KissMeData/001120/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	183300	2954621600	29650	29650	29650	29650	2407
3	20241007	183200	2954621600	29650	29650	29650	29650	0
4	20241007	183100	2954621600	29650	29650	29650	29650	0
5	20241007	183000	2954621600	29650	29650	29650	29650	0
6	20241007	182900	2954621600	29650	29650	29650	29650	0
7	20241007	182800	2954621600	29650	29650	29650	29650	0
8	20241007	182700	2954621600	29650	29650	29650	29650	0
9	20241007	182600	2954621600	29650	29650	29650	29650	0
10	20241007	182500	2954621600	29650	29650	29650	29650	0
11	20241007	182400	2954621600	29650	29650	29650	29650	0
12	20241007	182300	2954621600	29650	29650	29650	29650	0
13	20241007	182200	2954621600	29650	29650	29650	29650	0
14	20241007	182100	2954621600	29650	29650	29650	29650	0
15	20241007	182000	2954621600	29650	29650	29650	29650	0
16	20241007	181900	2954621600	29650	29650	29650	29650	0
17	20241007	181800	2954621600	29650	29650	29650	29650	0
18	20241007	181700	2954621600	29650	29650	29650	29650	0
19	20241007	181600	2954621600	29650	29650	29650	29650	0
20	20241007	181500	2954621600	29650	29650	29650	29650	0
21	20241007	181400	2954621600	29650	29650	29650	29650	0
22	20241007	181300	2954621600	29650	29650	29650	29650	0
23	20241007	181200	2954621600	29650	29650	29650	29650	0
24	20241007	181100	2954621600	29650	29650	29650	29650	0
25	20241007	181000	2954621600	29650	29650	29650	29650	0
26	20241007	180900	2954621600	29650	29650	29650	29650	0
27	20241007	180800	2954621600	29650	29650	29650	29650	0
28	20241007	180700	2954621600	29650	29650	29650	29650	0
29	20241007	180600	2954621600	29650	29650	29650	29650	0
30	20241007	180500	2954621600	29650	29650	29650	29650	0
31	20241007	180400	2954621600	29650	29650	29650	29650	0
32	20241007	180300	2954621600	29650	29650	29650	29650	2407
33	20241007	180200	2954621600	29650	29650	29650	29650	0
34	20241007	180100	2954621600	29650	29650	29650	29650	0
35	20241007	180000	2954621600	29650	29650	29650	29650	0
36	20241007	175900	2954621600	29650	29650	29650	29650	0
37	20241007	175800	2954621600	29650	29650	29650	29650	0
38	20241007	175700	2954621600	29650	29650	29650	29650	0
39	20241007	175600	2954621600	29650	29650	29650	29650	0
40	20241007	175500	2954621600	29650	29650	29650	29650	0
41	20241007	175400	2954621600	29650	29650	29650	29650	0
42	20241007	175300	2954621600	29650	29650	29650	29650	0
43	20241007	175200	2954621600	29650	29650	29650	29650	0
44	20241007	175100	2954621600	29650	29650	29650	29650	0
45	20241007	175000	2954621600	29650	29650	29650	29650	0
46	20241007	174900	2954621600	29650	29650	29650	29650	0
47	20241007	174800	2954621600	29650	29650	29650	29650	0
48	20241007	174700	2954621600	29650	29650	29650	29650	0
49	20241007	174600	2954621600	29650	29650	29650	29650	0
50	20241007	174500	2954621600	29650	29650	29650	29650	0
51	20241007	174400	2954621600	29650	29650	29650	29650	0
52	20241007	174300	2954621600	29650	29650	29650	29650	0
53	20241007	174200	2954621600	29650	29650	29650	29650	0
54	20241007	174100	2954621600	29650	29650	29650	29650	0
55	20241007	174000	2954621600	29650	29650	29650	29650	0
56	20241007	173900	2954621600	29650	29650	29650	29650	0
57	20241007	173800	2954621600	29650	29650	29650	29650	0
58	20241007	173700	2954621600	29650	29650	29650	29650	0
59	20241007	173600	2954621600	29650	29650	29650	29650	0
60	20241007	173500	2954621600	29650	29650	29650	29650	0
61	20241007	173400	2954621600	29650	29650	29650	29650	0
62	20241007	173300	2954621600	29650	29650	29650	29650	2407
63	20241007	173200	2954621600	29650	29650	29650	29650	0
64	20241007	173100	2954621600	29650	29650	29650	29650	0
65	20241007	173000	2954621600	29650	29650	29650	29650	0
66	20241007	172900	2954621600	29650	29650	29650	29650	0
67	20241007	172800	2954621600	29650	29650	29650	29650	0
68	20241007	172700	2954621600	29650	29650	29650	29650	0
69	20241007	172600	2954621600	29650	29650	29650	29650	0
70	20241007	172500	2954621600	29650	29650	29650	29650	0
71	20241007	172400	2954621600	29650	29650	29650	29650	0
72	20241007	172300	2954621600	29650	29650	29650	29650	0
73	20241007	172200	2954621600	29650	29650	29650	29650	0
74	20241007	172100	2954621600	29650	29650	29650	29650	0
75	20241007	172000	2954621600	29650	29650	29650	29650	0
76	20241007	171900	2954621600	29650	29650	29650	29650	0
77	20241007	171800	2954621600	29650	29650	29650	29650	0
78	20241007	171700	2954621600	29650	29650	29650	29650	0
79	20241007	171600	2954621600	29650	29650	29650	29650	0
80	20241007	171500	2954621600	29650	29650	29650	29650	0
81	20241007	171400	2954621600	29650	29650	29650	29650	0
82	20241007	171300	2954621600	29650	29650	29650	29650	0
83	20241007	171200	2954621600	29650	29650	29650	29650	0
84	20241007	171100	2954621600	29650	29650	29650	29650	0
85	20241007	171000	2954621600	29650	29650	29650	29650	0
86	20241007	170900	2954621600	29650	29650	29650	29650	0
87	20241007	170800	2954621600	29650	29650	29650	29650	0
88	20241007	170700	2954621600	29650	29650	29650	29650	0
89	20241007	170600	2954621600	29650	29650	29650	29650	0
90	20241007	170500	2954621600	29650	29650	29650	29650	0
91	20241007	170400	2954621600	29650	29650	29650	29650	0
92	20241007	170300	2954621600	29650	29650	29650	29650	2407
93	20241007	170200	2954621600	29650	29650	29650	29650	0
94	20241007	170100	2954621600	29650	29650	29650	29650	0
95	20241007	170000	2954621600	29650	29650	29650	29650	0
96	20241007	165900	2954621600	29650	29650	29650	29650	0
97	20241007	165800	2954621600	29650	29650	29650	29650	0
98	20241007	165700	2954621600	29650	29650	29650	29650	0
99	20241007	165600	2954621600	29650	29650	29650	29650	0
100	20241007	165500	2954621600	29650	29650	29650	29650	0
101	20241007	165400	2954621600	29650	29650	29650	29650	0
102	20241007	165300	2954621600	29650	29650	29650	29650	0
103	20241007	165200	2954621600	29650	29650	29650	29650	0
104	20241007	165100	2954621600	29650	29650	29650	29650	0
105	20241007	165000	2954621600	29650	29650	29650	29650	0
106	20241007	164900	2954621600	29650	29650	29650	29650	0
107	20241007	164800	2954621600	29650	29650	29650	29650	0
108	20241007	164700	2954621600	29650	29650	29650	29650	0
109	20241007	164600	2954621600	29650	29650	29650	29650	0
110	20241007	164500	2954621600	29650	29650	29650	29650	0
111	20241007	164400	2954621600	29650	29650	29650	29650	0
112	20241007	164300	2954621600	29650	29650	29650	29650	0
113	20241007	164200	2954621600	29650	29650	29650	29650	0
114	20241007	164100	2954621600	29650	29650	29650	29650	0
115	20241007	164000	2954621600	29650	29650	29650	29650	0
116	20241007	163900	2954621600	29650	29650	29650	29650	0
117	20241007	163800	2954621600	29650	29650	29650	29650	0
118	20241007	163700	2954621600	29650	29650	29650	29650	0
119	20241007	163600	2954621600	29650	29650	29650	29650	0
120	20241007	163500	2954621600	29650	29650	29650	29650	0
121	20241007	163400	2954621600	29650	29650	29650	29650	0
122	20241007	163300	2954621600	29650	29650	29650	29650	2407
123	20241007	163200	2954621600	29650	29650	29650	29650	0
124	20241007	163100	2954621600	29650	29650	29650	29650	0
125	20241007	163000	2954621600	29650	29650	29650	29650	0
126	20241007	162900	2954621600	29650	29650	29650	29650	0
127	20241007	162800	2954621600	29650	29650	29650	29650	0
128	20241007	162700	2954621600	29650	29650	29650	29650	0
129	20241007	162600	2954621600	29650	29650	29650	29650	0
130	20241007	162500	2954621600	29650	29650	29650	29650	0
131	20241007	162400	2954621600	29650	29650	29650	29650	0
132	20241007	162300	2954621600	29650	29650	29650	29650	0
133	20241007	162200	2954621600	29650	29650	29650	29650	0
134	20241007	162100	2954621600	29650	29650	29650	29650	0
135	20241007	162000	2954621600	29650	29650	29650	29650	0
136	20241007	161900	2954621600	29650	29650	29650	29650	0
137	20241007	161800	2954621600	29650	29650	29650	29650	0
138	20241007	161700	2954621600	29650	29650	29650	29650	0
139	20241007	161600	2954621600	29650	29650	29650	29650	0
140	20241007	161500	2954621600	29650	29650	29650	29650	0
141	20241007	161400	2954621600	29650	29650	29650	29650	0
142	20241007	161300	2954621600	29650	29650	29650	29650	0
143	20241007	161200	2954621600	29650	29650	29650	29650	0
144	20241007	161100	2954621600	29650	29650	29650	29650	0
145	20241007	161000	2954621600	29650	29650	29650	29650	0
146	20241007	160900	2954621600	29650	29650	29650	29650	0
147	20241007	160800	2954621600	29650	29650	29650	29650	0
148	20241007	160700	2954621600	29650	29650	29650	29650	0
149	20241007	160600	2954621600	29650	29650	29650	29650	0
150	20241007	160500	2954621600	29650	29650	29650	29650	0
151	20241007	160400	2954621600	29650	29650	29650	29650	0
152	20241007	160300	2954621600	29650	29650	29650	29650	2407
153	20241007	160200	2954621600	29650	29650	29650	29650	0
154	20241007	160100	2954621600	29650	29650	29650	29650	0
155	20241007	160000	2954621600	29650	29650	29650	29650	0
156	20241007	155900	2954621600	29650	29650	29650	29650	0
157	20241007	155800	2954621600	29650	29650	29650	29650	0
158	20241007	155700	2954621600	29650	29650	29650	29650	0
159	20241007	155600	2954621600	29650	29650	29650	29650	0
160	20241007	155500	2954621600	29650	29650	29650	29650	0
161	20241007	155400	2954621600	29650	29650	29650	29650	0
162	20241007	155300	2954621600	29650	29650	29650	29650	0
163	20241007	155200	2954621600	29650	29650	29650	29650	0
164	20241007	155100	2954621600	29650	29650	29650	29650	0
165	20241007	155000	2954621600	29650	29650	29650	29650	0
166	20241007	154900	2954621600	29650	29650	29650	29650	0
167	20241007	154800	2954621600	29650	29650	29650	29650	0
168	20241007	154700	2954621600	29650	29650	29650	29650	0
169	20241007	154600	2954621600	29650	29650	29650	29650	0
170	20241007	154500	2954621600	29650	29650	29650	29650	0
171	20241007	154400	2954621600	29650	29650	29650	29650	0
172	20241007	154300	2954621600	29650	29650	29650	29650	0
173	20241007	154200	2954621600	29650	29650	29650	29650	0
174	20241007	154100	2954621600	29650	29650	29650	29650	0
175	20241007	154000	2954621600	29650	29650	29650	29650	0
176	20241007	153900	2954621600	29650	29650	29650	29650	0
177	20241007	153800	2954621600	29650	29650	29650	29650	0
178	20241007	153700	2954621600	29650	29650	29650	29650	0
179	20241007	153600	2954621600	29650	29650	29650	29650	0
180	20241007	153500	2954621600	29650	29650	29650	29650	0
181	20241007	153400	2954621600	29650	29650	29650	29650	0
182	20241007	153300	2954621600	29650	29650	29650	29650	2407
183	20241007	153200	2954621600	29650	29650	29650	29650	0
184	20241007	153100	2954621600	29650	29650	29650	29650	0
185	20241007	153000	2954621600	29650	29650	29650	29650	2407
186	20241007	152900	2883254050	29700	29700	29700	29700	0
187	20241007	152800	2883254050	29700	29700	29700	29700	0
188	20241007	152700	2883254050	29700	29700	29700	29700	0
189	20241007	152600	2883254050	29700	29700	29700	29700	0
190	20241007	152500	2883254050	29700	29700	29700	29700	0
191	20241007	152400	2883254050	29700	29700	29700	29700	0
192	20241007	152300	2883254050	29700	29700	29700	29700	0
193	20241007	152200	2883254050	29700	29700	29700	29700	0
194	20241007	152100	2883254050	29700	29700	29700	29700	0
195	20241007	152000	2883254050	29700	29700	29700	29700	0
196	20241007	151900	2883254050	29700	29650	29700	29600	403
197	20241007	151800	2871313400	29650	29700	29700	29600	688
198	20241007	151700	2850924050	29650	29650	29700	29650	175
199	20241007	151600	2845729450	29650	29700	29700	29650	252
200	20241007	151500	2838250800	29650	29650	29700	29650	138
201	20241007	151400	2834152550	29650	29650	29700	29650	137
202	20241007	151300	2830084250	29700	29700	29700	29650	277
203	20241007	151200	2821866550	29700	29650	29700	29650	37
204	20241007	151100	2820767750	29650	29700	29700	29650	141
205	20241007	151000	2816584150	29700	29700	29700	29650	104
206	20241007	150900	2813495500	29650	29650	29700	29650	60
207	20241007	150800	2811713700	29700	29650	29700	29650	130
208	20241007	150700	2807852850	29700	29700	29700	29650	46
209	20241007	150600	2806486700	29700	29700	29700	29650	240
210	20241007	150500	2799361350	29700	29650	29700	29650	52
211	20241007	150400	2797817150	29700	29650	29700	29650	110
212	20241007	150300	2794550250	29700	29700	29700	29650	102
213	20241007	150200	2791521000	29700	29700	29700	29650	45
214	20241007	150100	2790184650	29750	29700	29750	29700	793
215	20241007	150000	2766625500	29750	29700	29750	29700	70
216	20241007	145900	2764543650	29750	29700	29750	29700	78
217	20241007	145800	2762223750	29750	29700	29750	29700	98
218	20241007	145700	2759309150	29750	29750	29750	29700	58
219	20241007	145600	2757584150	29750	29700	29750	29700	233
220	20241007	145500	2750657350	29700	29700	29750	29700	90
221	20241007	145400	2747980500	29750	29700	29750	29700	109
222	20241007	145300	2744738850	29750	29700	29750	29700	232
223	20241007	145200	2737838700	29700	29700	29750	29700	265
224	20241007	145100	2729966400	29700	29700	29750	29700	226
225	20241007	145000	2723248800	29700	29700	29750	29700	871
226	20241007	144900	2697376000	29700	29700	29750	29700	169
227	20241007	144800	2692352000	29750	29700	29750	29700	79
228	20241007	144700	2690002450	29750	29700	29750	29700	109
229	20241007	144600	2686760450	29700	29750	29800	29700	896
230	20241007	144500	2660106150	29800	29750	29800	29750	61
231	20241007	144400	2658288750	29750	29750	29800	29750	179
232	20241007	144300	2652955450	29800	29800	29800	29750	68
233	20241007	144200	2650930050	29750	29800	29800	29750	107
234	20241007	144100	2647742000	29750	29750	29800	29750	134
235	20241007	144000	2643752750	29800	29800	29800	29750	301
236	20241007	143900	2634792950	29750	29750	29800	29750	184
237	20241007	143800	2629314750	29750	29750	29800	29750	161
238	20241007	143700	2624521850	29750	29800	29800	29750	99
239	20241007	143600	2621572800	29800	29800	29800	29750	90
240	20241007	143500	2618891400	29750	29800	29800	29750	84
241	20241007	143400	2616391200	29750	29750	29800	29750	272
242	20241007	143300	2608290950	29750	29750	29800	29750	46
243	20241007	143200	2606920850	29750	29800	29800	29750	298
244	20241007	143100	2598051100	29800	29750	29800	29750	156
245	20241007	143000	2593407800	29800	29750	29800	29750	175
246	20241007	142900	2588197300	29750	29750	29800	29750	89
247	20241007	142800	2585546500	29800	29750	29800	29750	119
248	20241007	142700	2582001050	29800	29750	29800	29750	116
249	20241007	142600	2578544850	29750	29750	29800	29750	114
250	20241007	142500	2575151200	29750	29700	29800	29700	156
251	20241007	142400	2570508350	29700	29700	29750	29700	43
252	20241007	142300	2569229900	29700	29700	29750	29700	87
253	20241007	142200	2566642750	29700	29700	29750	29700	153
254	20241007	142100	2562092300	29700	29750	29750	29700	125
255	20241007	142000	2558374150	29750	29800	29800	29700	397
256	20241007	141900	2546563100	29750	29750	29800	29750	247
257	20241007	141800	2539212350	29800	29800	29800	29750	116
258	20241007	141700	2535756000	29750	29800	29800	29750	72
259	20241007	141600	2533611450	29800	29800	29800	29750	137
260	20241007	141500	2529532200	29800	29750	29800	29750	110
261	20241007	141400	2526254700	29800	29750	29800	29750	128
262	20241007	141300	2522443400	29750	29750	29800	29750	76
263	20241007	141200	2520179150	29750	29700	29800	29700	330
264	20241007	141100	2510368100	29750	29700	29750	29700	122
265	20241007	141000	2506739550	29700	29700	29750	29700	206
266	20241007	140900	2500611650	29750	29700	29750	29700	571
267	20241007	140800	2483625100	29750	29700	29750	29700	82
268	20241007	140700	2481186350	29700	29700	29750	29700	62
269	20241007	140600	2479342900	29750	29750	29750	29700	86
270	20241007	140500	2476785050	29750	29650	29750	29650	250
271	20241007	140400	2469359450	29700	29700	29750	29650	543
272	20241007	140300	2453231750	29700	29750	29750	29700	93
273	20241007	140200	2450465650	29700	29700	29750	29700	115
274	20241007	140100	2447045300	29750	29700	29750	29700	88
275	20241007	140000	2444427850	29750	29700	29750	29700	61
276	20241007	135900	2442613750	29750	29750	29750	29700	90
277	20241007	135800	2439937350	29700	29750	29750	29700	95
278	20241007	135700	2437112950	29750	29700	29750	29700	91
279	20241007	135600	2434407850	29700	29700	29750	29700	167
280	20241007	135500	2429442500	29750	29700	29750	29700	56
281	20241007	135400	2427777800	29700	29800	29800	29700	272
282	20241007	135300	2419683650	29750	29750	29800	29700	416
283	20241007	135200	2407307500	29800	29750	29800	29750	153
284	20241007	135100	2402751000	29750	29800	29800	29750	213
285	20241007	135000	2396410050	29750	29700	29800	29700	1407
286	20241007	134900	2354549600	29750	29650	29750	29650	905
287	20241007	134800	2327672000	29700	29700	29700	29650	148
288	20241007	134700	2323281000	29700	29650	29700	29650	81
289	20241007	134600	2320876050	29700	29700	29700	29650	98
290	20241007	134500	2317966300	29700	29700	29700	29650	422
291	20241007	134400	2305433900	29700	29650	29700	29650	152
292	20241007	134300	2300920200	29650	29650	29700	29650	49
293	20241007	134200	2299465450	29700	29700	29700	29650	99
294	20241007	134100	2296525950	29700	29700	29700	29650	89
295	20241007	134000	2293883400	29650	29650	29700	29650	33
296	20241007	133900	2292903850	29650	29600	29650	29600	181
297	20241007	133800	2287537700	29600	29600	29650	29600	75
298	20241007	133700	2285316350	29650	29600	29650	29600	102
299	20241007	133600	2282292800	29650	29600	29650	29600	61
300	20241007	133500	2280484900	29650	29650	29700	29600	178
301	20241007	133400	2275207150	29650	29700	29700	29650	84
302	20241007	133300	2272712800	29650	29650	29700	29600	149
303	20241007	133200	2268294500	29600	29650	29700	29600	120
304	20241007	133100	2264735850	29650	29650	29700	29650	288
305	20241007	133000	2256195500	29650	29750	29750	29650	368
306	20241007	132900	2245263350	29700	29650	29750	29650	606
307	20241007	132800	2227269850	29700	29700	29700	29650	26
308	20241007	132700	2226497950	29700	29650	29700	29650	61
309	20241007	132600	2224686950	29700	29650	29700	29650	53
310	20241007	132500	2223113250	29650	29650	29700	29650	240
311	20241007	132400	2215985800	29700	29700	29750	29700	384
312	20241007	132300	2204580650	29700	29700	29750	29700	150
313	20241007	132200	2200125200	29750	29650	29750	29650	508
314	20241007	132100	2185035150	29700	29700	29700	29650	372
315	20241007	132000	2173986900	29650	29700	29700	29650	77
316	20241007	131900	2171701750	29650	29700	29700	29650	234
317	20241007	131800	2164753550	29750	29700	29750	29700	462
318	20241007	131700	2151031200	29700	29650	29700	29650	402
319	20241007	131600	2139108900	29650	29700	29700	29650	30
320	20241007	131500	2138218250	29650	29700	29700	29650	71
321	20241007	131400	2136109850	29700	29650	29700	29650	21
322	20241007	131300	2135486400	29650	29700	29700	29650	227
323	20241007	131200	2128744850	29650	29650	29700	29650	44
324	20241007	131100	2127439400	29700	29700	29700	29600	450
325	20241007	131000	2114084500	29700	29750	29750	29700	593
326	20241007	130900	2096469050	29750	29700	29750	29650	130
327	20241007	130800	2092605050	29750	29600	29750	29500	5932
328	20241007	130700	1916861500	29500	29550	29550	29500	3
329	20241007	130600	1916772950	29500	29500	29500	29500	15
330	20241007	130500	1916330450	29500	29550	29600	29500	4867
331	20241007	130400	1772562500	29500	29500	29550	29500	26
332	20241007	130300	1771794500	29550	29550	29550	29500	46
333	20241007	130200	1770435350	29500	29500	29500	29500	3
334	20241007	130100	1770346850	29550	29500	29550	29500	30
335	20241007	130000	1769460900	29550	29500	29550	29500	547
336	20241007	125900	1753323300	29500	29450	29500	29450	109
337	20241007	125800	1750108800	29450	29450	29500	29450	91
338	20241007	125700	1747424800	29450	29450	29450	29450	10
339	20241007	125600	1747130300	29500	29500	29500	29450	53
340	20241007	125500	1745567500	29450	29450	29500	29450	13
341	20241007	125400	1745184400	29450	29450	29450	29450	5
342	20241007	125300	1745037150	29450	29450	29500	29450	68
343	20241007	125200	1743034400	29450	29450	29450	29450	0
344	20241007	125100	1743034400	29450	29450	29450	29450	14
345	20241007	125000	1742622100	29450	29450	29450	29450	10
346	20241007	124900	1742327600	29450	29450	29450	29450	107
347	20241007	124800	1739176450	29450	29450	29450	29450	50
348	20241007	124700	1737703950	29400	29450	29450	29400	874
349	20241007	124600	1711964950	29450	29450	29450	29450	13
350	20241007	124500	1711582100	29450	29500	29500	29450	604
351	20241007	124400	1693764300	29500	29500	29500	29500	107
352	20241007	124300	1690607800	29550	29550	29550	29550	43
353	20241007	124200	1689337150	29500	29500	29500	29500	5
354	20241007	124100	1689189650	29500	29500	29500	29500	12
355	20241007	124000	1688835650	29500	29500	29500	29500	83
356	20241007	123900	1686387150	29500	29500	29500	29500	4
357	20241007	123800	1686269150	29500	29500	29550	29500	5
358	20241007	123700	1686121550	29500	29500	29550	29500	393
359	20241007	123600	1674527150	29500	29500	29550	29500	24
360	20241007	123500	1673818150	29500	29500	29500	29500	7
361	20241007	123400	1673611650	29550	29500	29550	29500	27
362	20241007	123300	1672814000	29550	29500	29550	29500	25
363	20241007	123200	1672075350	29500	29550	29550	29500	134
364	20241007	123100	1668116250	29500	29550	29550	29500	45
365	20241007	123000	1666786800	29550	29450	29550	29450	339
366	20241007	122900	1656785600	29450	29500	29500	29450	136
367	20241007	122800	1652773950	29500	29450	29500	29450	428
368	20241007	122700	1640148100	29450	29450	29450	29450	14
369	20241007	122600	1639735800	29450	29450	29450	29450	13
370	20241007	122500	1639352950	29450	29450	29450	29450	67
371	20241007	122400	1637379800	29450	29450	29450	29450	7
372	20241007	122300	1637173650	29500	29500	29500	29500	4
373	20241007	122200	1637055650	29450	29500	29500	29450	198
374	20241007	122100	1631214950	29500	29550	29550	29500	11
375	20241007	122000	1630890400	29550	29500	29550	29500	117
376	20241007	121900	1627437250	29500	29500	29500	29500	6
377	20241007	121800	1627260250	29550	29550	29550	29550	29
378	20241007	121700	1626403300	29500	29550	29550	29500	9
379	20241007	121600	1626137700	29500	29500	29550	29500	31
380	20241007	121500	1625222250	29500	29550	29550	29500	3
381	20241007	121400	1625133700	29500	29500	29550	29500	31
382	20241007	121300	1624218000	29500	29550	29550	29500	22
383	20241007	121200	1623568050	29500	29500	29500	29450	202
384	20241007	121100	1617609250	29450	29500	29500	29450	265
385	20241007	121000	1609792350	29500	29500	29500	29500	24
386	20241007	120900	1609084350	29450	29500	29500	29450	108
387	20241007	120800	1605903700	29450	29450	29450	29450	2
388	20241007	120700	1605844800	29450	29450	29450	29450	5
389	20241007	120600	1605697550	29450	29450	29450	29450	14
390	20241007	120500	1605285250	29450	29450	29450	29450	0
391	20241007	120400	1605285250	29450	29500	29500	29450	316
392	20241007	120300	1595963800	29500	29500	29500	29500	126
393	20241007	120200	1592246800	29500	29550	29550	29500	39
394	20241007	120100	1591094750	29500	29500	29550	29500	27
395	20241007	120000	1590297400	29500	29500	29550	29500	52
396	20241007	115900	1588763350	29500	29500	29500	29500	10
397	20241007	115800	1588468350	29500	29550	29550	29500	5
398	20241007	115700	1588320800	29550	29500	29550	29500	72
399	20241007	115600	1586196700	29500	29500	29500	29500	41
400	20241007	115500	1584987200	29500	29500	29500	29500	6
401	20241007	115400	1584810200	29500	29500	29500	29500	10
402	20241007	115300	1584515200	29500	29500	29550	29500	110
403	20241007	115200	1581269950	29500	29500	29500	29500	172
404	20241007	115100	1576195950	29450	29450	29500	29450	14
405	20241007	115000	1575783550	29450	29500	29500	29450	203
406	20241007	114900	1569796600	29450	29450	29450	29450	12
407	20241007	114800	1569443200	29500	29500	29500	29450	84
408	20241007	114700	1566965350	29450	29450	29500	29450	31
409	20241007	114600	1566052350	29450	29450	29500	29450	38
410	20241007	114500	1564932200	29500	29450	29500	29450	20
411	20241007	114400	1564342250	29450	29500	29500	29450	68
412	20241007	114300	1562338400	29500	29500	29500	29450	199
413	20241007	114200	1556468100	29500	29500	29500	29450	48
414	20241007	114100	1555052250	29450	29450	29500	29450	60
415	20241007	114000	1553284350	29500	29500	29500	29450	27
416	20241007	113900	1552488050	29500	29500	29500	29450	102
417	20241007	113800	1549479600	29450	29450	29450	29450	62
418	20241007	113700	1547653700	29450	29500	29500	29450	7
419	20241007	113600	1547447500	29450	29450	29500	29450	21
420	20241007	113500	1546828700	29450	29500	29500	29450	293
421	20241007	113400	1538189700	29450	29450	29450	29450	287
422	20241007	113300	1529737550	29450	29500	29500	29450	6
423	20241007	113200	1529560700	29500	29500	29550	29500	760
424	20241007	113100	1507140450	29450	29450	29500	29450	37
425	20241007	113000	1506049950	29500	29450	29500	29450	25
426	20241007	112900	1505312600	29450	29500	29500	29450	70
427	20241007	112800	1503249300	29500	29450	29500	29450	26
428	20241007	112700	1502482650	29500	29500	29500	29450	416
429	20241007	112600	1490211650	29450	29500	29500	29450	83
430	20241007	112500	1487765350	29500	29500	29500	29450	27
431	20241007	112400	1486969050	29450	29500	29500	29450	31
432	20241007	112300	1486055000	29500	29500	29500	29450	50
433	20241007	112200	1484581300	29450	29500	29500	29450	13
434	20241007	112100	1484198350	29500	29450	29500	29450	76
435	20241007	112000	1481957150	29450	29500	29500	29450	52
436	20241007	111900	1480424550	29500	29450	29500	29450	44
437	20241007	111800	1479127250	29500	29500	29500	29500	53
438	20241007	111700	1477563750	29450	29450	29450	29450	29
439	20241007	111600	1476709700	29450	29500	29500	29450	224
440	20241007	111500	1470102600	29500	29450	29500	29450	35
441	20241007	111400	1469070850	29450	29450	29500	29450	60
442	20241007	111300	1467302550	29450	29450	29500	29450	33
443	20241007	111200	1466329300	29500	29450	29500	29450	30
444	20241007	111100	1465444800	29450	29450	29500	29450	55
445	20241007	111000	1463824100	29450	29400	29450	29400	674
446	20241007	110900	1443974950	29400	29400	29400	29400	4
447	20241007	110800	1443857350	29400	29400	29450	29400	12
448	20241007	110700	1443504500	29400	29400	29450	29400	31
449	20241007	110600	1442592850	29400	29400	29400	29400	290
450	20241007	110500	1434066850	29450	29400	29450	29400	66
451	20241007	110400	1432123400	29400	29400	29450	29400	88
452	20241007	110300	1429533500	29450	29400	29450	29400	32
453	20241007	110200	1428591550	29450	29450	29450	29400	116
454	20241007	110100	1425175550	29400	29400	29450	29400	91
455	20241007	110000	1422497650	29450	29450	29450	29450	22
456	20241007	105900	1421849750	29450	29450	29450	29400	68
457	20241007	105800	1419848050	29400	29450	29450	29400	29
458	20241007	105700	1418995400	29450	29450	29450	29400	30
459	20241007	105600	1418112500	29400	29400	29450	29400	12
460	20241007	105500	1417759600	29400	29400	29450	29400	39
461	20241007	105400	1416612850	29400	29400	29400	29400	7
462	20241007	105300	1416407050	29400	29450	29450	29400	15
463	20241007	105200	1415965800	29400	29400	29400	29400	47
464	20241007	105100	1414584000	29400	29400	29400	29400	14
465	20241007	105000	1414172400	29450	29450	29450	29450	173
466	20241007	104900	1409077550	29450	29500	29500	29450	75
467	20241007	104800	1406868550	29450	29450	29450	29450	12
468	20241007	104700	1406515150	29500	29500	29500	29450	514
469	20241007	104600	1391352350	29550	29550	29600	29500	2532
470	20241007	104500	1316539600	29550	29550	29550	29550	4
471	20241007	104400	1316421400	29600	29600	29600	29550	21
472	20241007	104300	1315800000	29600	29600	29600	29550	97
473	20241007	104200	1312930100	29600	29600	29600	29550	151
474	20241007	104100	1308466550	29600	29550	29600	29550	9
475	20241007	104000	1308200350	29600	29600	29600	29550	27
476	20241007	103900	1307402300	29600	29600	29600	29600	2132
477	20241007	103800	1244295100	29600	29550	29600	29500	1071
478	20241007	103700	1212632500	29550	29500	29550	29500	55
479	20241007	103600	1211009500	29550	29550	29550	29500	251
480	20241007	103500	1203595900	29550	29500	29550	29450	1463
481	20241007	103400	1160370600	29500	29500	29500	29450	418
482	20241007	103300	1148040800	29450	29450	29450	29450	3
483	20241007	103200	1147952450	29500	29500	29500	29450	87
484	20241007	103100	1145386650	29450	29450	29450	29450	69
485	20241007	103000	1143354600	29500	29450	29500	29450	39
486	20241007	102900	1142205800	29450	29450	29450	29450	16
487	20241007	102800	1141734600	29400	29450	29450	29400	1035
488	20241007	102700	1111254700	29500	29500	29500	29450	9
489	20241007	102600	1110989350	29500	29500	29500	29450	41
490	20241007	102500	1109780200	29500	29500	29500	29450	543
491	20241007	102400	1093762850	29500	29500	29500	29450	87
492	20241007	102300	1091198750	29500	29500	29550	29500	880
493	20241007	102200	1065238000	29450	29450	29450	29400	510
494	20241007	102100	1050225700	29450	29400	29450	29400	55
495	20241007	102000	1048607700	29350	29400	29400	29350	38
496	20241007	101900	1047490700	29400	29350	29400	29350	177
497	20241007	101800	1042288400	29400	29350	29400	29350	142
498	20241007	101700	1038120650	29350	29300	29350	29300	10
499	20241007	101600	1037827350	29350	29350	29350	29350	48
500	20241007	101500	1036418550	29350	29400	29400	29350	27
501	20241007	101400	1035626050	29350	29400	29400	29350	37
502	20241007	101300	1034538500	29350	29400	29400	29350	276
503	20241007	101200	1026436750	29350	29400	29400	29350	28
504	20241007	101100	1025614900	29350	29350	29350	29350	4
505	20241007	101000	1025497500	29400	29400	29400	29400	0
506	20241007	100900	1025497500	29400	29400	29400	29350	150
507	20241007	100800	1021088650	29350	29350	29400	29300	209
508	20241007	100700	1014952350	29350	29350	29350	29350	6
509	20241007	100600	1014776250	29350	29300	29350	29300	27
510	20241007	100500	1013985000	29350	29350	29400	29350	261
511	20241007	100400	1006322400	29400	29350	29400	29350	59
512	20241007	100300	1004590300	29400	29400	29400	29350	42
513	20241007	100200	1003356800	29400	29400	29400	29400	183
514	20241007	100100	997976600	29450	29400	29450	29400	31
515	20241007	100000	997065150	29350	29400	29400	29350	29
516	20241007	095900	996213900	29400	29350	29400	29350	520
517	20241007	095800	980926600	29400	29350	29400	29350	26
518	20241007	095700	980163450	29350	29350	29350	29350	27
519	20241007	095600	979371000	29350	29400	29400	29350	301
520	20241007	095500	970532550	29400	29450	29450	29400	82
521	20241007	095400	968121500	29400	29400	29400	29350	28
522	20241007	095300	967299450	29400	29450	29450	29400	422
523	20241007	095200	954883000	29450	29400	29450	29400	327
524	20241007	095100	945269000	29400	29350	29400	29350	125
525	20241007	095000	941595900	29300	29400	29400	29300	28
526	20241007	094900	940774700	29300	29350	29350	29300	65
527	20241007	094800	938867150	29300	29300	29350	29250	869
528	20241007	094700	913376600	29300	29300	29300	29300	3
529	20241007	094600	913288700	29250	29250	29250	29200	620
530	20241007	094500	895153750	29150	29200	29250	29150	374
531	20241007	094400	884218000	29200	29250	29300	29200	816
532	20241007	094300	860351550	29300	29300	29300	29250	239
533	20241007	094200	853349250	29300	29350	29350	29300	140
534	20241007	094100	849246700	29350	29350	29350	29350	4
535	20241007	094000	849129300	29350	29350	29350	29250	128
536	20241007	093900	845378400	29350	29400	29500	29350	3140
537	20241007	093800	752996550	29450	29450	29450	29450	55
538	20241007	093700	751376800	29450	29450	29450	29400	66
539	20241007	093600	749433500	29450	29450	29450	29400	32
540	20241007	093500	748492550	29450	29450	29450	29450	39
541	20241007	093400	747344000	29450	29450	29450	29400	342
542	20241007	093300	737277250	29450	29450	29450	29400	129
543	20241007	093200	733480600	29450	29350	29450	29350	835
544	20241007	093100	708933200	29350	29350	29350	29300	198
545	20241007	093000	703122050	29350	29350	29350	29300	260
546	20241007	092900	695493200	29350	29300	29350	29250	325
547	20241007	092800	685975450	29250	29300	29300	29250	17
548	20241007	092700	685477500	29250	29250	29300	29250	29
549	20241007	092600	684629100	29350	29300	29350	29250	316
550	20241007	092500	675370550	29250	29250	29300	29250	53
551	20241007	092400	673820200	29250	29300	29300	29150	286
552	20241007	092300	665460200	29250	29250	29300	29100	2390
553	20241007	092200	595707350	29300	29300	29350	29300	795
554	20241007	092100	572408200	29300	29250	29300	29250	48
555	20241007	092000	571002000	29250	29250	29300	29150	1659
556	20241007	091900	522549250	29250	29300	29300	29250	4
557	20241007	091800	522432200	29300	29300	29300	29250	49
558	20241007	091700	520996700	29300	29300	29300	29250	344
559	20241007	091600	510918700	29300	29250	29300	29250	373
560	20241007	091500	500008400	29250	29200	29250	29200	434
561	20241007	091400	487314100	29250	29300	29300	29200	1437
562	20241007	091300	445230000	29300	29300	29300	29250	356
563	20241007	091200	434814350	29250	29200	29300	29200	887
564	20241007	091100	408869250	29250	29200	29250	29200	84
565	20241007	091000	406415900	29200	29150	29250	29150	686
566	20241007	090900	386382250	29200	29200	29200	29150	238
567	20241007	090800	379434600	29150	29200	29200	29150	32
568	20241007	090700	378501400	29150	29200	29200	29150	123
569	20241007	090600	374915450	29200	29200	29250	29150	313
570	20241007	090500	365788750	29200	29200	29200	29100	511
571	20241007	090400	350885250	29200	29200	29300	29200	68
572	20241007	090300	348899100	29250	29350	29350	29250	982
573	20241007	090200	320117400	29450	29450	29500	29350	1807
574	20241007	090100	266966450	29500	29600	29650	29350	4891
575	20241007	090000	122206750	29700	29250	29700	29250	4147