KissMeData/000720/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	183200	9118233050	30150	30150	30150	30150	71758
3	20241018	183100	9118233050	30150	30150	30150	30150	0
4	20241018	183000	9118233050	30150	30150	30150	30150	0
5	20241018	182900	9118233050	30150	30150	30150	30150	0
6	20241018	182800	9118233050	30150	30150	30150	30150	0
7	20241018	182700	9118233050	30150	30150	30150	30150	0
8	20241018	182600	9118233050	30150	30150	30150	30150	0
9	20241018	182500	9118233050	30150	30150	30150	30150	0
10	20241018	182400	9118233050	30150	30150	30150	30150	0
11	20241018	182300	9118233050	30150	30150	30150	30150	0
12	20241018	182200	9118233050	30150	30150	30150	30150	0
13	20241018	182100	9118233050	30150	30150	30150	30150	0
14	20241018	182000	9118233050	30150	30150	30150	30150	0
15	20241018	181900	9118233050	30150	30150	30150	30150	0
16	20241018	181800	9118233050	30150	30150	30150	30150	0
17	20241018	181700	9118233050	30150	30150	30150	30150	0
18	20241018	181600	9118233050	30150	30150	30150	30150	0
19	20241018	181500	9118233050	30150	30150	30150	30150	0
20	20241018	181400	9118233050	30150	30150	30150	30150	0
21	20241018	181300	9118233050	30150	30150	30150	30150	0
22	20241018	181200	9118233050	30150	30150	30150	30150	0
23	20241018	181100	9118233050	30150	30150	30150	30150	0
24	20241018	181000	9118233050	30150	30150	30150	30150	0
25	20241018	180900	9118233050	30150	30150	30150	30150	0
26	20241018	180800	9118233050	30150	30150	30150	30150	0
27	20241018	180700	9118233050	30150	30150	30150	30150	0
28	20241018	180600	9118233050	30150	30150	30150	30150	0
29	20241018	180500	9118233050	30150	30150	30150	30150	0
30	20241018	180400	9118233050	30150	30150	30150	30150	0
31	20241018	180300	9118233050	30150	30150	30150	30150	0
32	20241018	180200	9118233050	30150	30150	30150	30150	71758
33	20241018	180100	9118233050	30150	30150	30150	30150	0
34	20241018	180000	9118233050	30150	30150	30150	30150	0
35	20241018	175900	9118233050	30150	30150	30150	30150	0
36	20241018	175800	9118233050	30150	30150	30150	30150	0
37	20241018	175700	9118233050	30150	30150	30150	30150	0
38	20241018	175600	9118233050	30150	30150	30150	30150	0
39	20241018	175500	9118233050	30150	30150	30150	30150	0
40	20241018	175400	9118233050	30150	30150	30150	30150	0
41	20241018	175300	9118233050	30150	30150	30150	30150	0
42	20241018	175200	9118233050	30150	30150	30150	30150	0
43	20241018	175100	9118233050	30150	30150	30150	30150	0
44	20241018	175000	9118233050	30150	30150	30150	30150	0
45	20241018	174900	9118233050	30150	30150	30150	30150	0
46	20241018	174800	9118233050	30150	30150	30150	30150	0
47	20241018	174700	9118233050	30150	30150	30150	30150	0
48	20241018	174600	9118233050	30150	30150	30150	30150	0
49	20241018	174500	9118233050	30150	30150	30150	30150	0
50	20241018	174400	9118233050	30150	30150	30150	30150	0
51	20241018	174300	9118233050	30150	30150	30150	30150	0
52	20241018	174200	9118233050	30150	30150	30150	30150	0
53	20241018	174100	9118233050	30150	30150	30150	30150	0
54	20241018	174000	9118233050	30150	30150	30150	30150	0
55	20241018	173900	9118233050	30150	30150	30150	30150	0
56	20241018	173800	9118233050	30150	30150	30150	30150	0
57	20241018	173700	9118233050	30150	30150	30150	30150	0
58	20241018	173600	9118233050	30150	30150	30150	30150	0
59	20241018	173500	9118233050	30150	30150	30150	30150	0
60	20241018	173400	9118233050	30150	30150	30150	30150	0
61	20241018	173300	9118233050	30150	30150	30150	30150	0
62	20241018	173200	9118233050	30150	30150	30150	30150	71758
63	20241018	173100	9118233050	30150	30150	30150	30150	0
64	20241018	173000	9118233050	30150	30150	30150	30150	0
65	20241018	172900	9118233050	30150	30150	30150	30150	0
66	20241018	172800	9118233050	30150	30150	30150	30150	0
67	20241018	172700	9118233050	30150	30150	30150	30150	0
68	20241018	172600	9118233050	30150	30150	30150	30150	0
69	20241018	172500	9118233050	30150	30150	30150	30150	0
70	20241018	172400	9118233050	30150	30150	30150	30150	0
71	20241018	172300	9118233050	30150	30150	30150	30150	0
72	20241018	172200	9118233050	30150	30150	30150	30150	0
73	20241018	172100	9118233050	30150	30150	30150	30150	0
74	20241018	172000	9118233050	30150	30150	30150	30150	0
75	20241018	171900	9118233050	30150	30150	30150	30150	0
76	20241018	171800	9118233050	30150	30150	30150	30150	0
77	20241018	171700	9118233050	30150	30150	30150	30150	0
78	20241018	171600	9118233050	30150	30150	30150	30150	0
79	20241018	171500	9118233050	30150	30150	30150	30150	0
80	20241018	171400	9118233050	30150	30150	30150	30150	0
81	20241018	171300	9118233050	30150	30150	30150	30150	0
82	20241018	171200	9118233050	30150	30150	30150	30150	0
83	20241018	171100	9118233050	30150	30150	30150	30150	0
84	20241018	171000	9118233050	30150	30150	30150	30150	0
85	20241018	170900	9118233050	30150	30150	30150	30150	0
86	20241018	170800	9118233050	30150	30150	30150	30150	0
87	20241018	170700	9118233050	30150	30150	30150	30150	0
88	20241018	170600	9118233050	30150	30150	30150	30150	0
89	20241018	170500	9118233050	30150	30150	30150	30150	0
90	20241018	170400	9118233050	30150	30150	30150	30150	0
91	20241018	170300	9118233050	30150	30150	30150	30150	0
92	20241018	170200	9118233050	30150	30150	30150	30150	71758
93	20241018	170100	9118233050	30150	30150	30150	30150	0
94	20241018	170000	9118233050	30150	30150	30150	30150	0
95	20241018	165900	9118233050	30150	30150	30150	30150	0
96	20241018	165800	9118233050	30150	30150	30150	30150	0
97	20241018	165700	9118233050	30150	30150	30150	30150	0
98	20241018	165600	9118233050	30150	30150	30150	30150	0
99	20241018	165500	9118233050	30150	30150	30150	30150	0
100	20241018	165400	9118233050	30150	30150	30150	30150	0
101	20241018	165300	9118233050	30150	30150	30150	30150	0
102	20241018	165200	9118233050	30150	30150	30150	30150	0
103	20241018	165100	9118233050	30150	30150	30150	30150	0
104	20241018	165000	9118233050	30150	30150	30150	30150	0
105	20241018	164900	9118233050	30150	30150	30150	30150	0
106	20241018	164800	9118233050	30150	30150	30150	30150	0
107	20241018	164700	9118233050	30150	30150	30150	30150	0
108	20241018	164600	9118233050	30150	30150	30150	30150	0
109	20241018	164500	9118233050	30150	30150	30150	30150	0
110	20241018	164400	9118233050	30150	30150	30150	30150	0
111	20241018	164300	9118233050	30150	30150	30150	30150	0
112	20241018	164200	9118233050	30150	30150	30150	30150	0
113	20241018	164100	9118233050	30150	30150	30150	30150	0
114	20241018	164000	9118233050	30150	30150	30150	30150	0
115	20241018	163900	9118233050	30150	30150	30150	30150	0
116	20241018	163800	9118233050	30150	30150	30150	30150	0
117	20241018	163700	9118233050	30150	30150	30150	30150	0
118	20241018	163600	9118233050	30150	30150	30150	30150	0
119	20241018	163500	9118233050	30150	30150	30150	30150	0
120	20241018	163400	9118233050	30150	30150	30150	30150	0
121	20241018	163300	9118233050	30150	30150	30150	30150	0
122	20241018	163200	9118233050	30150	30150	30150	30150	71758
123	20241018	163100	9118233050	30150	30150	30150	30150	0
124	20241018	163000	9118233050	30150	30150	30150	30150	0
125	20241018	162900	9118233050	30150	30150	30150	30150	0
126	20241018	162800	9118233050	30150	30150	30150	30150	0
127	20241018	162700	9118233050	30150	30150	30150	30150	0
128	20241018	162600	9118233050	30150	30150	30150	30150	0
129	20241018	162500	9118233050	30150	30150	30150	30150	0
130	20241018	162400	9118233050	30150	30150	30150	30150	0
131	20241018	162300	9118233050	30150	30150	30150	30150	0
132	20241018	162200	9118233050	30150	30150	30150	30150	0
133	20241018	162100	9118233050	30150	30150	30150	30150	0
134	20241018	162000	9118233050	30150	30150	30150	30150	0
135	20241018	161900	9118233050	30150	30150	30150	30150	0
136	20241018	161800	9118233050	30150	30150	30150	30150	0
137	20241018	161700	9118233050	30150	30150	30150	30150	0
138	20241018	161600	9118233050	30150	30150	30150	30150	0
139	20241018	161500	9118233050	30150	30150	30150	30150	0
140	20241018	161400	9118233050	30150	30150	30150	30150	0
141	20241018	161300	9118233050	30150	30150	30150	30150	0
142	20241018	161200	9118233050	30150	30150	30150	30150	0
143	20241018	161100	9118233050	30150	30150	30150	30150	0
144	20241018	161000	9118233050	30150	30150	30150	30150	0
145	20241018	160900	9118233050	30150	30150	30150	30150	0
146	20241018	160800	9118233050	30150	30150	30150	30150	0
147	20241018	160700	9118233050	30150	30150	30150	30150	0
148	20241018	160600	9118233050	30150	30150	30150	30150	0
149	20241018	160500	9118233050	30150	30150	30150	30150	0
150	20241018	160400	9118233050	30150	30150	30150	30150	0
151	20241018	160300	9118233050	30150	30150	30150	30150	0
152	20241018	160200	9118233050	30150	30150	30150	30150	71758
153	20241018	160100	9118233050	30150	30150	30150	30150	0
154	20241018	160000	9118233050	30150	30150	30150	30150	0
155	20241018	155900	9118233050	30150	30150	30150	30150	0
156	20241018	155800	9118233050	30150	30150	30150	30150	0
157	20241018	155700	9118233050	30150	30150	30150	30150	0
158	20241018	155600	9118233050	30150	30150	30150	30150	0
159	20241018	155500	9118233050	30150	30150	30150	30150	0
160	20241018	155400	9118233050	30150	30150	30150	30150	0
161	20241018	155300	9118233050	30150	30150	30150	30150	0
162	20241018	155200	9118233050	30150	30150	30150	30150	0
163	20241018	155100	9118233050	30150	30150	30150	30150	0
164	20241018	155000	9118233050	30150	30150	30150	30150	0
165	20241018	154900	9118233050	30150	30150	30150	30150	0
166	20241018	154800	9118233050	30150	30150	30150	30150	0
167	20241018	154700	9118233050	30150	30150	30150	30150	0
168	20241018	154600	9118233050	30150	30150	30150	30150	0
169	20241018	154500	9118233050	30150	30150	30150	30150	0
170	20241018	154400	9118233050	30150	30150	30150	30150	0
171	20241018	154300	9118233050	30150	30150	30150	30150	0
172	20241018	154200	9118233050	30150	30150	30150	30150	0
173	20241018	154100	9118233050	30150	30150	30150	30150	0
174	20241018	154000	9118233050	30150	30150	30150	30150	0
175	20241018	153900	9118233050	30150	30150	30150	30150	0
176	20241018	153800	9118233050	30150	30150	30150	30150	0
177	20241018	153700	9118233050	30150	30150	30150	30150	0
178	20241018	153600	9118233050	30150	30150	30150	30150	0
179	20241018	153500	9118233050	30150	30150	30150	30150	0
180	20241018	153400	9118233050	30150	30150	30150	30150	0
181	20241018	153300	9118233050	30150	30150	30150	30150	0
182	20241018	153200	9118233050	30150	30150	30150	30150	71758
183	20241018	153100	9118233050	30150	30150	30150	30150	0
184	20241018	153000	9118233050	30150	30150	30150	30150	71758
185	20241018	152900	6954729350	29900	29900	29900	29900	0
186	20241018	152800	6954729350	29900	29900	29900	29900	0
187	20241018	152700	6954729350	29900	29900	29900	29900	0
188	20241018	152600	6954729350	29900	29900	29900	29900	0
189	20241018	152500	6954729350	29900	29900	29900	29900	0
190	20241018	152400	6954729350	29900	29900	29900	29900	0
191	20241018	152300	6954729350	29900	29900	29900	29900	0
192	20241018	152200	6954729350	29900	29900	29900	29900	0
193	20241018	152100	6954729350	29900	29900	29900	29900	0
194	20241018	152000	6954729350	29900	29900	29900	29900	0
195	20241018	151900	6954729350	29900	29900	29900	29850	601
196	20241018	151800	6936766250	29900	29850	29900	29800	117
197	20241018	151700	6933276300	29800	29900	29900	29800	9596
198	20241018	151600	6647287550	29850	29850	29950	29800	3083
199	20241018	151500	6555172350	29800	29850	29900	29800	1235
200	20241018	151400	6518312900	29850	29900	29900	29850	1266
201	20241018	151300	6480516400	29900	29850	29900	29850	1219
202	20241018	151200	6444123850	29850	29850	29900	29850	1036
203	20241018	151100	6413195800	29850	29850	29900	29850	1319
204	20241018	151000	6373822700	29850	29850	29900	29850	1331
205	20241018	150900	6334075650	29850	29850	29900	29850	1050
206	20241018	150800	6302732500	29900	29850	29900	29850	1172
207	20241018	150700	6267747550	29850	29900	29900	29850	1394
208	20241018	150600	6226131950	29850	29850	29900	29850	1010
209	20241018	150500	6195982400	29850	29900	29900	29850	1053
210	20241018	150400	6164520250	29900	29850	29900	29850	1373
211	20241018	150300	6123516150	29900	29850	29900	29850	1048
212	20241018	150200	6092225300	29900	29900	29950	29850	1101
213	20241018	150100	6059333100	29900	29900	29950	29900	1430
214	20241018	150000	6016575600	29900	29900	29950	29900	2744
215	20241018	145900	5934527900	29900	29950	29950	29900	44
216	20241018	145800	5933211700	29950	29900	29950	29900	430
217	20241018	145700	5920347650	29900	29900	29950	29900	481
218	20241018	145600	5905963100	29900	29900	29950	29900	400
219	20241018	145500	5893984850	29900	29900	29950	29900	139
220	20241018	145400	5889828200	29950	29950	29950	29900	242
221	20241018	145300	5882588300	29950	29900	29950	29900	168
222	20241018	145200	5877564450	29950	29950	29950	29900	53
223	20241018	145100	5875978850	29900	29900	29950	29900	203
224	20241018	145000	5869908800	29900	29900	29950	29900	165
225	20241018	144900	5864974750	29950	29900	29950	29850	386
226	20241018	144800	5853440150	29900	29850	29900	29850	3070
227	20241018	144700	5761649600	29900	29900	29900	29850	1284
228	20241018	144600	5723262700	29900	29850	29900	29850	292
229	20241018	144500	5714545700	29850	29900	29900	29850	246
230	20241018	144400	5707197250	29900	29850	29900	29850	730
231	20241018	144300	5685403700	29900	29900	29900	29850	387
232	20241018	144200	5673839000	29900	29900	29900	29850	140
233	20241018	144100	5669659050	29900	29900	29900	29850	1304
234	20241018	144000	5630677000	29850	29850	29900	29850	103
235	20241018	143900	5627602100	29850	29850	29900	29850	252
236	20241018	143800	5620079550	29900	29900	29900	29850	203
237	20241018	143700	5614017200	29850	29850	29900	29850	135
238	20241018	143600	5609987050	29850	29850	29900	29850	73
239	20241018	143500	5607807100	29900	29850	29900	29850	390
240	20241018	143400	5596159050	29850	29900	29900	29850	120
241	20241018	143300	5592576400	29900	29850	29900	29850	375
242	20241018	143200	5581365750	29850	29900	29900	29850	824
243	20241018	143100	5556746000	29900	29950	29950	29900	128
244	20241018	143000	5552918400	29900	29900	29950	29900	1276
245	20241018	142900	5514765650	29950	29900	29950	29900	1128
246	20241018	142800	5481037750	29900	29900	29950	29900	142
247	20241018	142700	5476791600	29900	29950	29950	29900	292
248	20241018	142600	5468057550	29900	29900	29950	29900	137
249	20241018	142500	5463960700	29900	29900	29950	29900	31
250	20241018	142400	5463033400	29900	29950	29950	29900	413
251	20241018	142300	5450683950	29900	29950	29950	29900	109
252	20241018	142200	5447424500	29900	29950	29950	29900	2003
253	20241018	142100	5387435450	30000	29950	30000	29950	542
254	20241018	142000	5371194200	30000	30000	30000	29950	123
255	20241018	141900	5367509850	30000	29950	30000	29950	156
256	20241018	141800	5362837300	30000	29950	30000	29950	118
257	20241018	141700	5359302500	30000	30000	30000	30000	208
258	20241018	141600	5353062500	30000	29950	30000	29950	2434
259	20241018	141500	5280163750	29950	29900	29950	29900	102
260	20241018	141400	5277113500	29900	29900	29950	29900	59
261	20241018	141300	5275349050	29900	29900	29950	29900	190
262	20241018	141200	5269667350	29900	29900	29950	29900	105
263	20241018	141100	5266527500	29950	29950	29950	29900	284
264	20241018	141000	5258033550	29950	29900	29950	29900	35
265	20241018	140900	5256986350	29900	29850	29900	29850	326
266	20241018	140800	5247239800	29850	29850	29900	29850	407
267	20241018	140700	5235081000	29900	29900	29900	29850	115
268	20241018	140600	5231647250	29850	29850	29900	29850	98
269	20241018	140500	5228721000	29850	29900	29900	29850	140
270	20241018	140400	5224540900	29850	29900	29900	29850	240
271	20241018	140300	5217371300	29900	29850	29950	29850	664
272	20241018	140200	5197525150	29900	29950	29950	29850	137
273	20241018	140100	5193432650	29850	29850	29900	29850	267
274	20241018	140000	5185457300	29900	29900	29900	29850	208
275	20241018	135900	5179245000	29900	29900	29900	29850	1317
276	20241018	135800	5139931650	29850	29900	29900	29850	16
277	20241018	135700	5139453700	29900	29900	29900	29850	60
278	20241018	135600	5137660150	29950	29850	29950	29850	117
279	20241018	135500	5134166300	29850	29950	29950	29850	329
280	20241018	135400	5124339950	29850	29900	29950	29850	318
281	20241018	135300	5114838350	29950	29900	29950	29900	169
282	20241018	135200	5109782450	29850	29900	29950	29850	383
283	20241018	135100	5098336350	29950	29950	29950	29900	47
284	20241018	135000	5096930300	29850	29900	29900	29850	335
285	20241018	134900	5086919550	29900	29900	29900	29850	224
286	20241018	134800	5080228950	29900	29900	29900	29850	316
287	20241018	134700	5070786250	29900	29850	29900	29850	11
288	20241018	134600	5070457550	29850	29900	29900	29850	235
289	20241018	134500	5063437550	29900	29850	29900	29850	224
290	20241018	134400	5056746100	29850	29850	29900	29850	186
291	20241018	134300	5051191300	29850	29850	29900	29850	37
292	20241018	134200	5050086500	29900	29900	29900	29850	932
293	20241018	134100	5022248400	29900	29900	29900	29850	298
294	20241018	134000	5013344650	29900	29900	29900	29850	334
295	20241018	133900	5003373850	29900	29900	29900	29850	60
296	20241018	133800	5001580250	29900	29900	29900	29850	158
297	20241018	133700	4996863150	29900	29900	29900	29850	237
298	20241018	133600	4989785700	29900	29850	29900	29850	359
299	20241018	133500	4979059150	29900	29900	29900	29900	50
300	20241018	133400	4977564150	29900	29850	29900	29800	149
301	20241018	133300	4973120800	29850	29850	29900	29850	187
302	20241018	133200	4967536200	29900	29850	29900	29850	116
303	20241018	133100	4964072300	29850	29900	29900	29850	101
304	20241018	133000	4961057100	29850	29850	29900	29800	216
305	20241018	132900	4954617250	29850	29900	29900	29850	117
306	20241018	132800	4951124100	29900	29900	29900	29800	203
307	20241018	132700	4945063900	29800	29850	29850	29800	684
308	20241018	132600	4924654450	29850	29850	29850	29800	839
309	20241018	132500	4899614750	29800	29800	29850	29800	208
310	20241018	132400	4893413250	29850	29850	29850	29800	57
311	20241018	132300	4891712150	29800	29850	29850	29800	780
312	20241018	132200	4868467150	29800	29850	29850	29800	218
313	20241018	132100	4861966800	29850	29800	29850	29800	130
314	20241018	132000	4858092150	29850	29850	29850	29850	31
315	20241018	131900	4857166800	29800	29850	29850	29800	233
316	20241018	131800	4850219050	29850	29800	29850	29800	851
317	20241018	131700	4824858900	29800	29750	29850	29750	494
318	20241018	131600	4810142650	29750	29800	29800	29750	885
319	20241018	131500	4783807600	29800	29800	29800	29750	1509
320	20241018	131400	4738845350	29800	29800	29800	29750	534
321	20241018	131300	4722939050	29800	29800	29800	29750	162
322	20241018	131200	4718111900	29750	29800	29800	29750	315
323	20241018	131100	4708729850	29800	29750	29850	29750	297
324	20241018	131000	4699886500	29800	29850	29850	29750	2614
325	20241018	130900	4621998850	29850	29850	29900	29800	6971
326	20241018	130800	4414129600	29850	29800	29850	29800	609
327	20241018	130700	4395973450	29850	29800	29850	29800	326
328	20241018	130600	4386257500	29850	29850	29850	29800	402
329	20241018	130500	4374267600	29850	29800	29850	29800	120
330	20241018	130400	4370690900	29800	29850	29850	29800	563
331	20241018	130300	4353891700	29800	29850	29850	29800	1690
332	20241018	130200	4303516100	29850	29850	29850	29850	129
333	20241018	130100	4299665450	29850	29850	29850	29800	673
334	20241018	130000	4279576900	29850	29900	29900	29850	461
335	20241018	125900	4265815150	29850	29900	29900	29850	236
336	20241018	125800	4258768050	29900	29900	29900	29850	184
337	20241018	125700	4253273950	29900	29850	29900	29850	123
338	20241018	125600	4249599900	29800	29800	29900	29800	871
339	20241018	125500	4223609200	29850	29850	29850	29800	121
340	20241018	125400	4219999450	29850	29850	29850	29850	994
341	20241018	125300	4190328550	29850	29900	29900	29850	78
342	20241018	125200	4187997750	29900	29900	29900	29850	4641
343	20241018	125100	4049462550	29900	29900	29900	29900	8
344	20241018	125000	4049223350	29850	29900	29900	29850	131
345	20241018	124900	4045309950	29900	29850	29900	29850	42
346	20241018	124800	4044055450	29900	29900	29900	29900	66
347	20241018	124700	4042082050	29900	29900	29900	29850	57
348	20241018	124600	4040378300	29900	29900	29900	29900	63
349	20241018	124500	4038494600	29900	29900	29900	29850	23
350	20241018	124400	4037807100	29900	29900	29900	29900	60
351	20241018	124300	4036013100	29900	29900	29900	29850	10
352	20241018	124200	4035714150	29900	29850	29900	29850	28
353	20241018	124100	4034877000	29900	29900	29900	29900	91
354	20241018	124000	4032156100	29850	29850	29900	29850	23
355	20241018	123900	4031469100	29900	29900	29900	29900	493
356	20241018	123800	4016728400	29900	29900	29900	29900	13
357	20241018	123700	4016339700	29900	29900	29900	29900	60
358	20241018	123600	4014545700	29900	29900	29900	29900	74
359	20241018	123500	4012333100	29900	29900	29900	29900	58
360	20241018	123400	4010598900	29900	29850	29900	29850	37
361	20241018	123300	4009494050	29900	29900	29900	29850	28
362	20241018	123200	4008657400	29850	29900	29900	29850	8950
363	20241018	123100	3741461450	29900	29900	29950	29900	413
364	20241018	123000	3729112350	29950	29900	29950	29900	2422
365	20241018	122900	3656694150	29900	29900	29900	29850	160
366	20241018	122800	3651917650	29850	29900	29900	29850	106
367	20241018	122700	3648749350	29900	29900	29900	29900	149
368	20241018	122600	3644294250	29900	29900	29900	29900	400
369	20241018	122500	3632334250	29900	29850	29900	29850	1165
370	20241018	122400	3597501600	29850	29900	29900	29850	27
371	20241018	122300	3596694600	29900	29900	29900	29850	152
372	20241018	122200	3592152300	29850	29900	29900	29850	905
373	20241018	122100	3565134300	29900	29850	29900	29850	866
374	20241018	122000	3539246200	29900	29900	29900	29900	29
375	20241018	121900	3538379100	29900	29900	29900	29850	251
376	20241018	121800	3530880400	29850	29900	29900	29850	346
377	20241018	121700	3520544400	29900	29900	29900	29850	1412
378	20241018	121600	3478363600	29900	29900	29900	29850	1120
379	20241018	121500	3444875900	29900	29900	29900	29850	378
380	20241018	121400	3433581200	29850	29900	29900	29850	534
381	20241018	121300	3417640100	29900	29900	29900	29850	1882
382	20241018	121200	3361370300	29950	29950	29950	29950	98
383	20241018	121100	3358435200	29950	29950	29950	29950	14
384	20241018	121000	3358015900	29900	29950	29950	29900	75
385	20241018	120900	3355770950	29950	29950	29950	29950	23
386	20241018	120800	3355082100	29950	29950	29950	29950	156
387	20241018	120700	3350409900	29950	29950	29950	29950	16
388	20241018	120600	3349930700	29950	29950	29950	29900	262
389	20241018	120500	3342094300	29950	29950	29950	29900	42
390	20241018	120400	3340836750	29950	29950	30000	29950	172
391	20241018	120300	3335684950	29950	29950	29950	29950	56
392	20241018	120200	3334007750	29950	29950	30000	29950	20
393	20241018	120100	3333408400	29950	29950	30000	29900	82
394	20241018	120000	3330950250	29950	29950	30000	29950	31
395	20241018	115900	3330021100	29950	30000	30000	29950	1072
396	20241018	115800	3297911850	29950	29950	29950	29950	451
397	20241018	115700	3284404400	30000	30000	30000	29850	18197
398	20241018	115600	2740314700	30000	29950	30000	29950	317
399	20241018	115500	2730812700	29950	29950	30000	29950	414
400	20241018	115400	2718411650	30000	30000	30000	30000	56
401	20241018	115300	2716731650	29950	30000	30000	29950	8
402	20241018	115200	2716491700	29950	30000	30000	29950	76
403	20241018	115100	2714212700	29950	30000	30000	29950	12
404	20241018	115000	2713852950	30000	30000	30000	30000	63
405	20241018	114900	2711962950	30000	30000	30000	30000	14
406	20241018	114800	2711542950	30000	30000	30000	30000	54
407	20241018	114700	2709922950	30000	30000	30000	29950	22
408	20241018	114600	2709263650	30000	30000	30000	30000	61
409	20241018	114500	2707433650	30000	29950	30000	29950	29
410	20241018	114400	2706563700	30000	30000	30000	30000	17
411	20241018	114300	2706053700	30000	29950	30000	29950	547
412	20241018	114200	2689668200	30000	30000	30000	29950	223
413	20241018	114100	2682986350	30000	30000	30000	30000	77
414	20241018	114000	2680676350	30000	30000	30000	30000	37
415	20241018	113900	2679566350	30000	30000	30000	30000	342
416	20241018	113800	2669306350	29950	30000	30000	29950	21
417	20241018	113700	2668676650	29950	30000	30000	29950	187
418	20241018	113600	2663073250	29950	30000	30000	29950	110
419	20241018	113500	2659778250	30000	30000	30000	30000	14
420	20241018	113400	2659358250	30000	29950	30000	29950	116
421	20241018	113300	2655879750	30000	29950	30000	29950	341
422	20241018	113200	2645666450	30000	30000	30000	30000	266
423	20241018	113100	2637686450	29950	30000	30000	29950	1018
424	20241018	113000	2607197000	30000	30000	30000	29950	244
425	20241018	112900	2599884000	30000	30000	30000	30000	18
426	20241018	112800	2599344000	30000	30000	30000	30000	54
427	20241018	112700	2597724000	30000	30000	30000	30000	42
428	20241018	112600	2596464000	30000	30000	30000	30000	8
429	20241018	112500	2596224000	30000	30000	30000	29950	261
430	20241018	112400	2588397000	29950	30000	30000	29950	102
431	20241018	112300	2585339500	30000	29950	30000	29950	563
432	20241018	112200	2568475550	29950	29900	29950	29900	40
433	20241018	112100	2567279200	29950	29950	29950	29900	177
434	20241018	112000	2561983950	29950	29950	30000	29950	2359
435	20241018	111900	2491331100	29950	30000	30000	29950	426
436	20241018	111800	2478569100	30000	30000	30000	30000	14
437	20241018	111700	2478149100	30000	30000	30000	30000	10
438	20241018	111600	2477849100	30000	30000	30000	29950	1016
439	20241018	111500	2447417100	30000	30000	30000	29950	71
440	20241018	111400	2445287150	30050	30000	30050	30000	60
441	20241018	111300	2443484650	30050	30050	30050	30000	26
442	20241018	111200	2442703950	30000	30050	30050	30000	88
443	20241018	111100	2440060650	30000	30050	30050	30000	103
444	20241018	111000	2436970550	30000	30050	30050	30000	406
445	20241018	110900	2424787750	30000	30050	30050	29950	66
446	20241018	110800	2422808050	30050	30050	30050	30000	60
447	20241018	110700	2421005550	30050	30000	30050	30000	265
448	20241018	110600	2413055150	30000	30050	30050	30000	97
449	20241018	110500	2410144100	30050	30000	30050	30000	67
450	20241018	110400	2408131650	30000	30000	30000	30000	98
451	20241018	110300	2405191650	30000	30000	30050	30000	755
452	20241018	110200	2382539100	30050	30050	30050	30000	18
453	20241018	110100	2381998350	30050	30050	30050	30050	163
454	20241018	110000	2377100200	30050	30000	30050	30000	406
455	20241018	105900	2364902900	30050	30050	30050	30000	57
456	20241018	105800	2363190100	30000	30000	30050	30000	310
457	20241018	105700	2353889750	30000	30050	30050	30000	9
458	20241018	105600	2353619400	30050	30050	30050	30050	56
459	20241018	105500	2351936600	30050	30050	30100	30050	18
460	20241018	105400	2351395250	30100	30050	30100	30050	240
461	20241018	105300	2344182850	30100	30100	30100	30050	93
462	20241018	105200	2341387500	30050	30100	30100	30050	232
463	20241018	105100	2334411800	30100	30100	30100	30050	23
464	20241018	105000	2333719750	30050	30050	30050	30000	71
465	20241018	104900	2331586250	30050	30000	30050	30000	962
466	20241018	104800	2302690650	30050	30050	30050	30050	82
467	20241018	104700	2300226550	30050	30050	30050	30050	316
468	20241018	104600	2290730750	30050	30050	30050	30050	8
469	20241018	104500	2290490350	30050	30000	30050	30000	311
470	20241018	104400	2281145900	30000	30000	30050	30000	1132
471	20241018	104300	2247185150	30050	30050	30050	30000	147
472	20241018	104200	2242769150	30050	30050	30050	30050	19
473	20241018	104100	2242198200	30050	30050	30050	30050	49
474	20241018	104000	2240725750	30050	30000	30050	30000	2676
475	20241018	103900	2160445400	30000	30000	30000	29950	92
476	20241018	103800	2157685450	30000	30000	30000	30000	15
477	20241018	103700	2157235450	30000	30000	30000	29950	60
478	20241018	103600	2155436600	29950	29950	30000	29950	364
479	20241018	103500	2144532350	30000	29950	30000	29950	30
480	20241018	103400	2143633500	30000	30000	30000	29950	23
481	20241018	103300	2142943900	29950	30000	30000	29950	4102
482	20241018	103200	2020088600	30000	30000	30000	30000	108
483	20241018	103100	2016848600	30000	30000	30000	30000	25
484	20241018	103000	2016098600	29950	30000	30000	29950	100
485	20241018	102900	2013098650	30000	29950	30000	29950	151
486	20241018	102800	2008575850	30000	30000	30000	30000	63
487	20241018	102700	2006685850	29950	30000	30000	29950	27
488	20241018	102600	2005876850	30000	30000	30000	30000	14
489	20241018	102500	2005456850	29950	30000	30000	29950	249
490	20241018	102400	1997996850	30000	30000	30000	30000	12
491	20241018	102300	1997636850	30000	30000	30050	29950	3096
492	20241018	102200	1904756550	30000	30050	30050	30000	8
493	20241018	102100	1904516200	30050	30050	30050	30000	192
494	20241018	102000	1898747100	30050	30000	30050	30000	49
495	20241018	101900	1897275200	30050	30050	30050	30050	49
496	20241018	101800	1895802750	30050	30050	30050	30000	708
497	20241018	101700	1874562350	30050	30050	30050	30050	52
498	20241018	101600	1872999750	30050	30050	30050	30050	12
499	20241018	101500	1872639150	30000	30000	30050	29950	479
500	20241018	101400	1858270100	30000	30000	30000	29950	47
501	20241018	101300	1856860300	30000	30050	30050	30000	21
502	20241018	101200	1856229600	30050	30050	30050	29950	314
503	20241018	101100	1846816000	30050	30100	30100	30050	1125
504	20241018	101000	1813009150	30100	30100	30100	30050	73
505	20241018	100900	1810812000	30100	30100	30150	30050	136
506	20241018	100800	1806718600	30100	30150	30150	30050	91
507	20241018	100700	1803980600	30150	30150	30150	30150	93
508	20241018	100600	1801176650	30150	30100	30150	30100	211
509	20241018	100500	1794824900	30050	30000	30100	29950	2847
510	20241018	100400	1709278700	30000	30000	30000	29950	470
511	20241018	100300	1695183750	30000	30000	30000	30000	25
512	20241018	100200	1694433750	30000	29950	30000	29950	14
513	20241018	100100	1694014000	30000	30000	30000	29950	18
514	20241018	100000	1693474100	30000	30000	30000	29950	96
515	20241018	095900	1690594350	30000	30000	30000	29950	114
516	20241018	095800	1687179350	30000	30000	30000	29950	193
517	20241018	095700	1681398250	30000	29950	30000	29950	36
518	20241018	095600	1680318800	30000	30000	30000	30000	42
519	20241018	095500	1679058800	30000	30000	30000	29950	52
520	20241018	095400	1677499050	30000	30000	30000	29950	26
521	20241018	095300	1676719450	30000	30000	30000	30000	16
522	20241018	095200	1676239450	30000	30000	30000	29950	165
523	20241018	095100	1671297000	30000	30000	30000	29950	520
524	20241018	095000	1655697600	29950	30000	30000	29950	807
525	20241018	094900	1631489050	30000	29950	30000	29950	65
526	20241018	094800	1629540200	29950	29950	29950	29900	454
527	20241018	094700	1615943850	29950	29900	29950	29900	131
528	20241018	094600	1612020900	29900	29950	29950	29900	1592
529	20241018	094500	1564340650	29950	30000	30000	29950	264
530	20241018	094400	1556432200	30000	30000	30000	30000	16
531	20241018	094300	1555952200	30000	30000	30000	29950	352
532	20241018	094200	1545397200	30000	30000	30000	29950	71
533	20241018	094100	1543267250	30000	30000	30000	29950	396
534	20241018	094000	1531405850	30000	30000	30000	30000	23
535	20241018	093900	1530715850	29950	30000	30000	29950	64
536	20241018	093800	1528797550	30000	30000	30000	30000	22
537	20241018	093700	1528137550	30000	29950	30000	29950	44
538	20241018	093600	1526819300	29950	30000	30000	29950	28
539	20241018	093500	1525979900	30000	30100	30100	30000	745
540	20241018	093400	1503596650	30050	30050	30100	30050	799
541	20241018	093300	1479585500	30050	30050	30050	30050	313
542	20241018	093200	1470179850	30000	30050	30050	30000	351
543	20241018	093100	1459637950	30050	29950	30050	29900	7834
544	20241018	093000	1224991000	29950	29900	29950	29900	21
545	20241018	092900	1224362100	29900	29900	29950	29900	318
546	20241018	092800	1214853050	29900	29900	29950	29900	1055
547	20241018	092700	1183307950	29950	29900	29950	29900	312
548	20241018	092600	1173978700	29900	29850	29900	29850	539
549	20241018	092500	1157863600	29900	29900	29950	29850	3152
550	20241018	092400	1063646100	29900	29900	29950	29900	1486
551	20241018	092300	1019213750	29900	29950	29950	29900	1417
552	20241018	092200	976777700	29950	29900	29950	29900	199
553	20241018	092100	970819000	29950	29900	29950	29900	371
554	20241018	092000	959723900	29900	29950	29950	29900	878
555	20241018	091900	933470750	29950	29950	30000	29900	2954
556	20241018	091800	844998200	29950	30000	30000	29950	252
557	20241018	091700	837450250	30000	30050	30050	29950	6563
558	20241018	091600	640575250	30100	30100	30100	30050	203
559	20241018	091500	634468450	30100	30050	30100	30050	40
560	20241018	091400	633265000	30100	30100	30100	30100	307
561	20241018	091300	624024300	30100	30100	30100	30050	279
562	20241018	091200	615628900	30100	30100	30100	30050	93
563	20241018	091100	612831300	30100	30050	30100	30000	1951
564	20241018	091000	554214350	30100	30100	30100	30050	114
565	20241018	090900	550784250	30100	30100	30100	30100	338
566	20241018	090800	540610450	30100	30050	30150	30050	981
567	20241018	090700	511095000	30050	30150	30150	30000	5586
568	20241018	090600	342936500	30100	30150	30200	30100	1833
569	20241018	090500	287740950	30150	30150	30200	30150	660
570	20241018	090400	267828850	30150	30150	30200	30150	857
571	20241018	090300	241988450	30150	30150	30150	30100	1518
572	20241018	090200	196236000	30100	30200	30200	30100	1244
573	20241018	090100	158729250	30200	30250	30250	30150	531
574	20241018	090000	142690250	30200	30300	30300	30150	4564