KissMeData/005090/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	184400	1828821050	29650	29650	29650	29650	1013
3	20241017	184300	1828821050	29650	29650	29650	29650	0
4	20241017	184200	1828821050	29650	29650	29650	29650	0
5	20241017	184100	1828821050	29650	29650	29650	29650	0
6	20241017	184000	1828821050	29650	29650	29650	29650	0
7	20241017	183900	1828821050	29650	29650	29650	29650	0
8	20241017	183800	1828821050	29650	29650	29650	29650	0
9	20241017	183700	1828821050	29650	29650	29650	29650	0
10	20241017	183600	1828821050	29650	29650	29650	29650	0
11	20241017	183500	1828821050	29650	29650	29650	29650	0
12	20241017	183400	1828821050	29650	29650	29650	29650	0
13	20241017	183300	1828821050	29650	29650	29650	29650	0
14	20241017	183200	1828821050	29650	29650	29650	29650	0
15	20241017	183100	1828821050	29650	29650	29650	29650	0
16	20241017	183000	1828821050	29650	29650	29650	29650	0
17	20241017	182900	1828821050	29650	29650	29650	29650	0
18	20241017	182800	1828821050	29650	29650	29650	29650	0
19	20241017	182700	1828821050	29650	29650	29650	29650	0
20	20241017	182600	1828821050	29650	29650	29650	29650	0
21	20241017	182500	1828821050	29650	29650	29650	29650	0
22	20241017	182400	1828821050	29650	29650	29650	29650	0
23	20241017	182300	1828821050	29650	29650	29650	29650	0
24	20241017	182200	1828821050	29650	29650	29650	29650	0
25	20241017	182100	1828821050	29650	29650	29650	29650	0
26	20241017	182000	1828821050	29650	29650	29650	29650	0
27	20241017	181900	1828821050	29650	29650	29650	29650	0
28	20241017	181800	1828821050	29650	29650	29650	29650	0
29	20241017	181700	1828821050	29650	29650	29650	29650	0
30	20241017	181600	1828821050	29650	29650	29650	29650	0
31	20241017	181500	1828821050	29650	29650	29650	29650	0
32	20241017	181400	1828821050	29650	29650	29650	29650	1013
33	20241017	181300	1828821050	29650	29650	29650	29650	0
34	20241017	181200	1828821050	29650	29650	29650	29650	0
35	20241017	181100	1828821050	29650	29650	29650	29650	0
36	20241017	181000	1828821050	29650	29650	29650	29650	0
37	20241017	180900	1828821050	29650	29650	29650	29650	0
38	20241017	180800	1828821050	29650	29650	29650	29650	0
39	20241017	180700	1828821050	29650	29650	29650	29650	0
40	20241017	180600	1828821050	29650	29650	29650	29650	0
41	20241017	180500	1828821050	29650	29650	29650	29650	0
42	20241017	180400	1828821050	29650	29650	29650	29650	0
43	20241017	180300	1828821050	29650	29650	29650	29650	0
44	20241017	180200	1828821050	29650	29650	29650	29650	0
45	20241017	180100	1828821050	29650	29650	29650	29650	0
46	20241017	180000	1828821050	29650	29650	29650	29650	0
47	20241017	175900	1828821050	29650	29650	29650	29650	0
48	20241017	175800	1828821050	29650	29650	29650	29650	0
49	20241017	175700	1828821050	29650	29650	29650	29650	0
50	20241017	175600	1828821050	29650	29650	29650	29650	0
51	20241017	175500	1828821050	29650	29650	29650	29650	0
52	20241017	175400	1828821050	29650	29650	29650	29650	0
53	20241017	175300	1828821050	29650	29650	29650	29650	0
54	20241017	175200	1828821050	29650	29650	29650	29650	0
55	20241017	175100	1828821050	29650	29650	29650	29650	0
56	20241017	175000	1828821050	29650	29650	29650	29650	0
57	20241017	174900	1828821050	29650	29650	29650	29650	0
58	20241017	174800	1828821050	29650	29650	29650	29650	0
59	20241017	174700	1828821050	29650	29650	29650	29650	0
60	20241017	174600	1828821050	29650	29650	29650	29650	0
61	20241017	174500	1828821050	29650	29650	29650	29650	0
62	20241017	174400	1828821050	29650	29650	29650	29650	1013
63	20241017	174300	1828821050	29650	29650	29650	29650	0
64	20241017	174200	1828821050	29650	29650	29650	29650	0
65	20241017	174100	1828821050	29650	29650	29650	29650	0
66	20241017	174000	1828821050	29650	29650	29650	29650	0
67	20241017	173900	1828821050	29650	29650	29650	29650	0
68	20241017	173800	1828821050	29650	29650	29650	29650	0
69	20241017	173700	1828821050	29650	29650	29650	29650	0
70	20241017	173600	1828821050	29650	29650	29650	29650	0
71	20241017	173500	1828821050	29650	29650	29650	29650	0
72	20241017	173400	1828821050	29650	29650	29650	29650	0
73	20241017	173300	1828821050	29650	29650	29650	29650	0
74	20241017	173200	1828821050	29650	29650	29650	29650	0
75	20241017	173100	1828821050	29650	29650	29650	29650	0
76	20241017	173000	1828821050	29650	29650	29650	29650	0
77	20241017	172900	1828821050	29650	29650	29650	29650	0
78	20241017	172800	1828821050	29650	29650	29650	29650	0
79	20241017	172700	1828821050	29650	29650	29650	29650	0
80	20241017	172600	1828821050	29650	29650	29650	29650	0
81	20241017	172500	1828821050	29650	29650	29650	29650	0
82	20241017	172400	1828821050	29650	29650	29650	29650	0
83	20241017	172300	1828821050	29650	29650	29650	29650	0
84	20241017	172200	1828821050	29650	29650	29650	29650	0
85	20241017	172100	1828821050	29650	29650	29650	29650	0
86	20241017	172000	1828821050	29650	29650	29650	29650	0
87	20241017	171900	1828821050	29650	29650	29650	29650	0
88	20241017	171800	1828821050	29650	29650	29650	29650	0
89	20241017	171700	1828821050	29650	29650	29650	29650	0
90	20241017	171600	1828821050	29650	29650	29650	29650	0
91	20241017	171500	1828821050	29650	29650	29650	29650	0
92	20241017	171400	1828821050	29650	29650	29650	29650	1013
93	20241017	171300	1828821050	29650	29650	29650	29650	0
94	20241017	171200	1828821050	29650	29650	29650	29650	0
95	20241017	171100	1828821050	29650	29650	29650	29650	0
96	20241017	171000	1828821050	29650	29650	29650	29650	0
97	20241017	170900	1828821050	29650	29650	29650	29650	0
98	20241017	170800	1828821050	29650	29650	29650	29650	0
99	20241017	170700	1828821050	29650	29650	29650	29650	0
100	20241017	170600	1828821050	29650	29650	29650	29650	0
101	20241017	170500	1828821050	29650	29650	29650	29650	0
102	20241017	170400	1828821050	29650	29650	29650	29650	0
103	20241017	170300	1828821050	29650	29650	29650	29650	0
104	20241017	170200	1828821050	29650	29650	29650	29650	0
105	20241017	170100	1828821050	29650	29650	29650	29650	0
106	20241017	170000	1828821050	29650	29650	29650	29650	0
107	20241017	165900	1828821050	29650	29650	29650	29650	0
108	20241017	165800	1828821050	29650	29650	29650	29650	0
109	20241017	165700	1828821050	29650	29650	29650	29650	0
110	20241017	165600	1828821050	29650	29650	29650	29650	0
111	20241017	165500	1828821050	29650	29650	29650	29650	0
112	20241017	165400	1828821050	29650	29650	29650	29650	0
113	20241017	165300	1828821050	29650	29650	29650	29650	0
114	20241017	165200	1828821050	29650	29650	29650	29650	0
115	20241017	165100	1828821050	29650	29650	29650	29650	0
116	20241017	165000	1828821050	29650	29650	29650	29650	0
117	20241017	164900	1828821050	29650	29650	29650	29650	0
118	20241017	164800	1828821050	29650	29650	29650	29650	0
119	20241017	164700	1828821050	29650	29650	29650	29650	0
120	20241017	164600	1828821050	29650	29650	29650	29650	0
121	20241017	164500	1828821050	29650	29650	29650	29650	0
122	20241017	164400	1828821050	29650	29650	29650	29650	1013
123	20241017	164300	1828821050	29650	29650	29650	29650	0
124	20241017	164200	1828821050	29650	29650	29650	29650	0
125	20241017	164100	1828821050	29650	29650	29650	29650	0
126	20241017	164000	1828821050	29650	29650	29650	29650	0
127	20241017	163900	1828821050	29650	29650	29650	29650	0
128	20241017	163800	1828821050	29650	29650	29650	29650	0
129	20241017	163700	1828821050	29650	29650	29650	29650	0
130	20241017	163600	1828821050	29650	29650	29650	29650	0
131	20241017	163500	1828821050	29650	29650	29650	29650	0
132	20241017	163400	1828821050	29650	29650	29650	29650	0
133	20241017	163300	1828821050	29650	29650	29650	29650	0
134	20241017	163200	1828821050	29650	29650	29650	29650	0
135	20241017	163100	1828821050	29650	29650	29650	29650	0
136	20241017	163000	1828821050	29650	29650	29650	29650	0
137	20241017	162900	1828821050	29650	29650	29650	29650	0
138	20241017	162800	1828821050	29650	29650	29650	29650	0
139	20241017	162700	1828821050	29650	29650	29650	29650	0
140	20241017	162600	1828821050	29650	29650	29650	29650	0
141	20241017	162500	1828821050	29650	29650	29650	29650	0
142	20241017	162400	1828821050	29650	29650	29650	29650	0
143	20241017	162300	1828821050	29650	29650	29650	29650	0
144	20241017	162200	1828821050	29650	29650	29650	29650	0
145	20241017	162100	1828821050	29650	29650	29650	29650	0
146	20241017	162000	1828821050	29650	29650	29650	29650	0
147	20241017	161900	1828821050	29650	29650	29650	29650	0
148	20241017	161800	1828821050	29650	29650	29650	29650	0
149	20241017	161700	1828821050	29650	29650	29650	29650	0
150	20241017	161600	1828821050	29650	29650	29650	29650	0
151	20241017	161500	1828821050	29650	29650	29650	29650	0
152	20241017	161400	1828821050	29650	29650	29650	29650	1013
153	20241017	161300	1828821050	29650	29650	29650	29650	0
154	20241017	161200	1828821050	29650	29650	29650	29650	0
155	20241017	161100	1828821050	29650	29650	29650	29650	0
156	20241017	161000	1828821050	29650	29650	29650	29650	0
157	20241017	160900	1828821050	29650	29650	29650	29650	0
158	20241017	160800	1828821050	29650	29650	29650	29650	0
159	20241017	160700	1828821050	29650	29650	29650	29650	0
160	20241017	160600	1828821050	29650	29650	29650	29650	0
161	20241017	160500	1828821050	29650	29650	29650	29650	0
162	20241017	160400	1828821050	29650	29650	29650	29650	0
163	20241017	160300	1828821050	29650	29650	29650	29650	0
164	20241017	160200	1828821050	29650	29650	29650	29650	0
165	20241017	160100	1828821050	29650	29650	29650	29650	0
166	20241017	160000	1828821050	29650	29650	29650	29650	0
167	20241017	155900	1828821050	29650	29650	29650	29650	0
168	20241017	155800	1828821050	29650	29650	29650	29650	0
169	20241017	155700	1828821050	29650	29650	29650	29650	0
170	20241017	155600	1828821050	29650	29650	29650	29650	0
171	20241017	155500	1828821050	29650	29650	29650	29650	0
172	20241017	155400	1828821050	29650	29650	29650	29650	0
173	20241017	155300	1828821050	29650	29650	29650	29650	0
174	20241017	155200	1828821050	29650	29650	29650	29650	0
175	20241017	155100	1828821050	29650	29650	29650	29650	0
176	20241017	155000	1828821050	29650	29650	29650	29650	0
177	20241017	154900	1828821050	29650	29650	29650	29650	0
178	20241017	154800	1828821050	29650	29650	29650	29650	0
179	20241017	154700	1828821050	29650	29650	29650	29650	0
180	20241017	154600	1828821050	29650	29650	29650	29650	0
181	20241017	154500	1828821050	29650	29650	29650	29650	0
182	20241017	154400	1828821050	29650	29650	29650	29650	1013
183	20241017	154300	1828821050	29650	29650	29650	29650	0
184	20241017	154200	1828821050	29650	29650	29650	29650	0
185	20241017	154100	1828821050	29650	29650	29650	29650	0
186	20241017	154000	1828821050	29650	29650	29650	29650	0
187	20241017	153900	1828821050	29650	29650	29650	29650	0
188	20241017	153800	1828821050	29650	29650	29650	29650	0
189	20241017	153700	1828821050	29650	29650	29650	29650	0
190	20241017	153600	1828821050	29650	29650	29650	29650	0
191	20241017	153500	1828821050	29650	29650	29650	29650	0
192	20241017	153400	1828821050	29650	29650	29650	29650	0
193	20241017	153300	1828821050	29650	29650	29650	29650	0
194	20241017	153200	1828821050	29650	29650	29650	29650	0
195	20241017	153100	1828821050	29650	29650	29650	29650	0
196	20241017	153000	1828821050	29650	29650	29650	29650	1013
197	20241017	152900	1798785600	29450	29450	29450	29450	0
198	20241017	152800	1798785600	29450	29450	29450	29450	0
199	20241017	152700	1798785600	29450	29450	29450	29450	0
200	20241017	152600	1798785600	29450	29450	29450	29450	0
201	20241017	152500	1798785600	29450	29450	29450	29450	0
202	20241017	152400	1798785600	29450	29450	29450	29450	0
203	20241017	152300	1798785600	29450	29450	29450	29450	0
204	20241017	152200	1798785600	29450	29450	29450	29450	0
205	20241017	152100	1798785600	29450	29450	29450	29450	0
206	20241017	152000	1798785600	29450	29450	29450	29450	0
207	20241017	151900	1798785600	29450	29450	29450	29400	122
208	20241017	151800	1795197800	29500	29450	29500	29450	453
209	20241017	151700	1781849400	29450	29550	29550	29450	32
210	20241017	151600	1780906900	29500	29550	29550	29500	3
211	20241017	151500	1780818350	29550	29550	29550	29500	388
212	20241017	151400	1769368000	29550	29550	29550	29550	50
213	20241017	151300	1767890500	29500	29500	29500	29500	7
214	20241017	151200	1767684000	29550	29500	29550	29500	61
215	20241017	151100	1765883950	29500	29500	29500	29500	360
216	20241017	151000	1755263950	29450	29450	29500	29450	509
217	20241017	150900	1740248650	29450	29500	29500	29450	449
218	20241017	150800	1727004450	29500	29500	29500	29500	49
219	20241017	150700	1725558950	29450	29450	29500	29450	16
220	20241017	150600	1725087700	29450	29500	29500	29450	296
221	20241017	150500	1716368000	29500	29550	29550	29500	453
222	20241017	150400	1703004200	29550	29550	29550	29500	4
223	20241017	150300	1702886050	29550	29500	29550	29500	535
224	20241017	150200	1687103500	29550	29550	29550	29550	16
225	20241017	150100	1686630700	29550	29550	29550	29550	0
226	20241017	150000	1686630700	29550	29600	29600	29550	295
227	20241017	145900	1677913400	29550	29550	29550	29550	0
228	20241017	145800	1677913400	29550	29600	29600	29550	3
229	20241017	145700	1677824700	29600	29600	29600	29600	11
230	20241017	145600	1677499100	29550	29600	29600	29550	204
231	20241017	145500	1671460900	29600	29600	29600	29600	1
232	20241017	145400	1671431300	29550	29550	29550	29550	3
233	20241017	145300	1671342650	29600	29600	29600	29600	1
234	20241017	145200	1671313050	29650	29650	29650	29650	0
235	20241017	145100	1671313050	29650	29650	29650	29650	0
236	20241017	145000	1671313050	29650	29650	29650	29650	0
237	20241017	144900	1671313050	29650	29650	29650	29650	0
238	20241017	144800	1671313050	29650	29650	29650	29650	0
239	20241017	144700	1671313050	29650	29650	29650	29650	1
240	20241017	144600	1671283400	29600	29600	29600	29600	123
241	20241017	144500	1667642600	29600	29650	29650	29600	2
242	20241017	144400	1667583350	29600	29600	29600	29600	0
243	20241017	144300	1667583350	29600	29600	29600	29500	1158
244	20241017	144200	1633394050	29600	29600	29600	29600	0
245	20241017	144100	1633394050	29600	29600	29600	29600	663
246	20241017	144000	1613769250	29600	29600	29600	29600	0
247	20241017	143900	1613769250	29600	29600	29600	29600	50
248	20241017	143800	1612289250	29650	29650	29650	29650	106
249	20241017	143700	1609146350	29650	29650	29650	29650	0
250	20241017	143600	1609146350	29650	29700	29700	29600	352
251	20241017	143500	1598701950	29650	29650	29650	29650	1
252	20241017	143400	1598672300	29650	29650	29650	29650	0
253	20241017	143300	1598672300	29650	29600	29650	29600	15
254	20241017	143200	1598228050	29600	29550	29600	29550	519
255	20241017	143100	1582890650	29550	29550	29600	29550	13
256	20241017	143000	1582506200	29550	29550	29550	29550	41
257	20241017	142900	1581294650	29600	29600	29600	29600	0
258	20241017	142800	1581294650	29600	29550	29600	29550	459
259	20241017	142700	1567708750	29550	29550	29550	29550	100
260	20241017	142600	1564753750	29600	29600	29600	29550	17
261	20241017	142500	1564250600	29550	29750	29750	29500	6321
262	20241017	142400	1377368850	29650	29650	29650	29650	0
263	20241017	142300	1377368850	29650	29700	29700	29650	361
264	20241017	142200	1366647200	29700	29700	29700	29700	8
265	20241017	142100	1366409600	29750	29700	29750	29700	3
266	20241017	142000	1366320450	29700	29700	29700	29700	66
267	20241017	141900	1364360250	29700	29700	29700	29700	0
268	20241017	141800	1364360250	29700	29700	29700	29700	0
269	20241017	141700	1364360250	29700	29700	29700	29700	0
270	20241017	141600	1364360250	29700	29750	29750	29700	5
271	20241017	141500	1364211700	29700	29700	29700	29700	0
272	20241017	141400	1364211700	29700	29700	29700	29700	1
273	20241017	141300	1364182000	29750	29750	29750	29750	0
274	20241017	141200	1364182000	29750	29750	29750	29750	7
275	20241017	141100	1363973750	29700	29700	29700	29700	0
276	20241017	141000	1363973750	29700	29800	29800	29700	25
277	20241017	140900	1363231150	29700	29750	29750	29700	221
278	20241017	140800	1356658200	29750	29750	29750	29750	0
279	20241017	140700	1356658200	29750	29750	29750	29750	0
280	20241017	140600	1356658200	29750	29750	29750	29750	0
281	20241017	140500	1356658200	29750	29750	29750	29700	176
282	20241017	140400	1351425300	29750	29750	29750	29750	0
283	20241017	140300	1351425300	29750	29750	29750	29750	0
284	20241017	140200	1351425300	29750	29750	29750	29750	0
285	20241017	140100	1351425300	29750	29750	29750	29700	16
286	20241017	140000	1350949350	29750	29750	29750	29750	5
287	20241017	135900	1350800600	29750	29700	29750	29700	227
288	20241017	135800	1344057450	29700	29700	29700	29700	25
289	20241017	135700	1343314950	29750	29750	29750	29750	0
290	20241017	135600	1343314950	29750	29750	29750	29750	0
291	20241017	135500	1343314950	29750	29750	29750	29750	0
292	20241017	135400	1343314950	29750	29750	29750	29750	15
293	20241017	135300	1342868700	29700	29700	29700	29700	11
294	20241017	135200	1342542000	29700	29700	29700	29700	0
295	20241017	135100	1342542000	29700	29700	29700	29700	1
296	20241017	135000	1342512300	29700	29700	29700	29700	0
297	20241017	134900	1342512300	29700	29700	29700	29700	4
298	20241017	134800	1342393500	29750	29750	29750	29750	0
299	20241017	134700	1342393500	29750	29750	29750	29750	0
300	20241017	134600	1342393500	29750	29700	29750	29700	51
301	20241017	134500	1340878250	29700	29700	29700	29700	8
302	20241017	134400	1340640650	29750	29750	29750	29750	6
303	20241017	134300	1340462150	29750	29750	29750	29750	15
304	20241017	134200	1340015900	29750	29750	29750	29750	0
305	20241017	134100	1340015900	29750	29750	29750	29750	3
306	20241017	134000	1339926650	29750	29750	29750	29750	0
307	20241017	133900	1339926650	29750	29750	29750	29700	48
308	20241017	133800	1338500350	29750	29750	29750	29750	0
309	20241017	133700	1338500350	29750	29750	29750	29750	0
310	20241017	133600	1338500350	29750	29750	29750	29750	69
311	20241017	133500	1336447600	29700	29700	29700	29700	1
312	20241017	133400	1336417900	29700	29700	29700	29700	0
313	20241017	133300	1336417900	29700	29700	29700	29700	50
314	20241017	133200	1334932900	29750	29750	29750	29750	1
315	20241017	133100	1334903150	29800	29800	29800	29800	0
316	20241017	133000	1334903150	29800	29800	29800	29800	2
317	20241017	132900	1334843550	29700	29700	29700	29700	1
318	20241017	132800	1334813850	29800	29800	29800	29800	0
319	20241017	132700	1334813850	29800	29800	29800	29800	0
320	20241017	132600	1334813850	29800	29750	29800	29750	121
321	20241017	132500	1331214050	29800	29850	29850	29800	48
322	20241017	132400	1329783550	29900	29900	29900	29900	0
323	20241017	132300	1329783550	29900	29850	29900	29850	170
324	20241017	132200	1324701650	29800	29800	29800	29800	0
325	20241017	132100	1324701650	29800	29800	29800	29800	0
326	20241017	132000	1324701650	29800	29800	29800	29800	0
327	20241017	131900	1324701650	29800	29800	29800	29800	0
328	20241017	131800	1324701650	29800	29800	29800	29800	0
329	20241017	131700	1324701650	29800	29800	29800	29800	0
330	20241017	131600	1324701650	29800	29750	29800	29750	219
331	20241017	131500	1318175550	29750	29750	29750	29750	17
332	20241017	131400	1317669800	29800	29800	29800	29800	25
333	20241017	131300	1316924800	29800	29800	29800	29800	0
334	20241017	131200	1316924800	29800	29800	29800	29800	0
335	20241017	131100	1316924800	29800	29800	29800	29800	351
336	20241017	131000	1306465000	29800	29800	29800	29800	5
337	20241017	130900	1306316000	29750	29750	29750	29750	344
338	20241017	130800	1296082000	29750	29750	29750	29750	100
339	20241017	130700	1293107000	29750	29800	29800	29750	85
340	20241017	130600	1290576750	29800	29800	29800	29800	0
341	20241017	130500	1290576750	29800	29800	29800	29800	34
342	20241017	130400	1289563550	29800	29850	29850	29800	9
343	20241017	130300	1289295250	29750	29750	29750	29750	2
344	20241017	130200	1289235750	29850	29850	29850	29850	6
345	20241017	130100	1289056650	29850	29850	29850	29850	4
346	20241017	130000	1288937250	29850	29850	29850	29850	1
347	20241017	125900	1288907400	29800	29800	29800	29800	0
348	20241017	125800	1288907400	29800	29800	29800	29800	261
349	20241017	125700	1281129600	29800	29800	29800	29800	0
350	20241017	125600	1281129600	29800	29800	29800	29800	0
351	20241017	125500	1281129600	29800	29800	29800	29800	0
352	20241017	125400	1281129600	29800	29800	29800	29800	0
353	20241017	125300	1281129600	29800	29800	29800	29800	0
354	20241017	125200	1281129600	29800	29800	29800	29800	282
355	20241017	125100	1272726000	29800	29850	29850	29800	77
356	20241017	125000	1270431200	29850	29900	29900	29850	545
357	20241017	124900	1254162900	29950	29950	29950	29950	0
358	20241017	124800	1254162900	29950	29950	29950	29950	0
359	20241017	124700	1254162900	29950	29950	29950	29950	0
360	20241017	124600	1254162900	29950	29950	29950	29950	20
361	20241017	124500	1253563900	29950	29950	29950	29950	26
362	20241017	124400	1252785200	29950	29950	29950	29950	5
363	20241017	124300	1252635450	29950	29900	29950	29900	173
364	20241017	124200	1247462150	29900	30000	30000	29900	81
365	20241017	124100	1245034250	30100	29700	30150	29700	2911
366	20241017	124000	1157508450	29900	29900	29900	29900	0
367	20241017	123900	1157508450	29900	29850	29900	29850	11
368	20241017	123800	1157179700	29850	29650	30000	29650	1440
369	20241017	123700	1114181200	29650	29650	29650	29650	0
370	20241017	123600	1114181200	29650	29700	29700	29650	2
371	20241017	123500	1114121850	29700	29700	29700	29700	0
372	20241017	123400	1114121850	29700	29700	29700	29700	10
373	20241017	123300	1113824850	29700	29700	29700	29700	71
374	20241017	123200	1111716150	29700	29700	29700	29700	145
375	20241017	123100	1107409650	29750	29750	29750	29750	0
376	20241017	123000	1107409650	29750	29750	29750	29750	1
377	20241017	122900	1107379900	29750	29750	29750	29750	0
378	20241017	122800	1107379900	29750	29750	29750	29750	0
379	20241017	122700	1107379900	29750	29750	29750	29750	0
380	20241017	122600	1107379900	29750	29750	29750	29750	0
381	20241017	122500	1107379900	29750	29750	29750	29750	0
382	20241017	122400	1107379900	29750	29750	29750	29750	0
383	20241017	122300	1107379900	29750	29700	29750	29700	11
384	20241017	122200	1107053050	29700	29700	29700	29700	200
385	20241017	122100	1101113050	29750	29750	29750	29750	0
386	20241017	122000	1101113050	29750	29750	29750	29750	0
387	20241017	121900	1101113050	29750	29750	29750	29750	0
388	20241017	121800	1101113050	29750	29750	29750	29750	0
389	20241017	121700	1101113050	29750	29750	29750	29750	25
390	20241017	121600	1100369300	29750	29750	29750	29750	5
391	20241017	121500	1100220550	29750	29750	29750	29750	50
392	20241017	121400	1098733050	29750	29750	29750	29750	40
393	20241017	121300	1097543050	29750	29750	29750	29750	0
394	20241017	121200	1097543050	29750	29750	29750	29750	10
395	20241017	121100	1097245550	29750	29750	29750	29750	10
396	20241017	121000	1096948050	29750	29750	29750	29750	0
397	20241017	120900	1096948050	29750	29750	29750	29750	10
398	20241017	120800	1096650550	29700	29700	29700	29700	0
399	20241017	120700	1096650550	29700	29700	29700	29700	22
400	20241017	120600	1095997150	29650	29650	29650	29650	0
401	20241017	120500	1095997150	29650	29700	29700	29650	322
402	20241017	120400	1086436850	29700	29700	29700	29700	47
403	20241017	120300	1085040950	29700	29700	29700	29700	5
404	20241017	120200	1084892450	29700	29700	29700	29700	0
405	20241017	120100	1084892450	29700	29700	29700	29700	0
406	20241017	120000	1084892450	29700	29700	29700	29700	0
407	20241017	115900	1084892450	29700	29750	29750	29700	102
408	20241017	115800	1081858050	29750	29750	29750	29750	0
409	20241017	115700	1081858050	29750	29750	29750	29750	133
410	20241017	115600	1077901300	29750	29750	29750	29750	1
411	20241017	115500	1077871550	29750	29700	29750	29700	3
412	20241017	115400	1077782350	29750	29750	29750	29750	35
413	20241017	115300	1076741100	29700	29700	29700	29700	4
414	20241017	115200	1076622300	29700	29650	29700	29650	22
415	20241017	115100	1075969750	29650	29700	29700	29650	200
416	20241017	115000	1070032750	29700	29700	29700	29700	38
417	20241017	114900	1068904150	29700	29700	29700	29700	130
418	20241017	114800	1065043150	29700	29750	29750	29700	338
419	20241017	114700	1055004500	29700	29700	29700	29700	1
420	20241017	114600	1054974800	29750	29750	29750	29750	0
421	20241017	114500	1054974800	29750	29700	29750	29700	175
422	20241017	114400	1049772300	29700	29700	29700	29700	50
423	20241017	114300	1048287300	29700	29700	29700	29700	3
424	20241017	114200	1048198200	29700	29700	29700	29700	0
425	20241017	114100	1048198200	29700	29700	29700	29700	200
426	20241017	114000	1042258200	29700	29700	29750	29700	357
427	20241017	113900	1031655200	29700	29700	29700	29700	17
428	20241017	113800	1031150300	29700	29700	29700	29700	18
429	20241017	113700	1030615700	29750	29750	29750	29750	186
430	20241017	113600	1025082200	29750	29750	29750	29750	58
431	20241017	113500	1023356700	29750	29800	29800	29750	19
432	20241017	113400	1022791400	29750	29800	29800	29750	359
433	20241017	113300	1012093650	29800	29850	29850	29800	82
434	20241017	113200	1009646400	29850	29800	29850	29800	155
435	20241017	113100	1005020550	29800	29800	29800	29800	18
436	20241017	113000	1004484150	29900	29900	29900	29800	12
437	20241017	112900	1004125450	29900	29900	29900	29900	10
438	20241017	112800	1003826450	29900	29800	29900	29800	28
439	20241017	112700	1002990050	29800	29800	29800	29800	10
440	20241017	112600	1002692050	29800	29800	29800	29800	0
441	20241017	112500	1002692050	29800	29800	29800	29800	0
442	20241017	112400	1002692050	29800	29800	29800	29800	0
443	20241017	112300	1002692050	29800	29800	29800	29800	2
444	20241017	112200	1002632450	29750	29800	29800	29750	668
445	20241017	112100	982728500	29850	29850	29850	29850	6
446	20241017	112000	982549400	29850	29850	29850	29850	100
447	20241017	111900	979564400	29800	29850	29850	29800	56
448	20241017	111800	977895500	29800	29850	29850	29800	120
449	20241017	111700	974314500	29850	29900	29900	29850	290
450	20241017	111600	965657950	29900	29900	29900	29900	2
451	20241017	111500	965598150	29950	29950	29950	29950	0
452	20241017	111400	965598150	29950	29950	29950	29950	0
453	20241017	111300	965598150	29950	29950	29950	29950	1
454	20241017	111200	965568200	29900	29950	29950	29850	1058
455	20241017	111100	933943150	29950	29950	30000	29950	84
456	20241017	111000	931427250	30000	29950	30000	29950	506
457	20241017	110900	916247450	29950	29950	29950	29950	50
458	20241017	110800	914749950	29950	29950	29950	29950	0
459	20241017	110700	914749950	29950	29950	29950	29950	0
460	20241017	110600	914749950	29950	29900	30000	29900	194
461	20241017	110500	908940050	29950	29950	29950	29950	0
462	20241017	110400	908940050	29950	29950	29950	29950	6
463	20241017	110300	908760350	29950	29950	29950	29900	4
464	20241017	110200	908640600	29950	29950	29950	29950	1
465	20241017	110100	908610650	29950	29950	29950	29950	0
466	20241017	110000	908610650	29950	29950	29950	29950	57
467	20241017	105900	906903500	29950	29950	29950	29950	0
468	20241017	105800	906903500	29950	29950	29950	29950	3
469	20241017	105700	906813650	29950	29950	29950	29950	3
470	20241017	105600	906723800	29950	29950	29950	29950	18
471	20241017	105500	906184700	29950	29950	29950	29950	4
472	20241017	105400	906064900	29900	29900	29900	29900	10
473	20241017	105300	905765900	29950	29950	29950	29900	79
474	20241017	105200	903403100	29950	29950	29950	29950	11
475	20241017	105100	903073650	29900	29950	29950	29900	103
476	20241017	105000	899993800	29950	29950	29950	29950	13
477	20241017	104900	899604450	29950	29950	29950	29950	30
478	20241017	104800	898705950	29950	29950	29950	29950	7
479	20241017	104700	898496300	29950	29950	30000	29950	132
480	20241017	104600	894542750	29950	30000	30000	29950	211
481	20241017	104500	888217850	30000	30000	30000	30000	3
482	20241017	104400	888127850	30000	30000	30000	30000	3
483	20241017	104300	888037850	29950	30000	30000	29950	435
484	20241017	104200	875009450	29950	29950	29950	29950	101
485	20241017	104100	871984500	30000	30000	30000	30000	3
486	20241017	104000	871894500	29950	29950	29950	29950	4
487	20241017	103900	871774700	30000	29900	30000	29900	6
488	20241017	103800	871595000	29900	29900	30000	29900	707
489	20241017	103700	850455300	29900	29950	29950	29900	226
490	20241017	103600	843697750	29900	29900	29900	29900	3
491	20241017	103500	843608050	29950	29950	29950	29950	68
492	20241017	103400	841571450	29950	30000	30000	29950	286
493	20241017	103300	833005550	30000	30000	30000	30000	3
494	20241017	103200	832915550	30000	30000	30000	30000	3
495	20241017	103100	832825550	30000	30000	30000	30000	0
496	20241017	103000	832825550	30000	30000	30000	30000	28
497	20241017	102900	831985550	30000	30000	30000	30000	4
498	20241017	102800	831865550	30050	30000	30050	29950	451
499	20241017	102700	818341200	30050	30050	30050	30050	3
500	20241017	102600	818251050	30000	30050	30050	30000	66
501	20241017	102500	816269500	30050	30050	30050	30050	0
502	20241017	102400	816269500	30050	30050	30050	30050	4
503	20241017	102300	816149300	30050	30050	30050	30000	31
504	20241017	102200	815217850	30100	30150	30150	30000	80
505	20241017	102100	812809800	30050	30150	30150	30050	688
506	20241017	102000	792103550	30150	30150	30150	30150	15
507	20241017	101900	791651300	30150	30100	30150	30100	96
508	20241017	101800	788760900	30150	30150	30150	30100	163
509	20241017	101700	783846900	30150	30100	30150	30100	145
510	20241017	101600	779475200	30150	30150	30150	30100	70
511	20241017	101500	777365200	30150	30150	30150	30150	7
512	20241017	101400	777154150	30150	30150	30150	30150	85
513	20241017	101300	774591400	30100	30100	30150	30100	14
514	20241017	101200	774169950	30150	30100	30150	30100	36
515	20241017	101100	773086200	30100	30100	30150	30100	296
516	20241017	101000	764171950	30100	30050	30100	30050	3650
517	20241017	100900	654307600	30050	30100	30100	30050	22
518	20241017	100800	653645450	30050	30100	30100	30050	3
519	20241017	100700	653555200	30100	30100	30100	30100	64
520	20241017	100600	651628800	30100	30100	30100	30100	290
521	20241017	100500	642899800	30100	30050	30100	30050	8
522	20241017	100400	642659050	30100	30100	30100	30100	3
523	20241017	100300	642568750	30050	30050	30050	30000	8
524	20241017	100200	642328450	30100	30100	30100	30100	1
525	20241017	100100	642298350	30100	30050	30100	30000	78
526	20241017	100000	639956150	30100	30050	30100	30000	74
527	20241017	095900	637734500	30050	30050	30050	30000	27
528	20241017	095800	636923400	30050	30000	30050	30000	609
529	20241017	095700	618641600	30000	29950	30000	29950	470
530	20241017	095600	604556000	29950	29950	29950	29900	179
531	20241017	095500	599203500	29950	29950	29950	29950	10
532	20241017	095400	598904000	29950	29950	29950	29950	36
533	20241017	095300	597825800	30000	30000	30000	30000	43
534	20241017	095200	596535800	30000	29900	30000	29900	140
535	20241017	095100	592344500	29950	30000	30000	29950	189
536	20241017	095000	586675000	29950	30000	30000	29950	11
537	20241017	094900	586345400	30000	29900	30000	29900	11
538	20241017	094800	586016200	30000	30000	30000	30000	31
539	20241017	094700	585086200	30000	29950	30000	29950	144
540	20241017	094600	580768300	30000	29950	30000	29950	12
541	20241017	094500	580408700	29950	29800	29950	29800	177
542	20241017	094400	575130200	29950	29950	29950	29800	197
543	20241017	094300	569252700	29950	29950	29950	29800	416
544	20241017	094200	556823650	29950	29900	29950	29900	39
545	20241017	094100	555657100	29950	29950	29950	29950	7
546	20241017	094000	555447450	29950	29950	30000	29950	202
547	20241017	093900	549396700	30000	30000	30000	30000	1
548	20241017	093800	549366700	30000	30000	30000	30000	22
549	20241017	093700	548706700	30000	29950	30000	29950	19
550	20241017	093600	548137350	29950	30000	30000	29900	68
551	20241017	093500	546101250	29950	30000	30000	29950	276
552	20241017	093400	537831600	30000	29950	30000	29900	53
553	20241017	093300	536243300	29900	29950	30050	29900	332
554	20241017	093200	526308000	29950	30000	30100	29950	466
555	20241017	093100	512327550	30100	30050	30100	30000	1037
556	20241017	093000	481162700	30100	30100	30150	30100	89
557	20241017	092900	478483600	30150	30150	30150	30050	159
558	20241017	092800	473695500	30150	30150	30150	30100	266
559	20241017	092700	465686000	30150	30100	30150	30050	683
560	20241017	092600	445112900	30150	30150	30200	30100	611
561	20241017	092500	426687050	30150	30200	30200	30050	996
562	20241017	092400	396693900	30200	30100	30250	30100	1646
563	20241017	092300	347030400	30100	30050	30100	30050	586
564	20241017	092200	329398700	30050	30000	30050	30000	60
565	20241017	092100	327595750	30050	30000	30050	29950	69
566	20241017	092000	325524650	30050	30050	30100	30000	497
567	20241017	091900	310572650	30050	29850	30100	29850	3462
568	20241017	091800	206897850	29850	29800	29850	29800	1085
569	20241017	091700	174536700	29800	29800	29800	29800	14
570	20241017	091600	174119500	29800	29750	29800	29750	26
571	20241017	091500	173344800	29800	29750	29800	29750	5
572	20241017	091400	173195850	29800	29750	29800	29750	34
573	20241017	091300	172183200	29750	29750	29750	29750	69
574	20241017	091200	170130450	29750	29700	29750	29700	77
575	20241017	091100	167843000	29700	29700	29700	29650	77
576	20241017	091000	165559000	29700	29700	29750	29650	206
577	20241017	090900	159443450	29800	29800	29800	29700	368
578	20241017	090800	148506950	29800	29800	29800	29750	222
579	20241017	090700	141893000	29800	29750	29800	29750	183
580	20241017	090600	136446700	29750	29700	29750	29600	1826
581	20241017	090500	82222550	29700	29700	29700	29650	161
582	20241017	090400	77447100	29700	29750	29750	29650	121
583	20241017	090300	73852150	29700	29800	29800	29600	1056
584	20241017	090200	42498300	29850	29950	29950	29850	491
585	20241017	090100	27835600	29900	29850	30000	29850	214
586	20241017	090000	21437300	29850	30000	30000	29750	716