KissMeData/006120/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	184900	360307350	33600	33600	33600	33600	232
3	20241010	184800	360307350	33600	33600	33600	33600	0
4	20241010	184700	360307350	33600	33600	33600	33600	0
5	20241010	184600	360307350	33600	33600	33600	33600	0
6	20241010	184500	360307350	33600	33600	33600	33600	0
7	20241010	184400	360307350	33600	33600	33600	33600	0
8	20241010	184300	360307350	33600	33600	33600	33600	0
9	20241010	184200	360307350	33600	33600	33600	33600	0
10	20241010	184100	360307350	33600	33600	33600	33600	0
11	20241010	184000	360307350	33600	33600	33600	33600	0
12	20241010	183900	360307350	33600	33600	33600	33600	0
13	20241010	183800	360307350	33600	33600	33600	33600	0
14	20241010	183700	360307350	33600	33600	33600	33600	0
15	20241010	183600	360307350	33600	33600	33600	33600	0
16	20241010	183500	360307350	33600	33600	33600	33600	0
17	20241010	183400	360307350	33600	33600	33600	33600	0
18	20241010	183300	360307350	33600	33600	33600	33600	0
19	20241010	183200	360307350	33600	33600	33600	33600	0
20	20241010	183100	360307350	33600	33600	33600	33600	0
21	20241010	183000	360307350	33600	33600	33600	33600	0
22	20241010	182900	360307350	33600	33600	33600	33600	0
23	20241010	182800	360307350	33600	33600	33600	33600	0
24	20241010	182700	360307350	33600	33600	33600	33600	0
25	20241010	182600	360307350	33600	33600	33600	33600	0
26	20241010	182500	360307350	33600	33600	33600	33600	0
27	20241010	182400	360307350	33600	33600	33600	33600	0
28	20241010	182300	360307350	33600	33600	33600	33600	0
29	20241010	182200	360307350	33600	33600	33600	33600	0
30	20241010	182100	360307350	33600	33600	33600	33600	0
31	20241010	182000	360307350	33600	33600	33600	33600	0
32	20241010	181900	360307350	33600	33600	33600	33600	232
33	20241010	181800	360307350	33600	33600	33600	33600	0
34	20241010	181700	360307350	33600	33600	33600	33600	0
35	20241010	181600	360307350	33600	33600	33600	33600	0
36	20241010	181500	360307350	33600	33600	33600	33600	0
37	20241010	181400	360307350	33600	33600	33600	33600	0
38	20241010	181300	360307350	33600	33600	33600	33600	0
39	20241010	181200	360307350	33600	33600	33600	33600	0
40	20241010	181100	360307350	33600	33600	33600	33600	0
41	20241010	181000	360307350	33600	33600	33600	33600	0
42	20241010	180900	360307350	33600	33600	33600	33600	0
43	20241010	180800	360307350	33600	33600	33600	33600	0
44	20241010	180700	360307350	33600	33600	33600	33600	0
45	20241010	180600	360307350	33600	33600	33600	33600	0
46	20241010	180500	360307350	33600	33600	33600	33600	0
47	20241010	180400	360307350	33600	33600	33600	33600	0
48	20241010	180300	360307350	33600	33600	33600	33600	0
49	20241010	180200	360307350	33600	33600	33600	33600	0
50	20241010	180100	360307350	33600	33600	33600	33600	0
51	20241010	180000	360307350	33600	33600	33600	33600	0
52	20241010	175900	360307350	33600	33600	33600	33600	0
53	20241010	175800	360307350	33600	33600	33600	33600	0
54	20241010	175700	360307350	33600	33600	33600	33600	0
55	20241010	175600	360307350	33600	33600	33600	33600	0
56	20241010	175500	360307350	33600	33600	33600	33600	0
57	20241010	175400	360307350	33600	33600	33600	33600	0
58	20241010	175300	360307350	33600	33600	33600	33600	0
59	20241010	175200	360307350	33600	33600	33600	33600	0
60	20241010	175100	360307350	33600	33600	33600	33600	0
61	20241010	175000	360307350	33600	33600	33600	33600	0
62	20241010	174900	360307350	33600	33600	33600	33600	232
63	20241010	174800	360307350	33600	33600	33600	33600	0
64	20241010	174700	360307350	33600	33600	33600	33600	0
65	20241010	174600	360307350	33600	33600	33600	33600	0
66	20241010	174500	360307350	33600	33600	33600	33600	0
67	20241010	174400	360307350	33600	33600	33600	33600	0
68	20241010	174300	360307350	33600	33600	33600	33600	0
69	20241010	174200	360307350	33600	33600	33600	33600	0
70	20241010	174100	360307350	33600	33600	33600	33600	0
71	20241010	174000	360307350	33600	33600	33600	33600	0
72	20241010	173900	360307350	33600	33600	33600	33600	0
73	20241010	173800	360307350	33600	33600	33600	33600	0
74	20241010	173700	360307350	33600	33600	33600	33600	0
75	20241010	173600	360307350	33600	33600	33600	33600	0
76	20241010	173500	360307350	33600	33600	33600	33600	0
77	20241010	173400	360307350	33600	33600	33600	33600	0
78	20241010	173300	360307350	33600	33600	33600	33600	0
79	20241010	173200	360307350	33600	33600	33600	33600	0
80	20241010	173100	360307350	33600	33600	33600	33600	0
81	20241010	173000	360307350	33600	33600	33600	33600	0
82	20241010	172900	360307350	33600	33600	33600	33600	0
83	20241010	172800	360307350	33600	33600	33600	33600	0
84	20241010	172700	360307350	33600	33600	33600	33600	0
85	20241010	172600	360307350	33600	33600	33600	33600	0
86	20241010	172500	360307350	33600	33600	33600	33600	0
87	20241010	172400	360307350	33600	33600	33600	33600	0
88	20241010	172300	360307350	33600	33600	33600	33600	0
89	20241010	172200	360307350	33600	33600	33600	33600	0
90	20241010	172100	360307350	33600	33600	33600	33600	0
91	20241010	172000	360307350	33600	33600	33600	33600	0
92	20241010	171900	360307350	33600	33600	33600	33600	232
93	20241010	171800	360307350	33600	33600	33600	33600	0
94	20241010	171700	360307350	33600	33600	33600	33600	0
95	20241010	171600	360307350	33600	33600	33600	33600	0
96	20241010	171500	360307350	33600	33600	33600	33600	0
97	20241010	171400	360307350	33600	33600	33600	33600	0
98	20241010	171300	360307350	33600	33600	33600	33600	0
99	20241010	171200	360307350	33600	33600	33600	33600	0
100	20241010	171100	360307350	33600	33600	33600	33600	0
101	20241010	171000	360307350	33600	33600	33600	33600	0
102	20241010	170900	360307350	33600	33600	33600	33600	0
103	20241010	170800	360307350	33600	33600	33600	33600	0
104	20241010	170700	360307350	33600	33600	33600	33600	0
105	20241010	170600	360307350	33600	33600	33600	33600	0
106	20241010	170500	360307350	33600	33600	33600	33600	0
107	20241010	170400	360307350	33600	33600	33600	33600	0
108	20241010	170300	360307350	33600	33600	33600	33600	0
109	20241010	170200	360307350	33600	33600	33600	33600	0
110	20241010	170100	360307350	33600	33600	33600	33600	0
111	20241010	170000	360307350	33600	33600	33600	33600	0
112	20241010	165900	360307350	33600	33600	33600	33600	0
113	20241010	165800	360307350	33600	33600	33600	33600	0
114	20241010	165700	360307350	33600	33600	33600	33600	0
115	20241010	165600	360307350	33600	33600	33600	33600	0
116	20241010	165500	360307350	33600	33600	33600	33600	0
117	20241010	165400	360307350	33600	33600	33600	33600	0
118	20241010	165300	360307350	33600	33600	33600	33600	0
119	20241010	165200	360307350	33600	33600	33600	33600	0
120	20241010	165100	360307350	33600	33600	33600	33600	0
121	20241010	165000	360307350	33600	33600	33600	33600	0
122	20241010	164900	360307350	33600	33600	33600	33600	232
123	20241010	164800	360307350	33600	33600	33600	33600	0
124	20241010	164700	360307350	33600	33600	33600	33600	0
125	20241010	164600	360307350	33600	33600	33600	33600	0
126	20241010	164500	360307350	33600	33600	33600	33600	0
127	20241010	164400	360307350	33600	33600	33600	33600	0
128	20241010	164300	360307350	33600	33600	33600	33600	0
129	20241010	164200	360307350	33600	33600	33600	33600	0
130	20241010	164100	360307350	33600	33600	33600	33600	0
131	20241010	164000	360307350	33600	33600	33600	33600	0
132	20241010	163900	360307350	33600	33600	33600	33600	0
133	20241010	163800	360307350	33600	33600	33600	33600	0
134	20241010	163700	360307350	33600	33600	33600	33600	0
135	20241010	163600	360307350	33600	33600	33600	33600	0
136	20241010	163500	360307350	33600	33600	33600	33600	0
137	20241010	163400	360307350	33600	33600	33600	33600	0
138	20241010	163300	360307350	33600	33600	33600	33600	0
139	20241010	163200	360307350	33600	33600	33600	33600	0
140	20241010	163100	360307350	33600	33600	33600	33600	0
141	20241010	163000	360307350	33600	33600	33600	33600	0
142	20241010	162900	360307350	33600	33600	33600	33600	0
143	20241010	162800	360307350	33600	33600	33600	33600	0
144	20241010	162700	360307350	33600	33600	33600	33600	0
145	20241010	162600	360307350	33600	33600	33600	33600	0
146	20241010	162500	360307350	33600	33600	33600	33600	0
147	20241010	162400	360307350	33600	33600	33600	33600	0
148	20241010	162300	360307350	33600	33600	33600	33600	0
149	20241010	162200	360307350	33600	33600	33600	33600	0
150	20241010	162100	360307350	33600	33600	33600	33600	0
151	20241010	162000	360307350	33600	33600	33600	33600	0
152	20241010	161900	360307350	33600	33600	33600	33600	232
153	20241010	161800	360307350	33600	33600	33600	33600	0
154	20241010	161700	360307350	33600	33600	33600	33600	0
155	20241010	161600	360307350	33600	33600	33600	33600	0
156	20241010	161500	360307350	33600	33600	33600	33600	0
157	20241010	161400	360307350	33600	33600	33600	33600	0
158	20241010	161300	360307350	33600	33600	33600	33600	0
159	20241010	161200	360307350	33600	33600	33600	33600	0
160	20241010	161100	360307350	33600	33600	33600	33600	0
161	20241010	161000	360307350	33600	33600	33600	33600	0
162	20241010	160900	360307350	33600	33600	33600	33600	0
163	20241010	160800	360307350	33600	33600	33600	33600	0
164	20241010	160700	360307350	33600	33600	33600	33600	0
165	20241010	160600	360307350	33600	33600	33600	33600	0
166	20241010	160500	360307350	33600	33600	33600	33600	0
167	20241010	160400	360307350	33600	33600	33600	33600	0
168	20241010	160300	360307350	33600	33600	33600	33600	0
169	20241010	160200	360307350	33600	33600	33600	33600	0
170	20241010	160100	360307350	33600	33600	33600	33600	0
171	20241010	160000	360307350	33600	33600	33600	33600	0
172	20241010	155900	360307350	33600	33600	33600	33600	0
173	20241010	155800	360307350	33600	33600	33600	33600	0
174	20241010	155700	360307350	33600	33600	33600	33600	0
175	20241010	155600	360307350	33600	33600	33600	33600	0
176	20241010	155500	360307350	33600	33600	33600	33600	0
177	20241010	155400	360307350	33600	33600	33600	33600	0
178	20241010	155300	360307350	33600	33600	33600	33600	0
179	20241010	155200	360307350	33600	33600	33600	33600	0
180	20241010	155100	360307350	33600	33600	33600	33600	0
181	20241010	155000	360307350	33600	33600	33600	33600	0
182	20241010	154900	360307350	33600	33600	33600	33600	232
183	20241010	154800	360307350	33600	33600	33600	33600	0
184	20241010	154700	360307350	33600	33600	33600	33600	0
185	20241010	154600	360307350	33600	33600	33600	33600	0
186	20241010	154500	360307350	33600	33600	33600	33600	0
187	20241010	154400	360307350	33600	33600	33600	33600	0
188	20241010	154300	360307350	33600	33600	33600	33600	0
189	20241010	154200	360307350	33600	33600	33600	33600	0
190	20241010	154100	360307350	33600	33600	33600	33600	0
191	20241010	154000	360307350	33600	33600	33600	33600	0
192	20241010	153900	360307350	33600	33600	33600	33600	0
193	20241010	153800	360307350	33600	33600	33600	33600	0
194	20241010	153700	360307350	33600	33600	33600	33600	0
195	20241010	153600	360307350	33600	33600	33600	33600	0
196	20241010	153500	360307350	33600	33600	33600	33600	0
197	20241010	153400	360307350	33600	33600	33600	33600	0
198	20241010	153300	360307350	33600	33600	33600	33600	0
199	20241010	153200	360307350	33600	33600	33600	33600	0
200	20241010	153100	360307350	33600	33600	33600	33600	0
201	20241010	153000	360307350	33600	33600	33600	33600	232
202	20241010	152900	352512150	33700	33700	33700	33700	0
203	20241010	152800	352512150	33700	33700	33700	33700	0
204	20241010	152700	352512150	33700	33700	33700	33700	0
205	20241010	152600	352512150	33700	33700	33700	33700	0
206	20241010	152500	352512150	33700	33700	33700	33700	0
207	20241010	152400	352512150	33700	33700	33700	33700	0
208	20241010	152300	352512150	33700	33700	33700	33700	0
209	20241010	152200	352512150	33700	33700	33700	33700	0
210	20241010	152100	352512150	33700	33700	33700	33700	0
211	20241010	152000	352512150	33700	33700	33700	33700	0
212	20241010	151900	352512150	33700	33650	33700	33650	23
213	20241010	151800	351737300	33700	33700	33700	33700	5
214	20241010	151700	351568800	33700	33650	33700	33650	69
215	20241010	151600	349246650	33600	33650	33650	33600	12
216	20241010	151500	348842900	33600	33600	33600	33600	1
217	20241010	151400	348809300	33650	33650	33650	33650	14
218	20241010	151300	348338200	33650	33650	33650	33650	0
219	20241010	151200	348338200	33650	33650	33650	33650	10
220	20241010	151100	348001700	33600	33600	33600	33600	0
221	20241010	151000	348001700	33600	33600	33600	33600	2
222	20241010	150900	347934500	33700	33700	33700	33700	50
223	20241010	150800	346249500	33650	33650	33650	33650	20
224	20241010	150700	345576500	33700	33650	33700	33650	21
225	20241010	150600	344869450	33650	33650	33700	33600	62
226	20241010	150500	342784650	33650	33650	33700	33650	54
227	20241010	150400	340965950	33650	33600	33650	33600	32
228	20241010	150300	339889200	33650	33650	33650	33650	1
229	20241010	150200	339855550	33650	33600	33650	33600	72
230	20241010	150100	337435500	33650	33650	33650	33650	1
231	20241010	150000	337401850	33650	33650	33650	33650	63
232	20241010	145900	335281900	33650	33650	33650	33650	0
233	20241010	145800	335281900	33650	33650	33650	33650	0
234	20241010	145700	335281900	33650	33650	33650	33650	0
235	20241010	145600	335281900	33650	33650	33650	33650	2
236	20241010	145500	335214600	33700	33700	33700	33700	60
237	20241010	145400	333192600	33700	33700	33700	33700	2
238	20241010	145300	333125200	33700	33700	33700	33700	20
239	20241010	145200	332451200	33700	33700	33700	33700	0
240	20241010	145100	332451200	33700	33700	33700	33700	0
241	20241010	145000	332451200	33700	33700	33700	33700	52
242	20241010	144900	330698800	33700	33700	33700	33700	0
243	20241010	144800	330698800	33700	33700	33700	33700	0
244	20241010	144700	330698800	33700	33700	33700	33700	0
245	20241010	144600	330698800	33700	33700	33700	33700	0
246	20241010	144500	330698800	33700	33700	33700	33700	50
247	20241010	144400	329013800	33650	33650	33650	33650	0
248	20241010	144300	329013800	33650	33650	33650	33650	16
249	20241010	144200	328475400	33700	33700	33700	33700	25
250	20241010	144100	327632900	33750	33800	33800	33750	49
251	20241010	144000	325979050	33800	33750	33800	33750	50
252	20241010	143900	324290000	33750	33750	33750	33750	9
253	20241010	143800	323986250	33750	33750	33750	33750	15
254	20241010	143700	323480000	33750	33750	33750	33750	4
255	20241010	143600	323345000	33750	33750	33750	33750	8
256	20241010	143500	323075000	33750	33700	33750	33700	50
257	20241010	143400	321387650	33700	33700	33700	33700	0
258	20241010	143300	321387650	33700	33700	33700	33700	0
259	20241010	143200	321387650	33700	33700	33700	33700	1
260	20241010	143100	321353950	33700	33700	33700	33700	2
261	20241010	143000	321286550	33700	33700	33700	33700	50
262	20241010	142900	319601550	33700	33650	33700	33650	15
263	20241010	142800	319096300	33650	33650	33650	33650	0
264	20241010	142700	319096300	33650	33650	33650	33650	5
265	20241010	142600	318928050	33650	33650	33650	33650	0
266	20241010	142500	318928050	33650	33700	33700	33650	55
267	20241010	142400	317074800	33650	33650	33650	33650	5
268	20241010	142300	316906550	33650	33650	33650	33650	0
269	20241010	142200	316906550	33650	33700	33700	33650	7
270	20241010	142100	316670900	33650	33650	33650	33650	5
271	20241010	142000	316502650	33700	33700	33700	33700	58
272	20241010	141900	314548050	33650	33650	33650	33650	5
273	20241010	141800	314379800	33700	33650	33700	33650	8
274	20241010	141700	314110450	33650	33650	33650	33650	0
275	20241010	141600	314110450	33650	33650	33650	33650	5
276	20241010	141500	313942200	33650	33600	33650	33600	68
277	20241010	141400	311654250	33600	33600	33600	33600	0
278	20241010	141300	311654250	33600	33600	33600	33600	30
279	20241010	141200	310646250	33600	33600	33600	33600	1
280	20241010	141100	310612650	33600	33600	33600	33600	6
281	20241010	141000	310411050	33600	33650	33650	33600	55
282	20241010	140900	308560550	33600	33600	33600	33600	2
283	20241010	140800	308493350	33600	33600	33600	33600	5
284	20241010	140700	308325350	33600	33600	33600	33600	5
285	20241010	140600	308157350	33600	33600	33600	33600	1
286	20241010	140500	308123750	33600	33600	33600	33600	6
287	20241010	140400	307922150	33600	33600	33600	33600	5
288	20241010	140300	307754150	33600	33600	33600	33600	33
289	20241010	140200	306645350	33600	33600	33600	33600	8
290	20241010	140100	306376550	33600	33600	33600	33600	0
291	20241010	140000	306376550	33600	33600	33650	33600	56
292	20241010	135900	304492450	33600	33600	33600	33600	6
293	20241010	135800	304290850	33600	33600	33600	33600	0
294	20241010	135700	304290850	33600	33600	33600	33600	6
295	20241010	135600	304089250	33600	33600	33600	33600	5
296	20241010	135500	303921250	33600	33650	33650	33600	61
297	20241010	135400	301868650	33600	33600	33600	33600	6
298	20241010	135300	301667050	33600	33600	33600	33600	6
299	20241010	135200	301465450	33600	33600	33600	33600	0
300	20241010	135100	301465450	33600	33600	33600	33600	5
301	20241010	135000	301297450	33600	33600	33650	33600	57
302	20241010	134900	299379750	33600	33600	33600	33600	0
303	20241010	134800	299379750	33600	33600	33600	33600	5
304	20241010	134700	299211750	33600	33600	33600	33600	1
305	20241010	134600	299178150	33600	33650	33650	33600	8
306	20241010	134500	298909250	33650	33600	33650	33600	65
307	20241010	134400	296722250	33600	33600	33600	33600	2
308	20241010	134300	296655050	33600	33600	33600	33600	5
309	20241010	134200	296487050	33600	33600	33600	33600	5
310	20241010	134100	296319050	33600	33600	33600	33600	1
311	20241010	134000	296285450	33600	33650	33650	33600	63
312	20241010	133900	294165800	33600	33600	33600	33600	5
313	20241010	133800	293997800	33600	33600	33600	33600	1
314	20241010	133700	293964200	33600	33600	33600	33600	6
315	20241010	133600	293762600	33600	33600	33600	33600	5
316	20241010	133500	293594600	33650	33600	33650	33600	62
317	20241010	133400	291508400	33600	33600	33600	33600	5
318	20241010	133300	291340400	33600	33600	33600	33600	0
319	20241010	133200	291340400	33600	33600	33600	33600	5
320	20241010	133100	291172400	33600	33600	33600	33600	7
321	20241010	133000	290937200	33650	33650	33650	33650	30
322	20241010	132900	289927700	33600	33650	33650	33600	6
323	20241010	132800	289726050	33600	33600	33600	33600	6
324	20241010	132700	289524450	33600	33600	33600	33600	1
325	20241010	132600	289490850	33600	33600	33600	33600	54
326	20241010	132500	287676450	33600	33550	33600	33550	47
327	20241010	132400	286097500	33550	33550	33550	33550	0
328	20241010	132300	286097500	33550	33550	33550	33550	6
329	20241010	132200	285896200	33550	33550	33550	33550	0
330	20241010	132100	285896200	33550	33550	33550	33550	6
331	20241010	132000	285694900	33600	33600	33600	33550	42
332	20241010	131900	284283950	33600	33600	33600	33600	0
333	20241010	131800	284283950	33600	33600	33600	33600	7
334	20241010	131700	284048750	33600	33600	33600	33600	5
335	20241010	131600	283880750	33600	33600	33600	33600	6
336	20241010	131500	283679150	33600	33600	33600	33600	88
337	20241010	131400	280722350	33550	33550	33550	33550	6
338	20241010	131300	280521050	33550	33550	33550	33550	0
339	20241010	131200	280521050	33550	33600	33600	33550	19
340	20241010	131100	279882950	33600	33600	33600	33600	152
341	20241010	131000	274775750	33600	33600	33600	33600	0
342	20241010	130900	274775750	33600	33600	33600	33600	6
343	20241010	130800	274574150	33600	33600	33600	33600	1
344	20241010	130700	274540550	33600	33600	33600	33600	17
345	20241010	130600	273969350	33600	33600	33600	33600	6
346	20241010	130500	273767750	33600	33650	33650	33600	32
347	20241010	130400	272691050	33600	33600	33600	33600	6
348	20241010	130300	272489450	33600	33600	33600	33600	7
349	20241010	130200	272254250	33600	33600	33600	33600	0
350	20241010	130100	272254250	33600	33600	33600	33600	5
351	20241010	130000	272086250	33650	33600	33650	33600	36
352	20241010	125900	270875150	33600	33600	33600	33600	1
353	20241010	125800	270841550	33600	33600	33600	33600	5
354	20241010	125700	270673550	33600	33600	33600	33600	6
355	20241010	125600	270471950	33650	33650	33650	33650	0
356	20241010	125500	270471950	33650	33600	33650	33600	42
357	20241010	125400	269058950	33600	33600	33600	33600	0
358	20241010	125300	269058950	33600	33600	33600	33600	7
359	20241010	125200	268823750	33600	33600	33600	33600	52
360	20241010	125100	267076550	33600	33600	33600	33600	4
361	20241010	125000	266942150	33550	33600	33650	33550	37
362	20241010	124900	265698850	33550	33600	33600	33550	14
363	20241010	124800	265228750	33600	33600	33600	33600	26
364	20241010	124700	264355150	33550	33550	33550	33550	5
365	20241010	124600	264187400	33550	33550	33550	33550	6
366	20241010	124500	263986100	33600	33550	33600	33550	42
367	20241010	124400	262574950	33550	33550	33550	33550	5
368	20241010	124300	262407200	33600	33550	33600	33550	6
369	20241010	124200	262205850	33550	33550	33550	33550	1
370	20241010	124100	262172300	33550	33650	33650	33550	9
371	20241010	124000	261870100	33650	33550	33650	33550	31
372	20241010	123900	260827900	33550	33600	33600	33550	18
373	20241010	123800	260223350	33600	33550	33600	33550	15
374	20241010	123700	259719600	33600	33600	33600	33600	19
375	20241010	123600	259081200	33550	33550	33550	33550	5
376	20241010	123500	258913450	33650	33600	33650	33550	45
377	20241010	123400	257400800	33550	33550	33550	33550	0
378	20241010	123300	257400800	33550	33550	33550	33550	5
379	20241010	123200	257233050	33600	33600	33600	33600	36
380	20241010	123100	256023450	33600	33650	33650	33600	29
381	20241010	123000	255047650	33650	33600	33750	33600	231
382	20241010	122900	247270550	33600	33600	33600	33600	1
383	20241010	122800	247236950	33550	33550	33550	33550	5
384	20241010	122700	247069200	33550	33600	33600	33550	8
385	20241010	122600	246800700	33600	33600	33600	33600	311
386	20241010	122500	236351100	33550	33600	33600	33550	35
387	20241010	122400	235175350	33600	33600	33600	33600	21
388	20241010	122300	234469750	33600	33550	33600	33550	1366
389	20241010	122200	188573850	33550	33550	33550	33550	17
390	20241010	122100	188003500	33550	33550	33550	33550	6
391	20241010	122000	187802200	33600	33600	33600	33600	31
392	20241010	121900	186760600	33550	33550	33550	33550	5
393	20241010	121800	186592850	33550	33600	33600	33550	67
394	20241010	121700	184344950	33550	33600	33600	33550	2
395	20241010	121600	184277800	33550	33550	33550	33550	5
396	20241010	121500	184110050	33600	33600	33600	33600	31
397	20241010	121400	183068450	33550	33550	33600	33550	7
398	20241010	121300	182833550	33550	33550	33550	33550	14
399	20241010	121200	182363850	33550	33550	33550	33550	1
400	20241010	121100	182330300	33550	33550	33550	33550	5
401	20241010	121000	182162550	33600	33550	33600	33550	35
402	20241010	120900	180986800	33550	33550	33550	33550	0
403	20241010	120800	180986800	33550	33550	33550	33550	6
404	20241010	120700	180785500	33550	33550	33550	33550	5
405	20241010	120600	180617750	33550	33550	33550	33550	0
406	20241010	120500	180617750	33550	33600	33600	33550	35
407	20241010	120400	179442000	33550	33550	33550	33550	6
408	20241010	120300	179240700	33600	33600	33600	33600	4
409	20241010	120200	179106300	33550	33600	33600	33550	10
410	20241010	120100	178770550	33600	33600	33600	33600	2
411	20241010	120000	178703350	33550	33600	33600	33550	140
412	20241010	115900	173999650	33600	33550	33600	33550	7
413	20241010	115800	173764750	33600	33600	33600	33600	109
414	20241010	115700	170102350	33600	33600	33600	33550	25
415	20241010	115600	169262600	33600	33550	33600	33550	7
416	20241010	115500	169027650	33550	33550	33600	33550	32
417	20241010	115400	167952550	33550	33550	33550	33550	5
418	20241010	115300	167784800	33550	33600	33600	33550	17
419	20241010	115200	167213850	33600	33600	33600	33600	5
420	20241010	115100	167045850	33550	33600	33600	33550	10
421	20241010	115000	166710150	33600	33600	33600	33600	48
422	20241010	114900	165097350	33550	33550	33550	33550	7
423	20241010	114800	164862500	33550	33550	33550	33550	5
424	20241010	114700	164694750	33550	33550	33550	33550	0
425	20241010	114600	164694750	33550	33550	33550	33550	6
426	20241010	114500	164493450	33550	33550	33600	33550	37
427	20241010	114400	163250600	33550	33550	33550	33550	0
428	20241010	114300	163250600	33550	33600	33600	33550	56
429	20241010	114200	161371750	33600	33550	33600	33550	8
430	20241010	114100	161103250	33600	33600	33600	33600	4
431	20241010	114000	160968850	33550	33550	33600	33550	36
432	20241010	113900	159759550	33550	33550	33550	33550	5
433	20241010	113800	159591800	33550	33550	33550	33550	0
434	20241010	113700	159591800	33550	33550	33550	33550	5
435	20241010	113600	159424050	33550	33550	33600	33550	611
436	20241010	113500	138895650	33550	33550	33600	33550	39
437	20241010	113400	137585700	33550	33550	33550	33550	13
438	20241010	113300	137149550	33550	33550	33550	33550	1
439	20241010	113200	137116000	33550	33550	33550	33550	6
440	20241010	113100	136914700	33550	33550	33550	33550	5
441	20241010	113000	136746950	33550	33550	33600	33550	32
442	20241010	112900	135671850	33550	33550	33550	33550	19
443	20241010	112800	135034400	33600	33550	33600	33550	88
444	20241010	112700	132077850	33550	33550	33550	33550	0
445	20241010	112600	132077850	33550	33550	33600	33550	10
446	20241010	112500	131742200	33600	33550	33600	33550	35
447	20241010	112400	130566450	33550	33550	33550	33550	0
448	20241010	112300	130566450	33550	33550	33550	33550	8
449	20241010	112200	130298050	33550	33550	33550	33550	0
450	20241010	112100	130298050	33550	33550	33550	33550	5
451	20241010	112000	130130300	33600	33550	33600	33550	55
452	20241010	111900	128282550	33550	33550	33550	33550	3
453	20241010	111800	128181900	33550	33550	33550	33550	9
454	20241010	111700	127879950	33600	33550	33600	33550	7
455	20241010	111600	127645050	33600	33600	33600	33550	26
456	20241010	111500	126771650	33550	33600	33600	33550	36
457	20241010	111400	125562350	33550	33550	33550	33550	6
458	20241010	111300	125361050	33550	33550	33550	33550	4
459	20241010	111200	125226850	33550	33550	33550	33550	8
460	20241010	111100	124958450	33550	33550	33550	33550	1
461	20241010	111000	124924900	33550	33550	33600	33550	39
462	20241010	110900	123614950	33550	33550	33550	33550	7
463	20241010	110800	123380100	33550	33550	33550	33550	3
464	20241010	110700	123279450	33550	33550	33550	33550	9
465	20241010	110600	122977500	33550	33550	33550	33550	6
466	20241010	110500	122776200	33550	33550	33550	33500	241
467	20241010	110400	114690950	33500	33550	33550	33500	19
468	20241010	110300	114053800	33550	33550	33550	33500	39
469	20241010	110200	112745600	33550	33550	33550	33550	23
470	20241010	110100	111973950	33500	33550	33550	33500	9
471	20241010	110000	111672250	33550	33550	33550	33500	103
472	20241010	105900	108216900	33500	33500	33500	33500	0
473	20241010	105800	108216900	33500	33550	33550	33500	8
474	20241010	105700	107948800	33550	33550	33550	33550	49
475	20241010	105600	106304850	33500	33500	33500	33500	24
476	20241010	105500	105500850	33550	33500	33550	33500	69
477	20241010	105400	103186200	33500	33550	33550	33500	11
478	20241010	105300	102817200	33500	33500	33500	33500	5
479	20241010	105200	102649700	33500	33500	33500	33500	5
480	20241010	105100	102482200	33500	33500	33500	33500	1
481	20241010	105000	102448700	33500	33500	33550	33500	45
482	20241010	104900	100939650	33500	33500	33500	33500	6
483	20241010	104800	100738650	33500	33500	33500	33500	0
484	20241010	104700	100738650	33500	33550	33550	33500	17
485	20241010	104600	100168550	33500	33500	33500	33500	5
486	20241010	104500	100001050	33500	33550	33550	33500	94
487	20241010	104400	96847400	33550	33550	33550	33550	7
488	20241010	104300	96612550	33550	33550	33550	33550	5
489	20241010	104200	96444800	33550	33550	33550	33550	6
490	20241010	104100	96243500	33550	33550	33600	33550	38
491	20241010	104000	94967100	33550	33550	33550	33550	0
492	20241010	103900	94967100	33550	33550	33550	33550	7
493	20241010	103800	94732250	33550	33550	33550	33550	6
494	20241010	103700	94530950	33550	33550	33600	33550	32
495	20241010	103600	93455850	33550	33550	33550	33550	7
496	20241010	103500	93221000	33550	33600	33600	33550	9
497	20241010	103400	92918950	33550	33550	33550	33550	76
498	20241010	103300	90369150	33550	33550	33550	33550	6
499	20241010	103200	90167850	33550	33550	33550	33550	7
500	20241010	103100	89933000	33550	33600	33600	33550	2
501	20241010	103000	89865850	33600	33600	33600	33550	38
502	20241010	102900	88589400	33550	33550	33550	33550	0
503	20241010	102800	88589400	33550	33550	33550	33550	7
504	20241010	102700	88354550	33550	33550	33550	33550	7
505	20241010	102600	88119700	33550	33550	33550	33550	11
506	20241010	102500	87750650	33550	33500	33550	33500	213
507	20241010	102400	80604750	33550	33500	33550	33500	6
508	20241010	102300	80403700	33500	33500	33500	33500	30
509	20241010	102200	79398700	33500	33550	33550	33500	10
510	20241010	102100	79063500	33500	33500	33500	33500	5
511	20241010	102000	78896000	33550	33550	33550	33550	34
512	20241010	101900	77755300	33550	33500	33550	33500	7
513	20241010	101800	77520750	33550	33550	33550	33550	14
514	20241010	101700	77051050	33500	33500	33500	33500	6
515	20241010	101600	76850050	33500	33550	33550	33500	7
516	20241010	101500	76615450	33550	33550	33550	33550	34
517	20241010	101400	75474750	33500	33500	33500	33500	5
518	20241010	101300	75307250	33500	33500	33500	33500	6
519	20241010	101200	75106250	33500	33500	33500	33500	0
520	20241010	101100	75106250	33500	33550	33550	33500	8
521	20241010	101000	74838100	33550	33500	33550	33500	54
522	20241010	100900	73026650	33500	33500	33500	33500	1
523	20241010	100800	72993150	33500	33500	33500	33500	5
524	20241010	100700	72825650	33500	33550	33550	33500	301
525	20241010	100600	62727750	33600	33550	33600	33550	9
526	20241010	100500	62425700	33550	33600	33600	33550	35
527	20241010	100400	61249950	33600	33550	33600	33550	4
528	20241010	100300	61115650	33550	33550	33550	33550	16
529	20241010	100200	60578850	33550	33550	33550	33550	6
530	20241010	100100	60377550	33550	33550	33550	33550	0
531	20241010	100000	60377550	33550	33550	33600	33550	47
532	20241010	095900	58799150	33600	33550	33600	33550	7
533	20241010	095800	58564200	33550	33550	33550	33550	82
534	20241010	095700	55813100	33550	33550	33550	33550	6
535	20241010	095600	55611800	33550	33550	33550	33550	6
536	20241010	095500	55410500	33600	33600	33600	33600	30
537	20241010	095400	54402500	33550	33550	33550	33550	6
538	20241010	095300	54201200	33550	33500	33550	33500	73
539	20241010	095200	51752300	33500	33500	33500	33500	52
540	20241010	095100	50010300	33500	33550	33550	33500	9
541	20241010	095000	49708600	33550	33550	33550	33500	37
542	20241010	094900	48467300	33500	33550	33550	33500	40
543	20241010	094800	47125550	33500	33500	33500	33500	5
544	20241010	094700	46958050	33500	33550	33550	33500	3
545	20241010	094600	46857450	33500	33550	33550	33500	10
546	20241010	094500	46522200	33550	33500	33550	33500	8
547	20241010	094400	46254100	33500	33500	33500	33500	0
548	20241010	094300	46254100	33500	33550	33550	33500	14
549	20241010	094200	45784650	33550	33500	33550	33500	7
550	20241010	094100	45550050	33500	33500	33500	33500	1
551	20241010	094000	45516550	33550	33550	33550	33500	13
552	20241010	093900	45080650	33550	33550	33550	33550	3
553	20241010	093800	44980000	33500	33550	33550	33500	7
554	20241010	093700	44745400	33500	33550	33550	33500	8
555	20241010	093600	44477350	33550	33550	33550	33550	4
556	20241010	093500	44343150	33500	33550	33550	33500	17
557	20241010	093400	43773450	33550	33500	33550	33500	16
558	20241010	093300	43236900	33550	33500	33550	33500	4
559	20241010	093200	43102750	33500	33500	33550	33500	137
560	20241010	093100	38510450	33500	33500	33500	33500	6
561	20241010	093000	38309450	33550	33600	33600	33550	303
562	20241010	092900	28134900	33600	33650	33650	33600	8
563	20241010	092800	27865950	33650	33600	33650	33600	9
564	20241010	092700	27563450	33650	33650	33650	33650	7
565	20241010	092600	27327900	33600	33650	33650	33600	12
566	20241010	092500	26924400	33650	33650	33650	33600	7
567	20241010	092400	26688900	33600	33600	33600	33600	5
568	20241010	092300	26520900	33600	33650	33650	33600	11
569	20241010	092200	26151000	33650	33600	33650	33600	15
570	20241010	092100	25646350	33600	33600	33600	33600	5
571	20241010	092000	25478350	33600	33650	33650	33600	7
572	20241010	091900	25243050	33600	33600	33600	33600	0
573	20241010	091800	25243050	33600	33600	33600	33600	7
574	20241010	091700	25007850	33600	33600	33600	33600	130
575	20241010	091600	20639850	33550	33550	33550	33550	0
576	20241010	091500	20639850	33550	33550	33600	33550	82
577	20241010	091400	17888650	33600	33600	33600	33600	0
578	20241010	091300	17888650	33600	33550	33600	33550	3
579	20241010	091200	17787900	33550	33550	33550	33550	0
580	20241010	091100	17787900	33550	33550	33550	33550	21
581	20241010	091000	17083350	33550	33550	33550	33550	0
582	20241010	090900	17083350	33550	33600	33600	33550	45
583	20241010	090800	15573500	33600	33600	33600	33600	0
584	20241010	090700	15573500	33600	33600	33600	33600	2
585	20241010	090600	15506300	33550	33550	33550	33550	0
586	20241010	090500	15506300	33550	33550	33550	33550	6
587	20241010	090400	15305000	33550	33550	33550	33550	43
588	20241010	090300	13862350	33550	33500	33550	33500	22
589	20241010	090200	13124400	33600	33550	33600	33500	142
590	20241010	090100	8361000	33550	33600	33600	33550	227
591	20241010	090000	739200	33600	33600	33600	33600	22