KissMeData/001120/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	183300	1536268650	29450	29450	29450	29450	4263
3	20241028	183200	1536268650	29450	29450	29450	29450	0
4	20241028	183100	1536268650	29450	29450	29450	29450	0
5	20241028	183000	1536268650	29450	29450	29450	29450	0
6	20241028	182900	1536268650	29450	29450	29450	29450	0
7	20241028	182800	1536268650	29450	29450	29450	29450	0
8	20241028	182700	1536268650	29450	29450	29450	29450	0
9	20241028	182600	1536268650	29450	29450	29450	29450	0
10	20241028	182500	1536268650	29450	29450	29450	29450	0
11	20241028	182400	1536268650	29450	29450	29450	29450	0
12	20241028	182300	1536268650	29450	29450	29450	29450	0
13	20241028	182200	1536268650	29450	29450	29450	29450	0
14	20241028	182100	1536268650	29450	29450	29450	29450	0
15	20241028	182000	1536268650	29450	29450	29450	29450	0
16	20241028	181900	1536268650	29450	29450	29450	29450	0
17	20241028	181800	1536268650	29450	29450	29450	29450	0
18	20241028	181700	1536268650	29450	29450	29450	29450	0
19	20241028	181600	1536268650	29450	29450	29450	29450	0
20	20241028	181500	1536268650	29450	29450	29450	29450	0
21	20241028	181400	1536268650	29450	29450	29450	29450	0
22	20241028	181300	1536268650	29450	29450	29450	29450	0
23	20241028	181200	1536268650	29450	29450	29450	29450	0
24	20241028	181100	1536268650	29450	29450	29450	29450	0
25	20241028	181000	1536268650	29450	29450	29450	29450	0
26	20241028	180900	1536268650	29450	29450	29450	29450	0
27	20241028	180800	1536268650	29450	29450	29450	29450	0
28	20241028	180700	1536268650	29450	29450	29450	29450	0
29	20241028	180600	1536268650	29450	29450	29450	29450	0
30	20241028	180500	1536268650	29450	29450	29450	29450	0
31	20241028	180400	1536268650	29450	29450	29450	29450	0
32	20241028	180300	1536268650	29450	29450	29450	29450	4263
33	20241028	180200	1536268650	29450	29450	29450	29450	0
34	20241028	180100	1536268650	29450	29450	29450	29450	0
35	20241028	180000	1536268650	29450	29450	29450	29450	0
36	20241028	175900	1536268650	29450	29450	29450	29450	0
37	20241028	175800	1536268650	29450	29450	29450	29450	0
38	20241028	175700	1536268650	29450	29450	29450	29450	0
39	20241028	175600	1536268650	29450	29450	29450	29450	0
40	20241028	175500	1536268650	29450	29450	29450	29450	0
41	20241028	175400	1536268650	29450	29450	29450	29450	0
42	20241028	175300	1536268650	29450	29450	29450	29450	0
43	20241028	175200	1536268650	29450	29450	29450	29450	0
44	20241028	175100	1536268650	29450	29450	29450	29450	0
45	20241028	175000	1536268650	29450	29450	29450	29450	0
46	20241028	174900	1536268650	29450	29450	29450	29450	0
47	20241028	174800	1536268650	29450	29450	29450	29450	0
48	20241028	174700	1536268650	29450	29450	29450	29450	0
49	20241028	174600	1536268650	29450	29450	29450	29450	0
50	20241028	174500	1536268650	29450	29450	29450	29450	0
51	20241028	174400	1536268650	29450	29450	29450	29450	0
52	20241028	174300	1536268650	29450	29450	29450	29450	0
53	20241028	174200	1536268650	29450	29450	29450	29450	0
54	20241028	174100	1536268650	29450	29450	29450	29450	0
55	20241028	174000	1536268650	29450	29450	29450	29450	0
56	20241028	173900	1536268650	29450	29450	29450	29450	0
57	20241028	173800	1536268650	29450	29450	29450	29450	0
58	20241028	173700	1536268650	29450	29450	29450	29450	0
59	20241028	173600	1536268650	29450	29450	29450	29450	0
60	20241028	173500	1536268650	29450	29450	29450	29450	0
61	20241028	173400	1536268650	29450	29450	29450	29450	0
62	20241028	173300	1536268650	29450	29450	29450	29450	4263
63	20241028	173200	1536268650	29450	29450	29450	29450	0
64	20241028	173100	1536268650	29450	29450	29450	29450	0
65	20241028	173000	1536268650	29450	29450	29450	29450	0
66	20241028	172900	1536268650	29450	29450	29450	29450	0
67	20241028	172800	1536268650	29450	29450	29450	29450	0
68	20241028	172700	1536268650	29450	29450	29450	29450	0
69	20241028	172600	1536268650	29450	29450	29450	29450	0
70	20241028	172500	1536268650	29450	29450	29450	29450	0
71	20241028	172400	1536268650	29450	29450	29450	29450	0
72	20241028	172300	1536268650	29450	29450	29450	29450	0
73	20241028	172200	1536268650	29450	29450	29450	29450	0
74	20241028	172100	1536268650	29450	29450	29450	29450	0
75	20241028	172000	1536268650	29450	29450	29450	29450	0
76	20241028	171900	1536268650	29450	29450	29450	29450	0
77	20241028	171800	1536268650	29450	29450	29450	29450	0
78	20241028	171700	1536268650	29450	29450	29450	29450	0
79	20241028	171600	1536268650	29450	29450	29450	29450	0
80	20241028	171500	1536268650	29450	29450	29450	29450	0
81	20241028	171400	1536268650	29450	29450	29450	29450	0
82	20241028	171300	1536268650	29450	29450	29450	29450	0
83	20241028	171200	1536268650	29450	29450	29450	29450	0
84	20241028	171100	1536268650	29450	29450	29450	29450	0
85	20241028	171000	1536268650	29450	29450	29450	29450	0
86	20241028	170900	1536268650	29450	29450	29450	29450	0
87	20241028	170800	1536268650	29450	29450	29450	29450	0
88	20241028	170700	1536268650	29450	29450	29450	29450	0
89	20241028	170600	1536268650	29450	29450	29450	29450	0
90	20241028	170500	1536268650	29450	29450	29450	29450	0
91	20241028	170400	1536268650	29450	29450	29450	29450	0
92	20241028	170300	1536268650	29450	29450	29450	29450	4263
93	20241028	170200	1536268650	29450	29450	29450	29450	0
94	20241028	170100	1536268650	29450	29450	29450	29450	0
95	20241028	170000	1536268650	29450	29450	29450	29450	0
96	20241028	165900	1536268650	29450	29450	29450	29450	0
97	20241028	165800	1536268650	29450	29450	29450	29450	0
98	20241028	165700	1536268650	29450	29450	29450	29450	0
99	20241028	165600	1536268650	29450	29450	29450	29450	0
100	20241028	165500	1536268650	29450	29450	29450	29450	0
101	20241028	165400	1536268650	29450	29450	29450	29450	0
102	20241028	165300	1536268650	29450	29450	29450	29450	0
103	20241028	165200	1536268650	29450	29450	29450	29450	0
104	20241028	165100	1536268650	29450	29450	29450	29450	0
105	20241028	165000	1536268650	29450	29450	29450	29450	0
106	20241028	164900	1536268650	29450	29450	29450	29450	0
107	20241028	164800	1536268650	29450	29450	29450	29450	0
108	20241028	164700	1536268650	29450	29450	29450	29450	0
109	20241028	164600	1536268650	29450	29450	29450	29450	0
110	20241028	164500	1536268650	29450	29450	29450	29450	0
111	20241028	164400	1536268650	29450	29450	29450	29450	0
112	20241028	164300	1536268650	29450	29450	29450	29450	0
113	20241028	164200	1536268650	29450	29450	29450	29450	0
114	20241028	164100	1536268650	29450	29450	29450	29450	0
115	20241028	164000	1536268650	29450	29450	29450	29450	0
116	20241028	163900	1536268650	29450	29450	29450	29450	0
117	20241028	163800	1536268650	29450	29450	29450	29450	0
118	20241028	163700	1536268650	29450	29450	29450	29450	0
119	20241028	163600	1536268650	29450	29450	29450	29450	0
120	20241028	163500	1536268650	29450	29450	29450	29450	0
121	20241028	163400	1536268650	29450	29450	29450	29450	0
122	20241028	163300	1536268650	29450	29450	29450	29450	4263
123	20241028	163200	1536268650	29450	29450	29450	29450	0
124	20241028	163100	1536268650	29450	29450	29450	29450	0
125	20241028	163000	1536268650	29450	29450	29450	29450	0
126	20241028	162900	1536268650	29450	29450	29450	29450	0
127	20241028	162800	1536268650	29450	29450	29450	29450	0
128	20241028	162700	1536268650	29450	29450	29450	29450	0
129	20241028	162600	1536268650	29450	29450	29450	29450	0
130	20241028	162500	1536268650	29450	29450	29450	29450	0
131	20241028	162400	1536268650	29450	29450	29450	29450	0
132	20241028	162300	1536268650	29450	29450	29450	29450	0
133	20241028	162200	1536268650	29450	29450	29450	29450	0
134	20241028	162100	1536268650	29450	29450	29450	29450	0
135	20241028	162000	1536268650	29450	29450	29450	29450	0
136	20241028	161900	1536268650	29450	29450	29450	29450	0
137	20241028	161800	1536268650	29450	29450	29450	29450	0
138	20241028	161700	1536268650	29450	29450	29450	29450	0
139	20241028	161600	1536268650	29450	29450	29450	29450	0
140	20241028	161500	1536268650	29450	29450	29450	29450	0
141	20241028	161400	1536268650	29450	29450	29450	29450	0
142	20241028	161300	1536268650	29450	29450	29450	29450	0
143	20241028	161200	1536268650	29450	29450	29450	29450	0
144	20241028	161100	1536268650	29450	29450	29450	29450	0
145	20241028	161000	1536268650	29450	29450	29450	29450	0
146	20241028	160900	1536268650	29450	29450	29450	29450	0
147	20241028	160800	1536268650	29450	29450	29450	29450	0
148	20241028	160700	1536268650	29450	29450	29450	29450	0
149	20241028	160600	1536268650	29450	29450	29450	29450	0
150	20241028	160500	1536268650	29450	29450	29450	29450	0
151	20241028	160400	1536268650	29450	29450	29450	29450	0
152	20241028	160300	1536268650	29450	29450	29450	29450	4263
153	20241028	160200	1536268650	29450	29450	29450	29450	0
154	20241028	160100	1536268650	29450	29450	29450	29450	0
155	20241028	160000	1536268650	29450	29450	29450	29450	0
156	20241028	155900	1536268650	29450	29450	29450	29450	0
157	20241028	155800	1536268650	29450	29450	29450	29450	0
158	20241028	155700	1536268650	29450	29450	29450	29450	0
159	20241028	155600	1536268650	29450	29450	29450	29450	0
160	20241028	155500	1536268650	29450	29450	29450	29450	0
161	20241028	155400	1536268650	29450	29450	29450	29450	0
162	20241028	155300	1536268650	29450	29450	29450	29450	0
163	20241028	155200	1536268650	29450	29450	29450	29450	0
164	20241028	155100	1536268650	29450	29450	29450	29450	0
165	20241028	155000	1536268650	29450	29450	29450	29450	0
166	20241028	154900	1536268650	29450	29450	29450	29450	0
167	20241028	154800	1536268650	29450	29450	29450	29450	0
168	20241028	154700	1536268650	29450	29450	29450	29450	0
169	20241028	154600	1536268650	29450	29450	29450	29450	0
170	20241028	154500	1536268650	29450	29450	29450	29450	0
171	20241028	154400	1536268650	29450	29450	29450	29450	0
172	20241028	154300	1536268650	29450	29450	29450	29450	0
173	20241028	154200	1536268650	29450	29450	29450	29450	0
174	20241028	154100	1536268650	29450	29450	29450	29450	0
175	20241028	154000	1536268650	29450	29450	29450	29450	0
176	20241028	153900	1536268650	29450	29450	29450	29450	0
177	20241028	153800	1536268650	29450	29450	29450	29450	0
178	20241028	153700	1536268650	29450	29450	29450	29450	0
179	20241028	153600	1536268650	29450	29450	29450	29450	0
180	20241028	153500	1536268650	29450	29450	29450	29450	0
181	20241028	153400	1536268650	29450	29450	29450	29450	0
182	20241028	153300	1536268650	29450	29450	29450	29450	4263
183	20241028	153200	1536268650	29450	29450	29450	29450	0
184	20241028	153100	1536268650	29450	29450	29450	29450	0
185	20241028	153000	1536268650	29450	29450	29450	29450	4263
186	20241028	152900	1410723300	29400	29400	29400	29400	0
187	20241028	152800	1410723300	29400	29400	29400	29400	0
188	20241028	152700	1410723300	29400	29400	29400	29400	0
189	20241028	152600	1410723300	29400	29400	29400	29400	0
190	20241028	152500	1410723300	29400	29400	29400	29400	0
191	20241028	152400	1410723300	29400	29400	29400	29400	0
192	20241028	152300	1410723300	29400	29400	29400	29400	0
193	20241028	152200	1410723300	29400	29400	29400	29400	0
194	20241028	152100	1410723300	29400	29400	29400	29400	0
195	20241028	152000	1410723300	29400	29400	29400	29400	0
196	20241028	151900	1410723300	29400	29300	29400	29300	301
197	20241028	151800	1401895750	29300	29350	29350	29300	229
198	20241028	151700	1395178550	29350	29350	29400	29350	310
199	20241028	151600	1386074150	29350	29350	29400	29350	322
200	20241028	151500	1376623400	29350	29350	29350	29350	191
201	20241028	151400	1371017550	29350	29300	29400	29300	262
202	20241028	151300	1363329000	29300	29400	29400	29300	79
203	20241028	151200	1361008000	29300	29400	29400	29300	241
204	20241028	151100	1353924400	29400	29450	29450	29400	378
205	20241028	151000	1342804000	29400	29400	29450	29400	334
206	20241028	150900	1332982800	29450	29450	29450	29450	146
207	20241028	150800	1328683100	29450	29450	29450	29450	37
208	20241028	150700	1327593450	29450	29450	29450	29450	26
209	20241028	150600	1326827750	29450	29450	29450	29450	2
210	20241028	150500	1326768850	29450	29450	29450	29400	383
211	20241028	150400	1315499500	29450	29450	29450	29450	80
212	20241028	150300	1313143500	29400	29400	29450	29400	1694
213	20241028	150200	1263333950	29400	29400	29400	29400	80
214	20241028	150100	1260981950	29400	29350	29400	29350	104
215	20241028	150000	1257925550	29350	29300	29350	29300	173
216	20241028	145900	1252848050	29350	29350	29350	29350	134
217	20241028	145800	1248915150	29350	29350	29350	29300	162
218	20241028	145700	1244160500	29350	29350	29350	29350	133
219	20241028	145600	1240256950	29350	29400	29400	29350	83
220	20241028	145500	1237820800	29400	29350	29400	29300	359
221	20241028	145400	1227285700	29300	29350	29350	29300	106
222	20241028	145300	1224174750	29350	29350	29350	29300	131
223	20241028	145200	1220329950	29350	29350	29350	29350	430
224	20241028	145100	1207709450	29400	29400	29400	29350	27
225	20241028	145000	1206915700	29400	29400	29400	29350	4
226	20241028	144900	1206798150	29350	29400	29400	29350	113
227	20241028	144800	1203479400	29400	29300	29400	29300	616
228	20241028	144700	1185398550	29350	29300	29350	29300	50
229	20241028	144600	1183931100	29300	29300	29300	29300	50
230	20241028	144500	1182466100	29300	29350	29350	29300	13
231	20241028	144400	1182084850	29350	29300	29350	29300	4
232	20241028	144300	1181967500	29350	29350	29350	29350	34
233	20241028	144200	1180969600	29350	29350	29350	29300	6
234	20241028	144100	1180793550	29300	29300	29300	29300	2
235	20241028	144000	1180734950	29350	29350	29350	29350	6
236	20241028	143900	1180558850	29300	29350	29350	29300	8
237	20241028	143800	1180324100	29350	29300	29350	29300	9
238	20241028	143700	1180060000	29300	29350	29350	29300	43
239	20241028	143600	1178798000	29350	29350	29350	29300	5
240	20241028	143500	1178651300	29350	29350	29350	29350	1
241	20241028	143400	1178621950	29350	29350	29350	29300	8
242	20241028	143300	1178387200	29300	29350	29350	29300	3
243	20241028	143200	1178299250	29350	29350	29350	29350	2
244	20241028	143100	1178240550	29300	29350	29350	29300	7
245	20241028	143000	1178035400	29300	29350	29350	29300	4
246	20241028	142900	1177918100	29350	29300	29350	29300	11
247	20241028	142800	1177595750	29350	29350	29350	29300	5
248	20241028	142700	1177449050	29350	29300	29350	29300	3
249	20241028	142600	1177361050	29300	29350	29350	29300	2
250	20241028	142500	1177302400	29300	29300	29300	29300	1
251	20241028	142400	1177273100	29350	29300	29350	29300	6
252	20241028	142300	1177097050	29350	29350	29350	29300	308
253	20241028	142200	1168072250	29350	29350	29350	29300	7
254	20241028	142100	1167866900	29300	29300	29300	29300	17
255	20241028	142000	1167368800	29300	29300	29350	29300	8
256	20241028	141900	1167134350	29350	29350	29350	29300	11
257	20241028	141800	1166811850	29300	29350	29400	29300	255
258	20241028	141700	1159327750	29350	29400	29400	29350	45
259	20241028	141600	1158006850	29350	29350	29350	29350	13
260	20241028	141500	1157625300	29400	29400	29400	29350	367
261	20241028	141400	1146835800	29350	29400	29400	29350	94
262	20241028	141300	1144076800	29400	29400	29400	29350	11
263	20241028	141200	1143753750	29350	29400	29400	29350	14
264	20241028	141100	1143342750	29400	29350	29400	29350	52
265	20241028	141000	1141816400	29400	29400	29450	29400	761
266	20241028	140900	1119442950	29450	29400	29450	29400	14
267	20241028	140800	1119031250	29450	29450	29450	29400	49
268	20241028	140700	1117588250	29400	29400	29450	29400	5
269	20241028	140600	1117441100	29400	29400	29450	29400	4
270	20241028	140500	1117323400	29450	29400	29450	29400	36
271	20241028	140400	1116263250	29450	29400	29450	29400	2
272	20241028	140300	1116204400	29450	29500	29500	29450	236
273	20241028	140200	1109253150	29500	29450	29500	29450	5
274	20241028	140100	1109105700	29500	29500	29500	29450	53
275	20241028	140000	1107544700	29450	29500	29500	29450	143
276	20241028	135900	1103333200	29500	29500	29550	29500	1046
277	20241028	135800	1072476150	29450	29450	29450	29450	408
278	20241028	135700	1060460550	29450	29450	29450	29450	84
279	20241028	135600	1057986750	29450	29500	29500	29450	540
280	20241028	135500	1042083700	29500	29400	29500	29400	1241
281	20241028	135400	1005566400	29400	29400	29400	29400	273
282	20241028	135300	997540200	29400	29400	29400	29400	2
283	20241028	135200	997481400	29400	29400	29400	29350	36
284	20241028	135100	996423050	29400	29400	29400	29400	39
285	20241028	135000	995276450	29350	29350	29400	29350	335
286	20241028	134900	985432600	29350	29350	29350	29350	4
287	20241028	134800	985315200	29400	29350	29400	29350	419
288	20241028	134700	973012650	29300	29350	29350	29300	2
289	20241028	134600	972954000	29350	29350	29350	29350	46
290	20241028	134500	971603900	29350	29350	29350	29350	2
291	20241028	134400	971545200	29300	29250	29300	29250	2127
292	20241028	134300	909324650	29250	29250	29250	29250	230
293	20241028	134200	902597150	29250	29250	29250	29200	270
294	20241028	134100	894699700	29250	29200	29250	29200	24
295	20241028	134000	893998700	29250	29250	29250	29250	228
296	20241028	133900	887329700	29250	29250	29250	29250	0
297	20241028	133800	887329700	29250	29250	29250	29250	5
298	20241028	133700	887183450	29200	29200	29200	29200	84
299	20241028	133600	884730650	29250	29250	29250	29250	7
300	20241028	133500	884525900	29200	29250	29250	29200	5
301	20241028	133400	884379700	29250	29250	29250	29250	90
302	20241028	133300	881747200	29250	29250	29250	29250	2
303	20241028	133200	881688700	29250	29250	29250	29250	1
304	20241028	133100	881659450	29250	29250	29250	29250	11
305	20241028	133000	881337700	29250	29250	29250	29250	5
306	20241028	132900	881191450	29250	29200	29250	29200	20
307	20241028	132800	880606700	29250	29250	29250	29250	13
308	20241028	132700	880226450	29250	29250	29250	29250	3
309	20241028	132600	880138700	29250	29250	29250	29250	19
310	20241028	132500	879582950	29250	29250	29250	29250	31
311	20241028	132400	878676200	29200	29250	29250	29200	11
312	20241028	132300	878354950	29200	29200	29200	29200	60
313	20241028	132200	876602950	29250	29250	29250	29250	5
314	20241028	132100	876456700	29200	29200	29200	29200	6
315	20241028	132000	876281500	29250	29250	29250	29200	10
316	20241028	131900	875989200	29250	29250	29250	29250	4
317	20241028	131800	875872200	29250	29250	29250	29250	1
318	20241028	131700	875842950	29200	29250	29250	29200	39
319	20241028	131600	874702250	29250	29250	29250	29250	0
320	20241028	131500	874702250	29250	29250	29250	29250	6
321	20241028	131400	874526750	29250	29250	29250	29250	5
322	20241028	131300	874380500	29250	29250	29250	29250	1
323	20241028	131200	874351250	29250	29250	29250	29250	1
324	20241028	131100	874322000	29250	29250	29250	29250	1
325	20241028	131000	874292750	29250	29250	29250	29250	3
326	20241028	130900	874205000	29250	29250	29250	29200	7
327	20241028	130800	874000450	29250	29250	29250	29250	1
328	20241028	130700	873971200	29250	29250	29250	29250	4
329	20241028	130600	873854200	29250	29250	29250	29250	1
330	20241028	130500	873824950	29250	29250	29250	29250	0
331	20241028	130400	873824950	29250	29200	29250	29200	433
332	20241028	130300	861181050	29150	29150	29150	29150	101
333	20241028	130200	858236900	29150	29150	29150	29150	13
334	20241028	130100	857857950	29150	29150	29150	29150	65
335	20241028	130000	855963200	29150	29150	29150	29150	13
336	20241028	125900	855584250	29150	29250	29250	29150	556
337	20241028	125800	839350500	29250	29250	29250	29250	0
338	20241028	125700	839350500	29250	29250	29250	29250	2
339	20241028	125600	839292000	29250	29250	29250	29250	8
340	20241028	125500	839058000	29250	29200	29250	29200	51
341	20241028	125400	837568750	29250	29150	29250	29150	617
342	20241028	125300	819570000	29200	29200	29200	29200	1
343	20241028	125200	819540800	29150	29200	29200	29150	137
344	20241028	125100	815547100	29200	29200	29200	29200	36
345	20241028	125000	814495900	29200	29200	29200	29200	13
346	20241028	124900	814116300	29200	29200	29200	29200	7
347	20241028	124800	813911900	29200	29200	29200	29200	1
348	20241028	124700	813882700	29200	29200	29200	29200	2
349	20241028	124600	813824300	29200	29200	29200	29200	5
350	20241028	124500	813678300	29150	29200	29200	29150	2
351	20241028	124400	813619950	29200	29200	29200	29200	46
352	20241028	124300	812276750	29200	29200	29200	29200	34
353	20241028	124200	811283950	29200	29200	29200	29200	0
354	20241028	124100	811283950	29200	29200	29200	29200	2
355	20241028	124000	811225550	29200	29200	29200	29200	0
356	20241028	123900	811225550	29200	29200	29200	29200	74
357	20241028	123800	809064750	29200	29200	29200	29200	4
358	20241028	123700	808947950	29200	29200	29200	29200	2
359	20241028	123600	808889550	29200	29200	29200	29200	2
360	20241028	123500	808831150	29200	29200	29200	29200	10
361	20241028	123400	808539150	29200	29200	29200	29200	2
362	20241028	123300	808480750	29200	29200	29200	29200	6
363	20241028	123200	808305550	29200	29200	29200	29200	1
364	20241028	123100	808276350	29200	29200	29200	29200	1
365	20241028	123000	808247150	29200	29150	29200	29150	3
366	20241028	122900	808159650	29200	29200	29200	29200	2
367	20241028	122800	808101250	29200	29200	29200	29200	5
368	20241028	122700	807955250	29200	29200	29200	29200	1
369	20241028	122600	807926050	29200	29150	29200	29150	189
370	20241028	122500	802416650	29200	29200	29200	29200	54
371	20241028	122400	800839850	29200	29200	29200	29200	0
372	20241028	122300	800839850	29200	29200	29200	29200	5
373	20241028	122200	800693850	29200	29200	29200	29200	18
374	20241028	122100	800168250	29200	29200	29200	29200	2
375	20241028	122000	800109850	29200	29200	29200	29200	11
376	20241028	121900	799788650	29250	29200	29250	29150	375
377	20241028	121800	788851100	29200	29200	29200	29200	2
378	20241028	121700	788792700	29200	29200	29200	29200	4
379	20241028	121600	788675900	29150	29250	29250	29150	316
380	20241028	121500	779463250	29150	29150	29150	29150	1
381	20241028	121400	779434100	29150	29200	29200	29150	667
382	20241028	121300	759979850	29200	29200	29200	29150	357
383	20241028	121200	749563100	29200	29200	29200	29200	3
384	20241028	121100	749475500	29200	29200	29200	29200	1
385	20241028	121000	749446300	29200	29200	29200	29200	2
386	20241028	120900	749387900	29200	29150	29200	29150	6
387	20241028	120800	749212900	29150	29200	29200	29150	4
388	20241028	120700	749096250	29200	29150	29200	29150	10
389	20241028	120600	748804600	29150	29200	29200	29150	6
390	20241028	120500	748629550	29150	29150	29150	29150	7
391	20241028	120400	748425500	29150	29200	29200	29150	5
392	20241028	120300	748279700	29150	29150	29200	29150	595
393	20241028	120200	730935400	29200	29200	29200	29150	7
394	20241028	120100	730731150	29150	29150	29200	29150	10
395	20241028	120000	730439500	29200	29200	29200	29150	156
396	20241028	115900	725884500	29150	29250	29250	29150	433
397	20241028	115800	713244500	29250	29250	29250	29200	11
398	20241028	115700	712922900	29200	29200	29250	29200	8
399	20241028	115600	712689250	29250	29250	29250	29200	150
400	20241028	115500	708305550	29250	29250	29250	29200	12
401	20241028	115400	707954900	29200	29200	29200	29200	103
402	20241028	115300	704947300	29200	29200	29250	29200	61
403	20241028	115200	703165900	29200	29250	29250	29200	6
404	20241028	115100	702990550	29250	29200	29250	29200	106
405	20241028	115000	699892750	29250	29250	29250	29200	8
406	20241028	114900	699658950	29200	29250	29250	29200	51
407	20241028	114800	698167550	29200	29250	29250	29200	6
408	20241028	114700	697992200	29200	29200	29250	29200	11
409	20241028	114600	697670900	29200	29250	29250	29200	11
410	20241028	114500	697349350	29200	29250	29250	29200	10
411	20241028	114400	697057200	29250	29200	29250	29200	108
412	20241028	114300	693901200	29250	29250	29250	29200	10
413	20241028	114200	693608850	29250	29150	29250	29150	1861
414	20241028	114100	639203600	29200	29200	29200	29150	185
415	20241028	114000	633801800	29150	29200	29200	29150	10
416	20241028	113900	633510150	29200	29200	29200	29200	1
417	20241028	113800	633480950	29150	29200	29200	29150	6
418	20241028	113700	633305800	29200	29200	29200	29150	155
419	20241028	113600	628784900	29200	29200	29200	29200	1
420	20241028	113500	628755700	29200	29200	29200	29200	6
421	20241028	113400	628580500	29200	29200	29200	29200	5
422	20241028	113300	628434500	29150	29200	29200	29150	133
423	20241028	113200	624555900	29200	29200	29200	29200	8
424	20241028	113100	624322300	29200	29200	29200	29200	2
425	20241028	113000	624263900	29200	29200	29200	29200	5
426	20241028	112900	624117900	29200	29200	29200	29200	5
427	20241028	112800	623971900	29200	29200	29200	29200	1
428	20241028	112700	623942700	29200	29200	29200	29200	12
429	20241028	112600	623592300	29200	29200	29200	29200	11
430	20241028	112500	623271100	29200	29200	29200	29200	4
431	20241028	112400	623154300	29200	29200	29200	29150	104
432	20241028	112300	620122500	29200	29200	29200	29200	9
433	20241028	112200	619859700	29200	29200	29200	29200	41
434	20241028	112100	618662500	29200	29200	29200	29150	6
435	20241028	112000	618487350	29200	29200	29200	29200	17
436	20241028	111900	617990950	29200	29200	29200	29200	1
437	20241028	111800	617961750	29200	29200	29200	29150	20
438	20241028	111700	617378500	29200	29200	29200	29200	2
439	20241028	111600	617320100	29200	29200	29200	29200	3
440	20241028	111500	617232500	29200	29200	29200	29200	3
441	20241028	111400	617144900	29200	29200	29200	29150	49
442	20241028	111300	615714150	29200	29200	29200	29200	0
443	20241028	111200	615714150	29200	29200	29200	29200	7
444	20241028	111100	615509750	29200	29200	29200	29200	4
445	20241028	111000	615392950	29150	29150	29150	29150	20
446	20241028	110900	614809950	29200	29200	29200	29200	8
447	20241028	110800	614576350	29200	29200	29200	29200	3
448	20241028	110700	614488750	29200	29150	29200	29150	9
449	20241028	110600	614226350	29200	29200	29200	29200	4
450	20241028	110500	614109550	29200	29200	29200	29200	3
451	20241028	110400	614021950	29200	29200	29200	29200	5
452	20241028	110300	613875950	29200	29200	29200	29200	3
453	20241028	110200	613788350	29200	29200	29200	29150	11
454	20241028	110100	613467400	29150	29150	29150	29150	205
455	20241028	110000	607491650	29200	29150	29200	29150	4
456	20241028	105900	607374900	29200	29200	29200	29200	8
457	20241028	105800	607141300	29200	29200	29200	29200	3
458	20241028	105700	607053700	29200	29150	29200	29150	537
459	20241028	105600	591399700	29150	29150	29150	29150	6
460	20241028	105500	591224800	29150	29100	29150	29100	72
461	20241028	105400	589126050	29150	29100	29150	29100	3
462	20241028	105300	589038650	29150	29150	29150	29150	8
463	20241028	105200	588805450	29150	29150	29150	29150	3
464	20241028	105100	588718000	29150	29150	29150	29150	25
465	20241028	105000	587989250	29150	29150	29150	29150	3
466	20241028	104900	587901800	29150	29150	29150	29150	1
467	20241028	104800	587872650	29150	29150	29150	29150	7
468	20241028	104700	587668600	29150	29150	29150	29150	4
469	20241028	104600	587552000	29150	29150	29150	29150	2
470	20241028	104500	587493700	29100	29100	29150	29100	606
471	20241028	104400	569859000	29150	29150	29150	29150	2
472	20241028	104300	569800700	29150	29100	29150	29100	7
473	20241028	104200	569596700	29150	29150	29150	29150	1
474	20241028	104100	569567550	29150	29150	29150	29150	1
475	20241028	104000	569538400	29100	29100	29100	29100	0
476	20241028	103900	569538400	29100	29100	29150	29100	411
477	20241028	103800	557577800	29100	29050	29100	29050	251
478	20241028	103700	550286100	29050	29050	29050	29050	11
479	20241028	103600	549966550	29050	29050	29050	29050	6
480	20241028	103500	549792250	29050	29050	29050	29050	9
481	20241028	103400	549530800	29050	29050	29050	29000	158
482	20241028	103300	544946400	29050	29050	29050	29050	0
483	20241028	103200	544946400	29050	29100	29100	29050	641
484	20241028	103100	526316850	29100	29100	29100	29100	27
485	20241028	103000	525531150	29050	29050	29050	29050	258
486	20241028	102900	518036250	29100	29100	29100	29100	3
487	20241028	102800	517948950	29100	29100	29100	29100	0
488	20241028	102700	517948950	29100	29100	29100	29100	43
489	20241028	102600	516697650	29100	29100	29100	29100	501
490	20241028	102500	502118550	29150	29150	29150	29150	0
491	20241028	102400	502118550	29150	29150	29150	29150	0
492	20241028	102300	502118550	29150	29150	29150	29150	1
493	20241028	102200	502089400	29100	29100	29100	29100	429
494	20241028	102100	489605500	29100	29150	29150	29100	641
495	20241028	102000	470952200	29100	29100	29100	29100	0
496	20241028	101900	470952200	29100	29100	29100	29100	63
497	20241028	101800	469118900	29150	29150	29150	29150	680
498	20241028	101700	449296900	29150	29150	29150	29150	0
499	20241028	101600	449296900	29150	29200	29200	29150	23
500	20241028	101500	448626300	29150	29150	29150	29150	35
501	20241028	101400	447606050	29200	29200	29200	29150	51
502	20241028	101300	446116950	29200	29200	29200	29200	0
503	20241028	101200	446116950	29200	29200	29200	29200	0
504	20241028	101100	446116950	29200	29200	29200	29200	3
505	20241028	101000	446029350	29150	29150	29150	29150	100
506	20241028	100900	443114350	29150	29150	29150	29150	0
507	20241028	100800	443114350	29150	29150	29150	29150	112
508	20241028	100700	439849550	29150	29200	29200	29150	6
509	20241028	100600	439674400	29150	29200	29200	29150	47
510	20241028	100500	438304300	29200	29200	29200	29200	0
511	20241028	100400	438304300	29200	29200	29200	29200	1
512	20241028	100300	438275100	29200	29200	29200	29200	1
513	20241028	100200	438245900	29200	29200	29200	29200	2
514	20241028	100100	438187500	29200	29200	29200	29150	86
515	20241028	100000	435678300	29200	29200	29200	29200	12
516	20241028	095900	435327900	29150	29150	29150	29150	0
517	20241028	095800	435327900	29150	29200	29200	29150	6
518	20241028	095700	435152800	29200	29200	29200	29200	0
519	20241028	095600	435152800	29200	29250	29250	29200	749
520	20241028	095500	413262900	29250	29250	29250	29250	5
521	20241028	095400	413116650	29250	29250	29250	29250	0
522	20241028	095300	413116650	29250	29250	29250	29250	1
523	20241028	095200	413087400	29300	29250	29300	29250	288
524	20241028	095100	404663350	29250	29200	29250	29200	603
525	20241028	095000	387041400	29100	29150	29150	29100	36
526	20241028	094900	385993500	29150	29300	29300	29150	827
527	20241028	094800	361830700	29300	29250	29300	29200	547
528	20241028	094700	345838650	29200	29200	29200	29200	829
529	20241028	094600	321631850	29250	29250	29250	29250	7
530	20241028	094500	321427100	29250	29250	29250	29250	1
531	20241028	094400	321397850	29200	29150	29200	29150	8
532	20241028	094300	321164350	29150	29200	29200	29150	312
533	20241028	094200	312068700	29150	29150	29150	29150	182
534	20241028	094100	306763400	29200	29150	29200	29150	103
535	20241028	094000	303755850	29200	29200	29200	29200	97
536	20241028	093900	300923450	29200	29200	29200	29200	216
537	20241028	093800	294616250	29200	29200	29200	29200	1
538	20241028	093700	294587050	29150	29150	29150	29150	86
539	20241028	093600	292080150	29200	29250	29250	29200	310
540	20241028	093500	283028100	29200	29300	29300	29200	108
541	20241028	093400	279868900	29250	29250	29250	29250	114
542	20241028	093300	276534400	29300	29300	29300	29250	354
543	20241028	093200	266162700	29300	29300	29300	29300	12
544	20241028	093100	265811100	29300	29300	29300	29300	7
545	20241028	093000	265606000	29300	29250	29300	29250	57
546	20241028	092900	263937100	29250	29250	29250	29250	128
547	20241028	092800	260193100	29250	29250	29250	29250	43
548	20241028	092700	258935350	29200	29200	29200	29200	0
549	20241028	092600	258935350	29200	29300	29300	29150	764
550	20241028	092500	236605200	29300	29250	29300	29250	87
551	20241028	092400	234057300	29200	29200	29200	29200	0
552	20241028	092300	234057300	29200	29250	29250	29200	100
553	20241028	092200	231132350	29250	29300	29300	29250	13
554	20241028	092100	230751550	29300	29250	29300	29250	177
555	20241028	092000	225572700	29250	29300	29300	29250	181
556	20241028	091900	220276500	29300	29300	29300	29300	17
557	20241028	091800	219778400	29300	29300	29300	29250	357
558	20241028	091700	209333350	29300	29250	29300	29250	121
559	20241028	091600	205794050	29250	29250	29250	29200	1134
560	20241028	091500	172669200	29250	29200	29400	29200	1209
561	20241028	091400	137292250	29200	29200	29200	29200	417
562	20241028	091300	125115850	29200	29200	29200	29200	43
563	20241028	091200	123860250	29200	29200	29200	29200	2
564	20241028	091100	123801850	29200	29150	29200	29150	27
565	20241028	091000	123014750	29200	29200	29200	29150	14
566	20241028	090900	122606000	29200	29250	29300	29200	262
567	20241028	090800	114951000	29250	29150	29250	29150	1226
568	20241028	090700	79196900	29150	29150	29150	29150	3
569	20241028	090600	79109450	29100	29100	29200	29100	757
570	20241028	090500	57067400	29050	29050	29100	29050	54
571	20241028	090400	55498500	29100	29050	29100	29050	117
572	20241028	090300	52097500	29100	29100	29100	29100	778
573	20241028	090200	29457700	29050	29150	29150	29000	130
574	20241028	090100	25675200	29150	29100	29150	29000	166
575	20241028	090000	20844650	29100	29300	29300	29000	711