KissMeData/001120/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	183300	3453853000	29200	29200	29200	29200	30587
3	20241008	183200	3453853000	29200	29200	29200	29200	0
4	20241008	183100	3453853000	29200	29200	29200	29200	0
5	20241008	183000	3453853000	29200	29200	29200	29200	0
6	20241008	182900	3453853000	29200	29200	29200	29200	0
7	20241008	182800	3453853000	29200	29200	29200	29200	0
8	20241008	182700	3453853000	29200	29200	29200	29200	0
9	20241008	182600	3453853000	29200	29200	29200	29200	0
10	20241008	182500	3453853000	29200	29200	29200	29200	0
11	20241008	182400	3453853000	29200	29200	29200	29200	0
12	20241008	182300	3453853000	29200	29200	29200	29200	0
13	20241008	182200	3453853000	29200	29200	29200	29200	0
14	20241008	182100	3453853000	29200	29200	29200	29200	0
15	20241008	182000	3453853000	29200	29200	29200	29200	0
16	20241008	181900	3453853000	29200	29200	29200	29200	0
17	20241008	181800	3453853000	29200	29200	29200	29200	0
18	20241008	181700	3453853000	29200	29200	29200	29200	0
19	20241008	181600	3453853000	29200	29200	29200	29200	0
20	20241008	181500	3453853000	29200	29200	29200	29200	0
21	20241008	181400	3453853000	29200	29200	29200	29200	0
22	20241008	181300	3453853000	29200	29200	29200	29200	0
23	20241008	181200	3453853000	29200	29200	29200	29200	0
24	20241008	181100	3453853000	29200	29200	29200	29200	0
25	20241008	181000	3453853000	29200	29200	29200	29200	0
26	20241008	180900	3453853000	29200	29200	29200	29200	0
27	20241008	180800	3453853000	29200	29200	29200	29200	0
28	20241008	180700	3453853000	29200	29200	29200	29200	0
29	20241008	180600	3453853000	29200	29200	29200	29200	0
30	20241008	180500	3453853000	29200	29200	29200	29200	0
31	20241008	180400	3453853000	29200	29200	29200	29200	0
32	20241008	180300	3453853000	29200	29200	29200	29200	30587
33	20241008	180200	3453853000	29200	29200	29200	29200	0
34	20241008	180100	3453853000	29200	29200	29200	29200	0
35	20241008	180000	3453853000	29200	29200	29200	29200	0
36	20241008	175900	3453853000	29200	29200	29200	29200	0
37	20241008	175800	3453853000	29200	29200	29200	29200	0
38	20241008	175700	3453853000	29200	29200	29200	29200	0
39	20241008	175600	3453853000	29200	29200	29200	29200	0
40	20241008	175500	3453853000	29200	29200	29200	29200	0
41	20241008	175400	3453853000	29200	29200	29200	29200	0
42	20241008	175300	3453853000	29200	29200	29200	29200	0
43	20241008	175200	3453853000	29200	29200	29200	29200	0
44	20241008	175100	3453853000	29200	29200	29200	29200	0
45	20241008	175000	3453853000	29200	29200	29200	29200	0
46	20241008	174900	3453853000	29200	29200	29200	29200	0
47	20241008	174800	3453853000	29200	29200	29200	29200	0
48	20241008	174700	3453853000	29200	29200	29200	29200	0
49	20241008	174600	3453853000	29200	29200	29200	29200	0
50	20241008	174500	3453853000	29200	29200	29200	29200	0
51	20241008	174400	3453853000	29200	29200	29200	29200	0
52	20241008	174300	3453853000	29200	29200	29200	29200	0
53	20241008	174200	3453853000	29200	29200	29200	29200	0
54	20241008	174100	3453853000	29200	29200	29200	29200	0
55	20241008	174000	3453853000	29200	29200	29200	29200	0
56	20241008	173900	3453853000	29200	29200	29200	29200	0
57	20241008	173800	3453853000	29200	29200	29200	29200	0
58	20241008	173700	3453853000	29200	29200	29200	29200	0
59	20241008	173600	3453853000	29200	29200	29200	29200	0
60	20241008	173500	3453853000	29200	29200	29200	29200	0
61	20241008	173400	3453853000	29200	29200	29200	29200	0
62	20241008	173300	3453853000	29200	29200	29200	29200	30587
63	20241008	173200	3453853000	29200	29200	29200	29200	0
64	20241008	173100	3453853000	29200	29200	29200	29200	0
65	20241008	173000	3453853000	29200	29200	29200	29200	0
66	20241008	172900	3453853000	29200	29200	29200	29200	0
67	20241008	172800	3453853000	29200	29200	29200	29200	0
68	20241008	172700	3453853000	29200	29200	29200	29200	0
69	20241008	172600	3453853000	29200	29200	29200	29200	0
70	20241008	172500	3453853000	29200	29200	29200	29200	0
71	20241008	172400	3453853000	29200	29200	29200	29200	0
72	20241008	172300	3453853000	29200	29200	29200	29200	0
73	20241008	172200	3453853000	29200	29200	29200	29200	0
74	20241008	172100	3453853000	29200	29200	29200	29200	0
75	20241008	172000	3453853000	29200	29200	29200	29200	0
76	20241008	171900	3453853000	29200	29200	29200	29200	0
77	20241008	171800	3453853000	29200	29200	29200	29200	0
78	20241008	171700	3453853000	29200	29200	29200	29200	0
79	20241008	171600	3453853000	29200	29200	29200	29200	0
80	20241008	171500	3453853000	29200	29200	29200	29200	0
81	20241008	171400	3453853000	29200	29200	29200	29200	0
82	20241008	171300	3453853000	29200	29200	29200	29200	0
83	20241008	171200	3453853000	29200	29200	29200	29200	0
84	20241008	171100	3453853000	29200	29200	29200	29200	0
85	20241008	171000	3453853000	29200	29200	29200	29200	0
86	20241008	170900	3453853000	29200	29200	29200	29200	0
87	20241008	170800	3453853000	29200	29200	29200	29200	0
88	20241008	170700	3453853000	29200	29200	29200	29200	0
89	20241008	170600	3453853000	29200	29200	29200	29200	0
90	20241008	170500	3453853000	29200	29200	29200	29200	0
91	20241008	170400	3453853000	29200	29200	29200	29200	0
92	20241008	170300	3453853000	29200	29200	29200	29200	30587
93	20241008	170200	3453853000	29200	29200	29200	29200	0
94	20241008	170100	3453853000	29200	29200	29200	29200	0
95	20241008	170000	3453853000	29200	29200	29200	29200	0
96	20241008	165900	3453853000	29200	29200	29200	29200	0
97	20241008	165800	3453853000	29200	29200	29200	29200	0
98	20241008	165700	3453853000	29200	29200	29200	29200	0
99	20241008	165600	3453853000	29200	29200	29200	29200	0
100	20241008	165500	3453853000	29200	29200	29200	29200	0
101	20241008	165400	3453853000	29200	29200	29200	29200	0
102	20241008	165300	3453853000	29200	29200	29200	29200	0
103	20241008	165200	3453853000	29200	29200	29200	29200	0
104	20241008	165100	3453853000	29200	29200	29200	29200	0
105	20241008	165000	3453853000	29200	29200	29200	29200	0
106	20241008	164900	3453853000	29200	29200	29200	29200	0
107	20241008	164800	3453853000	29200	29200	29200	29200	0
108	20241008	164700	3453853000	29200	29200	29200	29200	0
109	20241008	164600	3453853000	29200	29200	29200	29200	0
110	20241008	164500	3453853000	29200	29200	29200	29200	0
111	20241008	164400	3453853000	29200	29200	29200	29200	0
112	20241008	164300	3453853000	29200	29200	29200	29200	0
113	20241008	164200	3453853000	29200	29200	29200	29200	0
114	20241008	164100	3453853000	29200	29200	29200	29200	0
115	20241008	164000	3453853000	29200	29200	29200	29200	0
116	20241008	163900	3453853000	29200	29200	29200	29200	0
117	20241008	163800	3453853000	29200	29200	29200	29200	0
118	20241008	163700	3453853000	29200	29200	29200	29200	0
119	20241008	163600	3453853000	29200	29200	29200	29200	0
120	20241008	163500	3453853000	29200	29200	29200	29200	0
121	20241008	163400	3453853000	29200	29200	29200	29200	0
122	20241008	163300	3453853000	29200	29200	29200	29200	30587
123	20241008	163200	3453853000	29200	29200	29200	29200	0
124	20241008	163100	3453853000	29200	29200	29200	29200	0
125	20241008	163000	3453853000	29200	29200	29200	29200	0
126	20241008	162900	3453853000	29200	29200	29200	29200	0
127	20241008	162800	3453853000	29200	29200	29200	29200	0
128	20241008	162700	3453853000	29200	29200	29200	29200	0
129	20241008	162600	3453853000	29200	29200	29200	29200	0
130	20241008	162500	3453853000	29200	29200	29200	29200	0
131	20241008	162400	3453853000	29200	29200	29200	29200	0
132	20241008	162300	3453853000	29200	29200	29200	29200	0
133	20241008	162200	3453853000	29200	29200	29200	29200	0
134	20241008	162100	3453853000	29200	29200	29200	29200	0
135	20241008	162000	3453853000	29200	29200	29200	29200	0
136	20241008	161900	3453853000	29200	29200	29200	29200	0
137	20241008	161800	3453853000	29200	29200	29200	29200	0
138	20241008	161700	3453853000	29200	29200	29200	29200	0
139	20241008	161600	3453853000	29200	29200	29200	29200	0
140	20241008	161500	3453853000	29200	29200	29200	29200	0
141	20241008	161400	3453853000	29200	29200	29200	29200	0
142	20241008	161300	3453853000	29200	29200	29200	29200	0
143	20241008	161200	3453853000	29200	29200	29200	29200	0
144	20241008	161100	3453853000	29200	29200	29200	29200	0
145	20241008	161000	3453853000	29200	29200	29200	29200	0
146	20241008	160900	3453853000	29200	29200	29200	29200	0
147	20241008	160800	3453853000	29200	29200	29200	29200	0
148	20241008	160700	3453853000	29200	29200	29200	29200	0
149	20241008	160600	3453853000	29200	29200	29200	29200	0
150	20241008	160500	3453853000	29200	29200	29200	29200	0
151	20241008	160400	3453853000	29200	29200	29200	29200	0
152	20241008	160300	3453853000	29200	29200	29200	29200	30587
153	20241008	160200	3453853000	29200	29200	29200	29200	0
154	20241008	160100	3453853000	29200	29200	29200	29200	0
155	20241008	160000	3453853000	29200	29200	29200	29200	0
156	20241008	155900	3453853000	29200	29200	29200	29200	0
157	20241008	155800	3453853000	29200	29200	29200	29200	0
158	20241008	155700	3453853000	29200	29200	29200	29200	0
159	20241008	155600	3453853000	29200	29200	29200	29200	0
160	20241008	155500	3453853000	29200	29200	29200	29200	0
161	20241008	155400	3453853000	29200	29200	29200	29200	0
162	20241008	155300	3453853000	29200	29200	29200	29200	0
163	20241008	155200	3453853000	29200	29200	29200	29200	0
164	20241008	155100	3453853000	29200	29200	29200	29200	0
165	20241008	155000	3453853000	29200	29200	29200	29200	0
166	20241008	154900	3453853000	29200	29200	29200	29200	0
167	20241008	154800	3453853000	29200	29200	29200	29200	0
168	20241008	154700	3453853000	29200	29200	29200	29200	0
169	20241008	154600	3453853000	29200	29200	29200	29200	0
170	20241008	154500	3453853000	29200	29200	29200	29200	0
171	20241008	154400	3453853000	29200	29200	29200	29200	0
172	20241008	154300	3453853000	29200	29200	29200	29200	0
173	20241008	154200	3453853000	29200	29200	29200	29200	0
174	20241008	154100	3453853000	29200	29200	29200	29200	0
175	20241008	154000	3453853000	29200	29200	29200	29200	0
176	20241008	153900	3453853000	29200	29200	29200	29200	0
177	20241008	153800	3453853000	29200	29200	29200	29200	0
178	20241008	153700	3453853000	29200	29200	29200	29200	0
179	20241008	153600	3453853000	29200	29200	29200	29200	0
180	20241008	153500	3453853000	29200	29200	29200	29200	0
181	20241008	153400	3453853000	29200	29200	29200	29200	0
182	20241008	153300	3453853000	29200	29200	29200	29200	30587
183	20241008	153200	3453853000	29200	29200	29200	29200	0
184	20241008	153100	3453853000	29200	29200	29200	29200	0
185	20241008	153000	3453853000	29200	29200	29200	29200	30587
186	20241008	152900	2560712600	29450	29450	29450	29450	0
187	20241008	152800	2560712600	29450	29450	29450	29450	0
188	20241008	152700	2560712600	29450	29450	29450	29450	0
189	20241008	152600	2560712600	29450	29450	29450	29450	0
190	20241008	152500	2560712600	29450	29450	29450	29450	0
191	20241008	152400	2560712600	29450	29450	29450	29450	0
192	20241008	152300	2560712600	29450	29450	29450	29450	0
193	20241008	152200	2560712600	29450	29450	29450	29450	0
194	20241008	152100	2560712600	29450	29450	29450	29450	0
195	20241008	152000	2560712600	29450	29450	29450	29450	0
196	20241008	151900	2560712600	29450	29400	29450	29350	486
197	20241008	151800	2546431100	29400	29350	29400	29300	280
198	20241008	151700	2538211600	29350	29300	29350	29300	213
199	20241008	151600	2531962200	29350	29300	29350	29300	224
200	20241008	151500	2525390500	29300	29300	29350	29300	165
201	20241008	151400	2520551250	29300	29300	29350	29300	329
202	20241008	151300	2510898950	29350	29300	29350	29300	435
203	20241008	151200	2498137400	29300	29300	29350	29300	179
204	20241008	151100	2492887550	29300	29300	29350	29300	191
205	20241008	151000	2487286800	29300	29350	29350	29300	81
206	20241008	150900	2484913200	29300	29300	29350	29300	94
207	20241008	150800	2482158800	29350	29350	29400	29300	695
208	20241008	150700	2461770200	29350	29350	29400	29350	209
209	20241008	150600	2455635600	29350	29350	29400	29350	439
210	20241008	150500	2442749850	29350	29350	29400	29350	125
211	20241008	150400	2439080800	29350	29350	29400	29350	179
212	20241008	150300	2433826050	29350	29350	29400	29350	342
213	20241008	150200	2423786550	29350	29350	29400	29350	94
214	20241008	150100	2421026500	29350	29350	29400	29350	108
215	20241008	150000	2417856500	29400	29400	29400	29350	304
216	20241008	145900	2408931750	29350	29350	29400	29350	244
217	20241008	145800	2401770050	29400	29350	29400	29350	65
218	20241008	145700	2399861300	29350	29350	29400	29350	269
219	20241008	145600	2391964950	29400	29450	29450	29350	734
220	20241008	145500	2370379400	29400	29350	29450	29350	1698
221	20241008	145400	2320456900	29350	29350	29400	29350	90
222	20241008	145300	2317813000	29350	29350	29400	29350	741
223	20241008	145200	2296061600	29400	29400	29400	29350	448
224	20241008	145100	2282906650	29400	29400	29400	29350	211
225	20241008	145000	2276704250	29350	29400	29400	29350	117
226	20241008	144900	2273264950	29350	29400	29450	29350	397
227	20241008	144800	2261592300	29350	29400	29400	29350	27
228	20241008	144700	2260799000	29350	29450	29500	29350	3217
229	20241008	144600	2166114150	29500	29500	29500	29450	175
230	20241008	144500	2160952650	29500	29450	29500	29450	193
231	20241008	144400	2155260700	29500	29500	29500	29450	117
232	20241008	144300	2151810250	29500	29500	29500	29450	99
233	20241008	144200	2148890750	29500	29500	29500	29450	168
234	20241008	144100	2143936950	29450	29450	29500	29450	119
235	20241008	144000	2140427400	29500	29450	29500	29450	223
236	20241008	143900	2133850400	29500	29450	29500	29450	494
237	20241008	143800	2119288950	29500	29500	29500	29450	255
238	20241008	143700	2111766950	29500	29500	29500	29450	139
239	20241008	143600	2107667400	29450	29500	29500	29450	134
240	20241008	143500	2103716150	29450	29500	29500	29450	147
241	20241008	143400	2099380650	29450	29550	29550	29450	116
242	20241008	143300	2095957600	29500	29550	29550	29500	183
243	20241008	143200	2090557600	29550	29500	29550	29500	160
244	20241008	143100	2085830400	29500	29550	29550	29500	450
245	20241008	143000	2072549450	29550	29500	29550	29500	371
246	20241008	142900	2061599200	29500	29550	29550	29500	559
247	20241008	142800	2045105850	29500	29500	29550	29450	432
248	20241008	142700	2032361850	29500	29500	29500	29500	68
249	20241008	142600	2030355850	29500	29500	29500	29500	470
250	20241008	142500	2016490850	29500	29450	29500	29450	102
251	20241008	142400	2013483250	29450	29400	29450	29400	223
252	20241008	142300	2006915950	29450	29500	29500	29450	214
253	20241008	142200	2000609600	29500	29450	29500	29400	132
254	20241008	142100	1996718950	29450	29450	29450	29400	184
255	20241008	142000	1991301150	29450	29450	29450	29400	149
256	20241008	141900	1986913600	29450	29400	29450	29400	115
257	20241008	141800	1983527400	29450	29450	29450	29400	120
258	20241008	141700	1979993900	29450	29450	29450	29400	127
259	20241008	141600	1976256500	29400	29400	29450	29400	46
260	20241008	141500	1974903350	29450	29450	29450	29400	224
261	20241008	141400	1968313000	29400	29400	29450	29400	27
262	20241008	141300	1967518450	29400	29450	29450	29400	27
263	20241008	141200	1966723800	29450	29450	29450	29400	60
264	20241008	141100	1964957300	29450	29450	29450	29450	16
265	20241008	141000	1964486100	29450	29450	29500	29400	969
266	20241008	140900	1935954600	29500	29500	29500	29450	99
267	20241008	140800	1933035100	29450	29500	29500	29450	11
268	20241008	140700	1932710650	29500	29450	29500	29450	34
269	20241008	140600	1931708650	29500	29450	29500	29450	365
270	20241008	140500	1920957750	29500	29450	29500	29450	347
271	20241008	140400	1910737850	29500	29500	29500	29500	14
272	20241008	140300	1910324850	29450	29450	29500	29450	338
273	20241008	140200	1900368900	29500	29450	29500	29450	129
274	20241008	140100	1896569100	29500	29450	29500	29450	136
275	20241008	140000	1892563100	29500	29450	29500	29450	164
276	20241008	135900	1887731600	29500	29500	29500	29450	599
277	20241008	135800	1870062350	29550	29500	29550	29500	17
278	20241008	135700	1869560050	29550	29550	29550	29550	69
279	20241008	135600	1867521100	29500	29550	29550	29500	77
280	20241008	135500	1865245800	29550	29600	29600	29550	955
281	20241008	135400	1837021850	29600	29550	29650	29550	1136
282	20241008	135300	1803371450	29550	29550	29550	29500	60
283	20241008	135200	1801598500	29550	29500	29550	29500	142
284	20241008	135100	1797404250	29550	29550	29550	29550	105
285	20241008	135000	1794301500	29550	29550	29550	29450	330
286	20241008	134900	1784562150	29550	29550	29550	29550	160
287	20241008	134800	1779834150	29500	29500	29500	29450	695
288	20241008	134700	1759331700	29500	29500	29500	29500	137
289	20241008	134600	1755290200	29500	29500	29500	29500	72
290	20241008	134500	1753166200	29500	29500	29500	29450	118
291	20241008	134400	1749685250	29500	29500	29500	29500	98
292	20241008	134300	1746794250	29500	29500	29500	29450	106
293	20241008	134200	1743667300	29450	29500	29500	29450	114
294	20241008	134100	1740305050	29500	29500	29500	29500	71
295	20241008	134000	1738210550	29500	29500	29500	29500	68
296	20241008	133900	1736204550	29500	29500	29500	29450	168
297	20241008	133800	1731250550	29500	29500	29500	29450	81
298	20241008	133700	1728861100	29500	29500	29500	29450	75
299	20241008	133600	1726648750	29500	29500	29500	29450	134
300	20241008	133500	1722696500	29500	29500	29500	29500	121
301	20241008	133400	1719127000	29500	29450	29500	29450	388
302	20241008	133300	1707696850	29450	29450	29450	29400	89
303	20241008	133200	1705075850	29450	29450	29450	29450	98
304	20241008	133100	1702189750	29450	29400	29450	29400	157
305	20241008	133000	1697572450	29400	29400	29400	29400	40
306	20241008	132900	1696396450	29400	29400	29400	29350	127
307	20241008	132800	1692662750	29400	29350	29400	29350	74
308	20241008	132700	1690487200	29400	29400	29400	29350	86
309	20241008	132600	1687959550	29400	29400	29400	29400	74
310	20241008	132500	1685783950	29400	29350	29450	29350	479
311	20241008	132400	1671720250	29450	29350	29450	29350	80
312	20241008	132300	1669371050	29350	29300	29350	29250	290
313	20241008	132200	1660872650	29300	29300	29300	29300	273
314	20241008	132100	1652873750	29300	29300	29300	29300	66
315	20241008	132000	1650939950	29300	29300	29300	29300	10
316	20241008	131900	1650646950	29300	29300	29300	29250	53
317	20241008	131800	1649094800	29300	29250	29300	29250	26
318	20241008	131700	1648333050	29250	29300	29300	29250	47
319	20241008	131600	1646956200	29300	29250	29300	29250	30
320	20241008	131500	1646077250	29300	29300	29300	29300	51
321	20241008	131400	1644582950	29300	29300	29300	29300	55
322	20241008	131300	1642971450	29300	29250	29300	29250	12
323	20241008	131200	1642619900	29250	29300	29300	29250	344
324	20241008	131100	1632545850	29300	29300	29350	29300	925
325	20241008	131000	1605442850	29350	29350	29350	29350	11
326	20241008	130900	1605120000	29300	29350	29350	29300	228
327	20241008	130800	1598436750	29350	29300	29350	29300	89
328	20241008	130700	1595826200	29300	29350	29350	29300	75
329	20241008	130600	1593625800	29350	29300	29350	29300	26
330	20241008	130500	1592863500	29350	29300	29350	29300	170
331	20241008	130400	1587879800	29350	29300	29350	29300	68
332	20241008	130300	1585884850	29350	29350	29350	29300	53
333	20241008	130200	1584330100	29300	29350	29350	29300	73
334	20241008	130100	1582187600	29300	29300	29350	29300	254
335	20241008	130000	1574737050	29300	29350	29350	29300	69
336	20241008	125900	1572713450	29350	29400	29400	29300	30
337	20241008	125800	1571833200	29350	29300	29350	29300	4
338	20241008	125700	1571715850	29350	29350	29350	29300	833
339	20241008	125600	1547267350	29350	29300	29350	29300	120
340	20241008	125500	1543750200	29350	29300	29350	29300	39
341	20241008	125400	1542606650	29350	29350	29350	29350	10
342	20241008	125300	1542313150	29350	29400	29400	29300	1120
343	20241008	125200	1509444600	29400	29400	29400	29350	17
344	20241008	125100	1508944850	29400	29350	29400	29350	27
345	20241008	125000	1508151850	29400	29400	29400	29400	53
346	20241008	124900	1506593650	29350	29400	29400	29350	15
347	20241008	124800	1506152700	29400	29400	29400	29400	56
348	20241008	124700	1504506300	29400	29400	29400	29350	15
349	20241008	124600	1504065400	29400	29400	29400	29400	52
350	20241008	124500	1502536600	29350	29400	29400	29350	11
351	20241008	124400	1502213250	29400	29400	29400	29400	31
352	20241008	124300	1501301850	29400	29400	29400	29400	12
353	20241008	124200	1500949050	29400	29350	29400	29350	68
354	20241008	124100	1498952150	29400	29400	29400	29400	10
355	20241008	124000	1498658150	29400	29400	29400	29400	11
356	20241008	123900	1498334750	29350	29350	29350	29350	0
357	20241008	123800	1498334750	29350	29350	29350	29350	33
358	20241008	123700	1497366200	29350	29350	29350	29300	64
359	20241008	123600	1495487850	29350	29350	29350	29350	10
360	20241008	123500	1495194350	29350	29350	29350	29300	63
361	20241008	123400	1493345800	29350	29350	29350	29350	52
362	20241008	123300	1491819600	29350	29350	29350	29300	102
363	20241008	123200	1488827900	29350	29300	29350	29300	385
364	20241008	123100	1477528200	29350	29350	29350	29300	65
365	20241008	123000	1475621200	29350	29350	29350	29350	4
366	20241008	122900	1475503800	29350	29350	29350	29350	46
367	20241008	122800	1474153700	29350	29350	29350	29350	43
368	20241008	122700	1472891650	29350	29350	29350	29300	53
369	20241008	122600	1471336250	29350	29350	29350	29300	156
370	20241008	122500	1466761850	29350	29350	29350	29350	21
371	20241008	122400	1466145500	29350	29350	29350	29350	12
372	20241008	122300	1465793300	29350	29300	29350	29300	96
373	20241008	122200	1462980000	29350	29350	29350	29300	56
374	20241008	122100	1461336450	29300	29350	29350	29300	36
375	20241008	122000	1460280600	29350	29400	29400	29300	1116
376	20241008	121900	1427528750	29400	29350	29400	29350	128
377	20241008	121800	1423765600	29400	29400	29400	29400	41
378	20241008	121700	1422560200	29400	29400	29400	29350	15
379	20241008	121600	1422119250	29400	29400	29400	29400	34
380	20241008	121500	1421119650	29400	29400	29400	29400	42
381	20241008	121400	1419884850	29400	29400	29400	29400	46
382	20241008	121300	1418532450	29400	29400	29400	29400	48
383	20241008	121200	1417121250	29400	29350	29400	29350	23
384	20241008	121100	1416445150	29350	29350	29350	29350	0
385	20241008	121000	1416445150	29350	29400	29400	29350	82
386	20241008	120900	1414035750	29400	29350	29400	29350	13
387	20241008	120800	1413653700	29400	29400	29400	29400	11
388	20241008	120700	1413330300	29400	29350	29400	29350	61
389	20241008	120600	1411536950	29400	29400	29400	29400	0
390	20241008	120500	1411536950	29400	29400	29400	29400	64
391	20241008	120400	1409655350	29400	29400	29400	29400	11
392	20241008	120300	1409331950	29400	29400	29400	29400	42
393	20241008	120200	1408097150	29400	29350	29400	29350	57
394	20241008	120100	1406421400	29350	29400	29400	29350	17
395	20241008	120000	1405922350	29400	29400	29400	29350	67
396	20241008	115900	1403953550	29350	29400	29400	29350	13
397	20241008	115800	1403571400	29350	29350	29400	29350	36
398	20241008	115700	1402514250	29350	29300	29350	29300	10
399	20241008	115600	1402220800	29300	29350	29350	29300	272
400	20241008	115500	1394237650	29350	29350	29350	29350	440
401	20241008	115400	1381323650	29350	29350	29350	29350	11
402	20241008	115300	1381000800	29350	29350	29350	29350	11
403	20241008	115200	1380677950	29350	29350	29350	29350	1
404	20241008	115100	1380648600	29300	29350	29350	29300	12
405	20241008	115000	1380296450	29350	29300	29350	29300	64
406	20241008	114900	1378418800	29300	29300	29300	29300	207
407	20241008	114800	1372353700	29300	29350	29350	29300	3
408	20241008	114700	1372265750	29350	29350	29350	29350	100
409	20241008	114600	1369330750	29300	29300	29300	29300	8
410	20241008	114500	1369096350	29300	29300	29300	29300	24
411	20241008	114400	1368393150	29300	29300	29300	29300	243
412	20241008	114300	1361273250	29250	29300	29300	29250	109
413	20241008	114200	1358081450	29300	29300	29300	29250	61
414	20241008	114100	1356294200	29300	29300	29300	29250	108
415	20241008	114000	1353129850	29300	29250	29300	29250	113
416	20241008	113900	1349823150	29250	29300	29300	29250	148
417	20241008	113800	1345490150	29300	29300	29300	29300	243
418	20241008	113700	1338370250	29300	29300	29300	29300	596
419	20241008	113600	1320907450	29250	29250	29300	29250	67
420	20241008	113500	1318946400	29300	29300	29300	29300	31
421	20241008	113400	1318038100	29300	29300	29300	29300	6
422	20241008	113300	1317862300	29300	29300	29300	29300	1
423	20241008	113200	1317833000	29300	29250	29300	29250	697
424	20241008	113100	1297413800	29300	29350	29350	29250	1870
425	20241008	113000	1242624750	29350	29350	29350	29350	88
426	20241008	112900	1240041950	29350	29350	29350	29350	19
427	20241008	112800	1239484300	29300	29300	29350	29300	187
428	20241008	112700	1234003550	29350	29350	29350	29350	0
429	20241008	112600	1234003550	29350	29300	29350	29300	254
430	20241008	112500	1226548700	29350	29300	29350	29300	4
431	20241008	112400	1226431350	29350	29350	29400	29350	451
432	20241008	112300	1213193500	29350	29350	29350	29350	1
433	20241008	112200	1213164150	29350	29350	29350	29350	2
434	20241008	112100	1213105450	29350	29300	29350	29300	47
435	20241008	112000	1211726800	29350	29350	29350	29300	47
436	20241008	111900	1210347400	29350	29350	29350	29350	110
437	20241008	111800	1207118900	29350	29350	29350	29350	15
438	20241008	111700	1206678650	29350	29350	29350	29350	28
439	20241008	111600	1205856850	29350	29350	29350	29300	336
440	20241008	111500	1195995300	29350	29300	29350	29300	87
441	20241008	111400	1193442800	29350	29350	29350	29350	149
442	20241008	111300	1189069650	29350	29350	29350	29350	28
443	20241008	111200	1188247850	29350	29350	29350	29350	105
444	20241008	111100	1185166100	29350	29300	29350	29300	43
445	20241008	111000	1183904100	29350	29350	29350	29350	167
446	20241008	110900	1179002650	29400	29400	29400	29400	40
447	20241008	110800	1177826650	29350	29350	29350	29350	307
448	20241008	110700	1168816200	29350	29400	29400	29350	57
449	20241008	110600	1167141150	29400	29300	29400	29300	265
450	20241008	110500	1159362150	29350	29350	29350	29350	0
451	20241008	110400	1159362150	29350	29350	29350	29350	59
452	20241008	110300	1157630500	29350	29250	29350	29250	661
453	20241008	110200	1138256300	29250	29300	29300	29250	563
454	20241008	110100	1121765650	29250	29300	29300	29250	122
455	20241008	110000	1118191150	29300	29300	29300	29300	104
456	20241008	105900	1115143950	29250	29250	29250	29250	174
457	20241008	105800	1110054450	29300	29250	29300	29250	212
458	20241008	105700	1103848450	29250	29250	29250	29250	296
459	20241008	105600	1095190450	29250	29300	29300	29250	74
460	20241008	105500	1093025800	29300	29250	29300	29250	115
461	20241008	105400	1089661150	29300	29250	29300	29250	81
462	20241008	105300	1087291300	29300	29250	29300	29250	206
463	20241008	105200	1081258950	29250	29250	29250	29250	68
464	20241008	105100	1079269950	29250	29350	29350	29250	741
465	20241008	105000	1057559150	29300	29300	29300	29300	80
466	20241008	104900	1055215150	29300	29300	29300	29300	101
467	20241008	104800	1052255850	29300	29350	29350	29300	85
468	20241008	104700	1049764550	29350	29300	29350	29300	151
469	20241008	104600	1045336450	29350	29300	29350	29300	132
470	20241008	104500	1041466750	29300	29300	29300	29300	1
471	20241008	104400	1041437450	29350	29300	29350	29300	116
472	20241008	104300	1038034350	29350	29350	29350	29350	0
473	20241008	104200	1038034350	29350	29350	29350	29350	1
474	20241008	104100	1038005000	29350	29300	29350	29300	139
475	20241008	104000	1033932200	29250	29300	29300	29200	4164
476	20241008	103900	912121050	29300	29300	29300	29300	119
477	20241008	103800	908634350	29350	29350	29350	29350	51
478	20241008	103700	907137500	29300	29350	29350	29300	83
479	20241008	103600	904705550	29350	29300	29350	29250	665
480	20241008	103500	885224600	29250	29300	29350	29250	1237
481	20241008	103400	848979650	29300	29350	29350	29300	247
482	20241008	103300	841735200	29350	29350	29350	29300	273
483	20241008	103200	833723150	29350	29350	29350	29300	1025
484	20241008	103100	803670650	29300	29350	29350	29300	43
485	20241008	103000	802409000	29350	29350	29350	29350	461
486	20241008	102900	788878650	29350	29350	29400	29350	233
487	20241008	102800	782039400	29350	29350	29400	29300	587
488	20241008	102700	764812100	29400	29400	29400	29400	0
489	20241008	102600	764812100	29400	29350	29400	29350	79
490	20241008	102500	762489850	29350	29350	29350	29350	638
491	20241008	102400	743764550	29350	29350	29350	29350	100
492	20241008	102300	740829550	29350	29400	29400	29350	146
493	20241008	102200	736543400	29400	29350	29400	29350	163
494	20241008	102100	731759100	29350	29400	29400	29350	1121
495	20241008	102000	698854950	29400	29400	29400	29400	21
496	20241008	101900	698237550	29450	29450	29450	29350	1068
497	20241008	101800	666836850	29450	29450	29450	29400	476
498	20241008	101700	652822150	29450	29450	29450	29450	103
499	20241008	101600	649788800	29450	29500	29500	29450	251
500	20241008	101500	642387550	29550	29550	29550	29550	12
501	20241008	101400	642032950	29500	29500	29500	29500	2
502	20241008	101300	641973950	29500	29500	29550	29500	1211
503	20241008	101200	606247700	29500	29500	29500	29500	87
504	20241008	101100	603681200	29450	29450	29450	29450	227
505	20241008	101000	596996050	29450	29450	29500	29450	339
506	20241008	100900	587010600	29450	29450	29450	29450	30
507	20241008	100800	586127100	29500	29500	29500	29500	150
508	20241008	100700	581702100	29450	29450	29450	29450	43
509	20241008	100600	580435750	29450	29450	29450	29450	139
510	20241008	100500	576342200	29500	29450	29500	29450	302
511	20241008	100400	567447200	29450	29450	29450	29450	50
512	20241008	100300	565974700	29450	29500	29500	29450	114
513	20241008	100200	562614550	29500	29500	29500	29450	27
514	20241008	100100	561818100	29500	29500	29550	29500	170
515	20241008	100000	556803050	29500	29550	29550	29500	36
516	20241008	095900	555741000	29500	29500	29500	29500	0
517	20241008	095800	555741000	29500	29500	29500	29500	0
518	20241008	095700	555741000	29500	29500	29500	29500	64
519	20241008	095600	553853000	29500	29500	29500	29500	31
520	20241008	095500	552938500	29550	29500	29550	29500	408
521	20241008	095400	540900000	29550	29550	29550	29550	3
522	20241008	095300	540811350	29550	29550	29550	29550	37
523	20241008	095200	539718000	29500	29500	29500	29500	168
524	20241008	095100	534762000	29500	29500	29500	29500	72
525	20241008	095000	532638000	29500	29450	29500	29450	44
526	20241008	094900	531340750	29500	29500	29500	29500	143
527	20241008	094800	527122250	29500	29500	29500	29500	228
528	20241008	094700	520396250	29500	29500	29500	29500	11
529	20241008	094600	520071750	29550	29500	29550	29500	169
530	20241008	094500	515080600	29450	29500	29500	29450	145
531	20241008	094400	510808100	29500	29550	29550	29500	322
532	20241008	094300	501307500	29550	29500	29550	29500	14
533	20241008	094200	500893900	29550	29450	29600	29450	2005
534	20241008	094100	441788500	29450	29450	29450	29450	1
535	20241008	094000	441759050	29450	29450	29450	29450	32
536	20241008	093900	440816650	29400	29400	29400	29400	456
537	20241008	093800	427410250	29400	29400	29400	29400	474
538	20241008	093700	413474650	29400	29450	29450	29350	1983
539	20241008	093600	355257800	29400	29400	29400	29400	31
540	20241008	093500	354346400	29400	29400	29450	29400	344
541	20241008	093400	344231650	29400	29450	29450	29400	374
542	20241008	093300	333236000	29450	29400	29450	29400	45
543	20241008	093200	331912850	29450	29450	29450	29400	28
544	20241008	093100	331088450	29450	29400	29450	29350	466
545	20241008	093000	317387100	29400	29400	29400	29400	327
546	20241008	092900	307773300	29400	29400	29400	29400	7
547	20241008	092800	307567500	29400	29400	29400	29400	428
548	20241008	092700	294984300	29400	29400	29400	29400	221
549	20241008	092600	288486900	29400	29400	29450	29400	301
550	20241008	092500	279637150	29400	29400	29400	29400	59
551	20241008	092400	277902550	29400	29400	29400	29400	680
552	20241008	092300	257910550	29400	29400	29450	29400	142
553	20241008	092200	253728750	29400	29450	29450	29400	214
554	20241008	092100	247428850	29450	29450	29450	29450	538
555	20241008	092000	231584750	29450	29450	29450	29450	1
556	20241008	091900	231555300	29450	29450	29450	29450	99
557	20241008	091800	228639750	29450	29450	29450	29450	12
558	20241008	091700	228286350	29450	29450	29450	29450	16
559	20241008	091600	227815150	29400	29500	29500	29400	476
560	20241008	091500	213804600	29500	29500	29500	29500	2
561	20241008	091400	213745600	29450	29450	29450	29450	43
562	20241008	091300	212479250	29500	29500	29500	29500	4
563	20241008	091200	212361250	29500	29450	29500	29450	1957
564	20241008	091100	154723800	29400	29400	29400	29400	524
565	20241008	091000	139318200	29400	29400	29400	29400	14
566	20241008	090900	138906600	29400	29400	29400	29400	21
567	20241008	090800	138289200	29400	29400	29400	29400	331
568	20241008	090700	128557800	29400	29400	29400	29350	115
569	20241008	090600	125179100	29400	29450	29450	29350	527
570	20241008	090500	109686100	29350	29500	29500	29350	794
571	20241008	090400	86340550	29500	29400	29500	29400	168
572	20241008	090300	81400350	29400	29300	29400	29250	389
573	20241008	090200	69976050	29300	29350	29350	29300	651
574	20241008	090100	50889300	29350	29450	29550	29350	1052
575	20241008	090000	19937850	29450	29550	29600	29450	374