KissMeData/039130/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	192400	1484046450	49900	49900	49900	49900	1239
3	20241018	192300	1484046450	49900	49900	49900	49900	0
4	20241018	192200	1484046450	49900	49900	49900	49900	0
5	20241018	192100	1484046450	49900	49900	49900	49900	0
6	20241018	192000	1484046450	49900	49900	49900	49900	0
7	20241018	191900	1484046450	49900	49900	49900	49900	0
8	20241018	191800	1484046450	49900	49900	49900	49900	0
9	20241018	191700	1484046450	49900	49900	49900	49900	0
10	20241018	191600	1484046450	49900	49900	49900	49900	0
11	20241018	191500	1484046450	49900	49900	49900	49900	0
12	20241018	191400	1484046450	49900	49900	49900	49900	0
13	20241018	191300	1484046450	49900	49900	49900	49900	0
14	20241018	191200	1484046450	49900	49900	49900	49900	0
15	20241018	191100	1484046450	49900	49900	49900	49900	0
16	20241018	191000	1484046450	49900	49900	49900	49900	0
17	20241018	190900	1484046450	49900	49900	49900	49900	0
18	20241018	190800	1484046450	49900	49900	49900	49900	0
19	20241018	190700	1484046450	49900	49900	49900	49900	0
20	20241018	190600	1484046450	49900	49900	49900	49900	0
21	20241018	190500	1484046450	49900	49900	49900	49900	0
22	20241018	190400	1484046450	49900	49900	49900	49900	0
23	20241018	190300	1484046450	49900	49900	49900	49900	0
24	20241018	190200	1484046450	49900	49900	49900	49900	0
25	20241018	190100	1484046450	49900	49900	49900	49900	0
26	20241018	190000	1484046450	49900	49900	49900	49900	0
27	20241018	185900	1484046450	49900	49900	49900	49900	0
28	20241018	185800	1484046450	49900	49900	49900	49900	0
29	20241018	185700	1484046450	49900	49900	49900	49900	0
30	20241018	185600	1484046450	49900	49900	49900	49900	0
31	20241018	185500	1484046450	49900	49900	49900	49900	0
32	20241018	185400	1484046450	49900	49900	49900	49900	1239
33	20241018	185300	1484046450	49900	49900	49900	49900	0
34	20241018	185200	1484046450	49900	49900	49900	49900	0
35	20241018	185100	1484046450	49900	49900	49900	49900	0
36	20241018	185000	1484046450	49900	49900	49900	49900	0
37	20241018	184900	1484046450	49900	49900	49900	49900	0
38	20241018	184800	1484046450	49900	49900	49900	49900	0
39	20241018	184700	1484046450	49900	49900	49900	49900	0
40	20241018	184600	1484046450	49900	49900	49900	49900	0
41	20241018	184500	1484046450	49900	49900	49900	49900	0
42	20241018	184400	1484046450	49900	49900	49900	49900	0
43	20241018	184300	1484046450	49900	49900	49900	49900	0
44	20241018	184200	1484046450	49900	49900	49900	49900	0
45	20241018	184100	1484046450	49900	49900	49900	49900	0
46	20241018	184000	1484046450	49900	49900	49900	49900	0
47	20241018	183900	1484046450	49900	49900	49900	49900	0
48	20241018	183800	1484046450	49900	49900	49900	49900	0
49	20241018	183700	1484046450	49900	49900	49900	49900	0
50	20241018	183600	1484046450	49900	49900	49900	49900	0
51	20241018	183500	1484046450	49900	49900	49900	49900	0
52	20241018	183400	1484046450	49900	49900	49900	49900	0
53	20241018	183300	1484046450	49900	49900	49900	49900	0
54	20241018	183200	1484046450	49900	49900	49900	49900	0
55	20241018	183100	1484046450	49900	49900	49900	49900	0
56	20241018	183000	1484046450	49900	49900	49900	49900	0
57	20241018	182900	1484046450	49900	49900	49900	49900	0
58	20241018	182800	1484046450	49900	49900	49900	49900	0
59	20241018	182700	1484046450	49900	49900	49900	49900	0
60	20241018	182600	1484046450	49900	49900	49900	49900	0
61	20241018	182500	1484046450	49900	49900	49900	49900	0
62	20241018	182400	1484046450	49900	49900	49900	49900	1239
63	20241018	182300	1484046450	49900	49900	49900	49900	0
64	20241018	182200	1484046450	49900	49900	49900	49900	0
65	20241018	182100	1484046450	49900	49900	49900	49900	0
66	20241018	182000	1484046450	49900	49900	49900	49900	0
67	20241018	181900	1484046450	49900	49900	49900	49900	0
68	20241018	181800	1484046450	49900	49900	49900	49900	0
69	20241018	181700	1484046450	49900	49900	49900	49900	0
70	20241018	181600	1484046450	49900	49900	49900	49900	0
71	20241018	181500	1484046450	49900	49900	49900	49900	0
72	20241018	181400	1484046450	49900	49900	49900	49900	0
73	20241018	181300	1484046450	49900	49900	49900	49900	0
74	20241018	181200	1484046450	49900	49900	49900	49900	0
75	20241018	181100	1484046450	49900	49900	49900	49900	0
76	20241018	181000	1484046450	49900	49900	49900	49900	0
77	20241018	180900	1484046450	49900	49900	49900	49900	0
78	20241018	180800	1484046450	49900	49900	49900	49900	0
79	20241018	180700	1484046450	49900	49900	49900	49900	0
80	20241018	180600	1484046450	49900	49900	49900	49900	0
81	20241018	180500	1484046450	49900	49900	49900	49900	0
82	20241018	180400	1484046450	49900	49900	49900	49900	0
83	20241018	180300	1484046450	49900	49900	49900	49900	0
84	20241018	180200	1484046450	49900	49900	49900	49900	0
85	20241018	180100	1484046450	49900	49900	49900	49900	0
86	20241018	180000	1484046450	49900	49900	49900	49900	0
87	20241018	175900	1484046450	49900	49900	49900	49900	0
88	20241018	175800	1484046450	49900	49900	49900	49900	0
89	20241018	175700	1484046450	49900	49900	49900	49900	0
90	20241018	175600	1484046450	49900	49900	49900	49900	0
91	20241018	175500	1484046450	49900	49900	49900	49900	0
92	20241018	175400	1484046450	49900	49900	49900	49900	1239
93	20241018	175300	1484046450	49900	49900	49900	49900	0
94	20241018	175200	1484046450	49900	49900	49900	49900	0
95	20241018	175100	1484046450	49900	49900	49900	49900	0
96	20241018	175000	1484046450	49900	49900	49900	49900	0
97	20241018	174900	1484046450	49900	49900	49900	49900	0
98	20241018	174800	1484046450	49900	49900	49900	49900	0
99	20241018	174700	1484046450	49900	49900	49900	49900	0
100	20241018	174600	1484046450	49900	49900	49900	49900	0
101	20241018	174500	1484046450	49900	49900	49900	49900	0
102	20241018	174400	1484046450	49900	49900	49900	49900	0
103	20241018	174300	1484046450	49900	49900	49900	49900	0
104	20241018	174200	1484046450	49900	49900	49900	49900	0
105	20241018	174100	1484046450	49900	49900	49900	49900	0
106	20241018	174000	1484046450	49900	49900	49900	49900	0
107	20241018	173900	1484046450	49900	49900	49900	49900	0
108	20241018	173800	1484046450	49900	49900	49900	49900	0
109	20241018	173700	1484046450	49900	49900	49900	49900	0
110	20241018	173600	1484046450	49900	49900	49900	49900	0
111	20241018	173500	1484046450	49900	49900	49900	49900	0
112	20241018	173400	1484046450	49900	49900	49900	49900	0
113	20241018	173300	1484046450	49900	49900	49900	49900	0
114	20241018	173200	1484046450	49900	49900	49900	49900	0
115	20241018	173100	1484046450	49900	49900	49900	49900	0
116	20241018	173000	1484046450	49900	49900	49900	49900	0
117	20241018	172900	1484046450	49900	49900	49900	49900	0
118	20241018	172800	1484046450	49900	49900	49900	49900	0
119	20241018	172700	1484046450	49900	49900	49900	49900	0
120	20241018	172600	1484046450	49900	49900	49900	49900	0
121	20241018	172500	1484046450	49900	49900	49900	49900	0
122	20241018	172400	1484046450	49900	49900	49900	49900	1239
123	20241018	172300	1484046450	49900	49900	49900	49900	0
124	20241018	172200	1484046450	49900	49900	49900	49900	0
125	20241018	172100	1484046450	49900	49900	49900	49900	0
126	20241018	172000	1484046450	49900	49900	49900	49900	0
127	20241018	171900	1484046450	49900	49900	49900	49900	0
128	20241018	171800	1484046450	49900	49900	49900	49900	0
129	20241018	171700	1484046450	49900	49900	49900	49900	0
130	20241018	171600	1484046450	49900	49900	49900	49900	0
131	20241018	171500	1484046450	49900	49900	49900	49900	0
132	20241018	171400	1484046450	49900	49900	49900	49900	0
133	20241018	171300	1484046450	49900	49900	49900	49900	0
134	20241018	171200	1484046450	49900	49900	49900	49900	0
135	20241018	171100	1484046450	49900	49900	49900	49900	0
136	20241018	171000	1484046450	49900	49900	49900	49900	0
137	20241018	170900	1484046450	49900	49900	49900	49900	0
138	20241018	170800	1484046450	49900	49900	49900	49900	0
139	20241018	170700	1484046450	49900	49900	49900	49900	0
140	20241018	170600	1484046450	49900	49900	49900	49900	0
141	20241018	170500	1484046450	49900	49900	49900	49900	0
142	20241018	170400	1484046450	49900	49900	49900	49900	0
143	20241018	170300	1484046450	49900	49900	49900	49900	0
144	20241018	170200	1484046450	49900	49900	49900	49900	0
145	20241018	170100	1484046450	49900	49900	49900	49900	0
146	20241018	170000	1484046450	49900	49900	49900	49900	0
147	20241018	165900	1484046450	49900	49900	49900	49900	0
148	20241018	165800	1484046450	49900	49900	49900	49900	0
149	20241018	165700	1484046450	49900	49900	49900	49900	0
150	20241018	165600	1484046450	49900	49900	49900	49900	0
151	20241018	165500	1484046450	49900	49900	49900	49900	0
152	20241018	165400	1484046450	49900	49900	49900	49900	1239
153	20241018	165300	1484046450	49900	49900	49900	49900	0
154	20241018	165200	1484046450	49900	49900	49900	49900	0
155	20241018	165100	1484046450	49900	49900	49900	49900	0
156	20241018	165000	1484046450	49900	49900	49900	49900	0
157	20241018	164900	1484046450	49900	49900	49900	49900	0
158	20241018	164800	1484046450	49900	49900	49900	49900	0
159	20241018	164700	1484046450	49900	49900	49900	49900	0
160	20241018	164600	1484046450	49900	49900	49900	49900	0
161	20241018	164500	1484046450	49900	49900	49900	49900	0
162	20241018	164400	1484046450	49900	49900	49900	49900	0
163	20241018	164300	1484046450	49900	49900	49900	49900	0
164	20241018	164200	1484046450	49900	49900	49900	49900	0
165	20241018	164100	1484046450	49900	49900	49900	49900	0
166	20241018	164000	1484046450	49900	49900	49900	49900	0
167	20241018	163900	1484046450	49900	49900	49900	49900	0
168	20241018	163800	1484046450	49900	49900	49900	49900	0
169	20241018	163700	1484046450	49900	49900	49900	49900	0
170	20241018	163600	1484046450	49900	49900	49900	49900	0
171	20241018	163500	1484046450	49900	49900	49900	49900	0
172	20241018	163400	1484046450	49900	49900	49900	49900	0
173	20241018	163300	1484046450	49900	49900	49900	49900	0
174	20241018	163200	1484046450	49900	49900	49900	49900	0
175	20241018	163100	1484046450	49900	49900	49900	49900	0
176	20241018	163000	1484046450	49900	49900	49900	49900	0
177	20241018	162900	1484046450	49900	49900	49900	49900	0
178	20241018	162800	1484046450	49900	49900	49900	49900	0
179	20241018	162700	1484046450	49900	49900	49900	49900	0
180	20241018	162600	1484046450	49900	49900	49900	49900	0
181	20241018	162500	1484046450	49900	49900	49900	49900	0
182	20241018	162400	1484046450	49900	49900	49900	49900	1239
183	20241018	162300	1484046450	49900	49900	49900	49900	0
184	20241018	162200	1484046450	49900	49900	49900	49900	0
185	20241018	162100	1484046450	49900	49900	49900	49900	0
186	20241018	162000	1484046450	49900	49900	49900	49900	0
187	20241018	161900	1484046450	49900	49900	49900	49900	0
188	20241018	161800	1484046450	49900	49900	49900	49900	0
189	20241018	161700	1484046450	49900	49900	49900	49900	0
190	20241018	161600	1484046450	49900	49900	49900	49900	0
191	20241018	161500	1484046450	49900	49900	49900	49900	0
192	20241018	161400	1484046450	49900	49900	49900	49900	0
193	20241018	161300	1484046450	49900	49900	49900	49900	0
194	20241018	161200	1484046450	49900	49900	49900	49900	0
195	20241018	161100	1484046450	49900	49900	49900	49900	0
196	20241018	161000	1484046450	49900	49900	49900	49900	0
197	20241018	160900	1484046450	49900	49900	49900	49900	0
198	20241018	160800	1484046450	49900	49900	49900	49900	0
199	20241018	160700	1484046450	49900	49900	49900	49900	0
200	20241018	160600	1484046450	49900	49900	49900	49900	0
201	20241018	160500	1484046450	49900	49900	49900	49900	0
202	20241018	160400	1484046450	49900	49900	49900	49900	0
203	20241018	160300	1484046450	49900	49900	49900	49900	0
204	20241018	160200	1484046450	49900	49900	49900	49900	0
205	20241018	160100	1484046450	49900	49900	49900	49900	0
206	20241018	160000	1484046450	49900	49900	49900	49900	0
207	20241018	155900	1484046450	49900	49900	49900	49900	0
208	20241018	155800	1484046450	49900	49900	49900	49900	0
209	20241018	155700	1484046450	49900	49900	49900	49900	0
210	20241018	155600	1484046450	49900	49900	49900	49900	0
211	20241018	155500	1484046450	49900	49900	49900	49900	0
212	20241018	155400	1484046450	49900	49900	49900	49900	1239
213	20241018	155300	1484046450	49900	49900	49900	49900	0
214	20241018	155200	1484046450	49900	49900	49900	49900	0
215	20241018	155100	1484046450	49900	49900	49900	49900	0
216	20241018	155000	1484046450	49900	49900	49900	49900	0
217	20241018	154900	1484046450	49900	49900	49900	49900	0
218	20241018	154800	1484046450	49900	49900	49900	49900	0
219	20241018	154700	1484046450	49900	49900	49900	49900	0
220	20241018	154600	1484046450	49900	49900	49900	49900	0
221	20241018	154500	1484046450	49900	49900	49900	49900	0
222	20241018	154400	1484046450	49900	49900	49900	49900	0
223	20241018	154300	1484046450	49900	49900	49900	49900	0
224	20241018	154200	1484046450	49900	49900	49900	49900	0
225	20241018	154100	1484046450	49900	49900	49900	49900	0
226	20241018	154000	1484046450	49900	49900	49900	49900	0
227	20241018	153900	1484046450	49900	49900	49900	49900	0
228	20241018	153800	1484046450	49900	49900	49900	49900	0
229	20241018	153700	1484046450	49900	49900	49900	49900	0
230	20241018	153600	1484046450	49900	49900	49900	49900	0
231	20241018	153500	1484046450	49900	49900	49900	49900	0
232	20241018	153400	1484046450	49900	49900	49900	49900	0
233	20241018	153300	1484046450	49900	49900	49900	49900	0
234	20241018	153200	1484046450	49900	49900	49900	49900	0
235	20241018	153100	1484046450	49900	49900	49900	49900	0
236	20241018	153000	1484046450	49900	49900	49900	49900	1239
237	20241018	152900	1422220350	49800	49800	49800	49800	0
238	20241018	152800	1422220350	49800	49800	49800	49800	0
239	20241018	152700	1422220350	49800	49800	49800	49800	0
240	20241018	152600	1422220350	49800	49800	49800	49800	0
241	20241018	152500	1422220350	49800	49800	49800	49800	0
242	20241018	152400	1422220350	49800	49800	49800	49800	0
243	20241018	152300	1422220350	49800	49800	49800	49800	0
244	20241018	152200	1422220350	49800	49800	49800	49800	0
245	20241018	152100	1422220350	49800	49800	49800	49800	0
246	20241018	152000	1422220350	49800	49800	49800	49800	0
247	20241018	151900	1422220350	49800	49750	49800	49750	107
248	20241018	151800	1416892500	49800	49800	49800	49800	119
249	20241018	151700	1410966300	49800	49750	49800	49750	24
250	20241018	151600	1409771400	49800	49800	49800	49750	48
251	20241018	151500	1407382250	49800	49800	49800	49750	95
252	20241018	151400	1402652250	49800	49750	49800	49750	47
253	20241018	151300	1400311950	49800	49800	49800	49750	177
254	20241018	151200	1391497400	49800	49800	49800	49750	26
255	20241018	151100	1390202750	49800	49800	49800	49750	30
256	20241018	151000	1388709050	49750	49750	49800	49750	28
257	20241018	150900	1387314950	49800	49800	49800	49750	35
258	20241018	150800	1385572100	49750	49800	49800	49750	23
259	20241018	150700	1384427100	49750	49800	49800	49750	104
260	20241018	150600	1379250600	49800	49750	49800	49750	101
261	20241018	150500	1374224750	49800	49800	49800	49800	25
262	20241018	150400	1372979750	49800	49800	49850	49800	317
263	20241018	150300	1357192900	49800	49800	49800	49750	98
264	20241018	150200	1352313200	49800	49800	49800	49750	46
265	20241018	150100	1350022600	49800	49800	49800	49750	63
266	20241018	150000	1346886100	49800	49750	49800	49750	90
267	20241018	145900	1342407050	49800	49800	49800	49800	44
268	20241018	145800	1340215850	49750	49700	49800	49700	148
269	20241018	145700	1332852250	49750	49700	49750	49650	260
270	20241018	145600	1319937850	49750	49650	49750	49650	29
271	20241018	145500	1318496450	49700	49700	49750	49700	182
272	20241018	145400	1309450450	49700	49750	49750	49700	80
273	20241018	145300	1305473150	49700	49750	49750	49700	64
274	20241018	145200	1302289950	49700	49800	49800	49700	101
275	20241018	145100	1297268950	49750	49750	49750	49750	22
276	20241018	145000	1296174450	49750	49750	49750	49700	804
277	20241018	144900	1256183650	49750	49800	49800	49750	263
278	20241018	144800	1243099100	49750	49800	49800	49750	35
279	20241018	144700	1241356700	49800	49800	49800	49800	20
280	20241018	144600	1240360700	49800	49750	49800	49750	45
281	20241018	144500	1238120350	49800	49800	49800	49800	18
282	20241018	144400	1237223950	49800	49800	49800	49800	27
283	20241018	144300	1235879350	49800	49800	49800	49800	32
284	20241018	144200	1234285750	49800	49800	49800	49800	13
285	20241018	144100	1233638350	49800	49800	49800	49800	22
286	20241018	144000	1232542750	49800	49750	49800	49750	32
287	20241018	143900	1230949450	49800	49800	49800	49800	22
288	20241018	143800	1229853850	49800	49800	49800	49750	97
289	20241018	143700	1225024050	49750	49800	49800	49750	23
290	20241018	143600	1223878700	49800	49800	49800	49750	79
291	20241018	143500	1219945400	49750	49800	49800	49750	10
292	20241018	143400	1219447450	49800	49800	49800	49800	32
293	20241018	143300	1217853850	49800	49750	49800	49750	19
294	20241018	143200	1216907700	49800	49800	49800	49800	21
295	20241018	143100	1215861900	49800	49800	49800	49800	65
296	20241018	143000	1212624900	49750	49850	49850	49750	57
297	20241018	142900	1209786200	49850	49800	49850	49800	141
298	20241018	142800	1202763600	49800	49800	49800	49750	25
299	20241018	142700	1201518650	49800	49850	49850	49750	48
300	20241018	142600	1199128750	49850	49850	49850	49750	21
301	20241018	142500	1198082400	49850	49750	49850	49750	17
302	20241018	142400	1197235650	49850	49850	49850	49800	58
303	20241018	142300	1194345050	49850	49850	49850	49800	44
304	20241018	142200	1192151750	49850	49750	49850	49750	43
305	20241018	142100	1190010300	49800	49850	49850	49800	272
306	20241018	142000	1176461250	49850	49750	49850	49750	991
307	20241018	141900	1127066750	49800	49800	49800	49800	11
308	20241018	141800	1126518950	49800	49800	49800	49800	23
309	20241018	141700	1125373550	49800	49750	49800	49750	94
310	20241018	141600	1120695550	49750	49750	49750	49750	24
311	20241018	141500	1119501550	49750	49750	49750	49750	19
312	20241018	141400	1118556300	49750	49700	49750	49700	26
313	20241018	141300	1117262850	49750	49750	49750	49750	18
314	20241018	141200	1116367350	49750	49750	49750	49750	20
315	20241018	141100	1115372350	49750	49750	49750	49750	17
316	20241018	141000	1114526600	49750	49750	49750	49700	46
317	20241018	140900	1112239600	49750	49750	49750	49750	50
318	20241018	140800	1109752100	49750	49750	49750	49700	51
319	20241018	140700	1107215900	49750	49750	49750	49700	53
320	20241018	140600	1104580400	49700	49700	49700	49700	72
321	20241018	140500	1101002000	49650	49700	49700	49650	31
322	20241018	140400	1099461850	49700	49700	49700	49700	20
323	20241018	140300	1098467850	49700	49700	49700	49700	13
324	20241018	140200	1097821750	49700	49700	49700	49650	36
325	20241018	140100	1096033150	49700	49700	49700	49700	13
326	20241018	140000	1095387050	49700	49650	49700	49650	31
327	20241018	135900	1093846600	49700	49700	49700	49700	20
328	20241018	135800	1092852600	49700	49700	49700	49700	32
329	20241018	135700	1091262200	49700	49700	49700	49700	20
330	20241018	135600	1090268200	49700	49700	49700	49650	55
331	20241018	135500	1087535700	49650	49700	49700	49650	23
332	20241018	135400	1086392750	49700	49700	49700	49700	73
333	20241018	135300	1082764650	49700	49700	49700	49700	22
334	20241018	135200	1081671250	49700	49700	49700	49700	35
335	20241018	135100	1079931750	49700	49700	49700	49700	21
336	20241018	135000	1078888050	49700	49700	49700	49700	22
337	20241018	134900	1077794650	49700	49700	49700	49700	21
338	20241018	134800	1076750950	49700	49700	49700	49700	22
339	20241018	134700	1075657550	49700	49650	49700	49650	14
340	20241018	134600	1074961950	49650	49700	49700	49650	26
341	20241018	134500	1073670200	49650	49650	49650	49650	24
342	20241018	134400	1072478600	49650	49650	49650	49650	16
343	20241018	134300	1071684200	49650	49650	49650	49650	23
344	20241018	134200	1070542250	49650	49600	49650	49600	44
345	20241018	134100	1068358550	49650	49650	49650	49650	22
346	20241018	134000	1067266250	49650	49650	49700	49650	36
347	20241018	133900	1065478300	49650	49650	49650	49650	46
348	20241018	133800	1063194400	49600	49650	49650	49600	116
349	20241018	133700	1057440000	49650	49700	49700	49650	131
350	20241018	133600	1050935300	49700	49700	49700	49700	45
351	20241018	133500	1048698800	49700	49700	49700	49700	40
352	20241018	133400	1046710800	49650	49700	49700	49650	30
353	20241018	133300	1045219950	49700	49700	49700	49700	39
354	20241018	133200	1043281650	49700	49700	49700	49700	45
355	20241018	133100	1041045150	49700	49650	49700	49650	28
356	20241018	133000	1039654050	49600	49700	49700	49600	31
357	20241018	132900	1038113800	49700	49700	49700	49650	54
358	20241018	132800	1035431250	49700	49700	49700	49700	18
359	20241018	132700	1034536650	49700	49650	49700	49650	20
360	20241018	132600	1033543200	49650	49650	49700	49600	68
361	20241018	132500	1030167200	49650	49650	49700	49650	38
362	20241018	132400	1028280100	49650	49650	49650	49650	28
363	20241018	132300	1026889900	49650	49700	49700	49650	22
364	20241018	132200	1025797000	49600	49650	49750	49600	22
365	20241018	132100	1024703400	49650	49750	49750	49650	16
366	20241018	132000	1023907950	49700	49700	49700	49700	0
367	20241018	131900	1023907950	49700	49700	49700	49700	17
368	20241018	131800	1023063050	49600	49600	49600	49600	5
369	20241018	131700	1022815050	49750	49600	49750	49600	47
370	20241018	131600	1020480100	49600	49600	49600	49600	0
371	20241018	131500	1020480100	49600	49600	49600	49600	19
372	20241018	131400	1019537700	49600	49700	49700	49600	111
373	20241018	131300	1014030100	49700	49700	49700	49700	23
374	20241018	131200	1012887000	49650	49650	49650	49650	37
375	20241018	131100	1011049950	49650	49650	49650	49650	54
376	20241018	131000	1008368850	49650	49650	49650	49650	87
377	20241018	130900	1004049300	49600	49600	49600	49600	0
378	20241018	130800	1004049300	49600	49600	49600	49600	57
379	20241018	130700	1001222100	49650	49650	49650	49650	17
380	20241018	130600	1000378050	49650	49700	49700	49650	81
381	20241018	130500	996353100	49700	49650	49750	49650	1243
382	20241018	130400	934554800	49650	49650	49650	49650	15
383	20241018	130300	933810050	49650	49650	49650	49650	14
384	20241018	130200	933114950	49650	49600	49650	49600	92
385	20241018	130100	928551300	49650	49650	49650	49650	0
386	20241018	130000	928551300	49650	49600	49650	49600	2
387	20241018	125900	928452050	49650	49650	49650	49650	0
388	20241018	125800	928452050	49650	49650	49650	49650	0
389	20241018	125700	928452050	49650	49650	49700	49600	578
390	20241018	125600	899755100	49700	49700	49750	49650	445
391	20241018	125500	877640000	49750	49700	49750	49700	20
392	20241018	125400	876645100	49750	49750	49750	49750	6
393	20241018	125300	876346600	49750	49750	49750	49750	10
394	20241018	125200	875849100	49750	49800	49800	49750	43
395	20241018	125100	873708000	49750	49750	49750	49750	4
396	20241018	125000	873509000	49700	49700	49700	49700	12
397	20241018	124900	872912600	49750	49750	49750	49750	0
398	20241018	124800	872912600	49750	49750	49750	49700	62
399	20241018	124700	869828150	49750	49750	49750	49750	20
400	20241018	124600	868833150	49750	49750	49750	49750	26
401	20241018	124500	867539650	49750	49750	49750	49750	0
402	20241018	124400	867539650	49750	49750	49750	49750	21
403	20241018	124300	866494900	49750	49750	49750	49700	31
404	20241018	124200	864953300	49700	49700	49700	49700	23
405	20241018	124100	863810200	49750	49750	49750	49750	0
406	20241018	124000	863810200	49750	49700	49750	49700	20
407	20241018	123900	862815850	49750	49750	49750	49750	29
408	20241018	123800	861373100	49750	49800	49800	49750	100
409	20241018	123700	856397900	49800	49800	49800	49800	17
410	20241018	123600	855551300	49800	49800	49800	49800	2
411	20241018	123500	855451700	49800	49800	49800	49800	102
412	20241018	123400	850372100	49800	49700	49800	49700	16
413	20241018	123300	849576500	49800	49700	49800	49700	2
414	20241018	123200	849477000	49800	49750	49800	49750	2
415	20241018	123100	849377450	49800	49800	49800	49800	3
416	20241018	123000	849228050	49800	49800	49800	49800	15
417	20241018	122900	848481050	49800	49800	49800	49800	0
418	20241018	122800	848481050	49800	49700	49800	49700	266
419	20241018	122700	835239800	49750	49750	49750	49750	12
420	20241018	122600	834642800	49750	49750	49750	49700	66
421	20241018	122500	831360400	49750	49750	49750	49750	49
422	20241018	122400	828922650	49750	49750	49750	49750	16
423	20241018	122300	828126650	49750	49750	49750	49750	15
424	20241018	122200	827380400	49750	49750	49750	49700	82
425	20241018	122100	823301950	49750	49750	49750	49750	14
426	20241018	122000	822605450	49750	49750	49750	49700	36
427	20241018	121900	820815450	49750	49750	49750	49750	14
428	20241018	121800	820118950	49750	49750	49750	49700	193
429	20241018	121700	810518050	49750	49750	49750	49700	52
430	20241018	121600	807931700	49750	49750	49750	49700	40
431	20241018	121500	805942400	49750	49750	49750	49700	243
432	20241018	121400	793863150	49750	49750	49750	49700	40
433	20241018	121300	791873850	49750	49750	49750	49750	31
434	20241018	121200	790331600	49750	49750	49750	49750	37
435	20241018	121100	788490850	49750	49750	49750	49750	117
436	20241018	121000	782670100	49750	49750	49750	49750	14
437	20241018	120900	781973600	49750	49800	49800	49750	926
438	20241018	120800	735905050	49800	49750	49800	49750	80
439	20241018	120700	731923550	49800	49800	49800	49800	0
440	20241018	120600	731923550	49800	49800	49800	49800	414
441	20241018	120500	711306350	49850	49800	49850	49800	3
442	20241018	120400	711156900	49850	49850	49850	49850	0
443	20241018	120300	711156900	49850	49850	49850	49850	8
444	20241018	120200	710758100	49850	49800	49850	49800	27
445	20241018	120100	709413300	49850	49850	49850	49850	0
446	20241018	120000	709413300	49850	49850	49850	49850	29
447	20241018	115900	707967650	49850	49850	49850	49800	29
448	20241018	115800	706522700	49850	49850	49850	49850	34
449	20241018	115700	704827800	49850	49850	49850	49850	15
450	20241018	115600	704080050	49850	49850	49850	49800	16
451	20241018	115500	703282500	49850	49850	49850	49850	17
452	20241018	115400	702435050	49850	49850	49850	49850	36
453	20241018	115300	700640450	49850	49850	49850	49850	14
454	20241018	115200	699942550	49850	49850	49850	49800	115
455	20241018	115100	694214800	49850	49800	49850	49800	217
456	20241018	115000	683407400	49850	49850	49850	49850	0
457	20241018	114900	683407400	49850	49850	49850	49850	33
458	20241018	114800	681762350	49850	49850	49850	49850	25
459	20241018	114700	680516100	49900	49900	49900	49900	2
460	20241018	114600	680416300	49900	49900	49900	49900	7
461	20241018	114500	680067000	49900	49850	49900	49850	36
462	20241018	114400	678272000	49900	49900	49900	49900	2
463	20241018	114300	678172200	49900	49900	49900	49850	23
464	20241018	114200	677024750	49800	49800	49800	49800	0
465	20241018	114100	677024750	49800	49800	49800	49800	0
466	20241018	114000	677024750	49800	49800	49800	49800	0
467	20241018	113900	677024750	49800	49800	49800	49800	1
468	20241018	113800	676974950	49900	49900	49900	49900	1
469	20241018	113700	676925050	49900	49900	49900	49900	15
470	20241018	113600	676176550	49900	49900	49900	49900	29
471	20241018	113500	674729450	49800	49850	49850	49800	21
472	20241018	113400	673682650	49850	49850	49850	49850	125
473	20241018	113300	667451400	49800	49800	49800	49800	0
474	20241018	113200	667451400	49800	49800	49800	49800	0
475	20241018	113100	667451400	49800	49850	49850	49800	18
476	20241018	113000	666554150	49850	49850	49850	49850	0
477	20241018	112900	666554150	49850	49850	49850	49850	541
478	20241018	112800	639585300	49850	49850	49850	49850	10
479	20241018	112700	639086800	49850	49850	49850	49850	1
480	20241018	112600	639036950	49850	49850	49850	49850	367
481	20241018	112500	620742000	49850	49800	49850	49800	15
482	20241018	112400	619994800	49850	49850	49850	49850	35
483	20241018	112300	618250050	49850	49800	49850	49800	79
484	20241018	112200	614315050	49850	49850	49850	49850	0
485	20241018	112100	614315050	49850	49850	49850	49850	0
486	20241018	112000	614315050	49850	49850	49850	49850	14
487	20241018	111900	613617150	49850	49850	49850	49850	0
488	20241018	111800	613617150	49850	49800	49850	49800	32
489	20241018	111700	612022000	49900	49900	49900	49900	6
490	20241018	111600	611722600	49900	49900	49900	49800	45
491	20241018	111500	609479200	49900	49850	49900	49850	28
492	20241018	111400	608082050	49850	49850	49850	49850	4
493	20241018	111300	607882650	49850	49850	49850	49850	6
494	20241018	111200	607583550	49850	49850	49850	49850	90
495	20241018	111100	603097050	49850	49850	49850	49850	0
496	20241018	111000	603097050	49850	49850	49850	49850	0
497	20241018	110900	603097050	49850	49850	49850	49850	17
498	20241018	110800	602249600	49850	49800	49850	49800	7
499	20241018	110700	601900900	49850	49850	49850	49850	6
500	20241018	110600	601601800	49850	49850	49850	49800	36
501	20241018	110500	599808050	49850	49800	49850	49800	38
502	20241018	110400	597915400	49850	49850	49850	49850	8
503	20241018	110300	597516600	49800	49800	49850	49800	171
504	20241018	110200	589000350	49800	49800	49800	49800	1
505	20241018	110100	588950550	49800	49800	49800	49800	0
506	20241018	110000	588950550	49800	49800	49800	49800	8
507	20241018	105900	588552150	49800	49800	49800	49800	48
508	20241018	105800	586161750	49800	49800	49800	49800	69
509	20241018	105700	582725550	49850	49850	49850	49850	20
510	20241018	105600	581728550	49850	49850	49850	49800	108
511	20241018	105500	576345350	49900	49900	49900	49900	0
512	20241018	105400	576345350	49900	49900	49900	49900	22
513	20241018	105300	575247550	49900	49850	49900	49800	40
514	20241018	105200	573252250	49850	49850	49850	49800	21
515	20241018	105100	572205500	49850	49850	49850	49850	8
516	20241018	105000	571806700	49800	49800	49800	49800	1
517	20241018	104900	571756900	49850	49850	49850	49850	5
518	20241018	104800	571507650	49850	49850	49850	49850	0
519	20241018	104700	571507650	49850	49850	49900	49850	16
520	20241018	104600	570709950	49850	49900	49900	49850	11
521	20241018	104500	570161100	49900	49900	49900	49900	0
522	20241018	104400	570161100	49900	49900	49900	49900	103
523	20241018	104300	565021400	49850	49850	49850	49850	131
524	20241018	104200	558491050	49900	49900	49900	49900	15
525	20241018	104100	557742550	49900	49900	49900	49900	16
526	20241018	104000	556944150	49900	49900	49900	49850	16
527	20241018	103900	556145800	49900	49900	49900	49900	20
528	20241018	103800	555147800	49850	49850	49850	49850	0
529	20241018	103700	555147800	49850	49850	49850	49850	64
530	20241018	103600	551957400	49850	49850	49850	49800	21
531	20241018	103500	550910600	49850	49850	49850	49850	16
532	20241018	103400	550113000	49850	49850	49850	49850	25
533	20241018	103300	548866750	49800	49800	49800	49800	0
534	20241018	103200	548866750	49800	49800	49800	49800	6
535	20241018	103100	548567950	49800	49800	49800	49800	0
536	20241018	103000	548567950	49800	49750	49800	49750	30
537	20241018	102900	547074000	49750	49750	49750	49750	0
538	20241018	102800	547074000	49750	49800	49800	49750	21
539	20241018	102700	546028800	49800	49800	49800	49750	51
540	20241018	102600	543489450	49800	49750	49800	49750	14
541	20241018	102500	542792400	49750	49750	49750	49750	0
542	20241018	102400	542792400	49750	49750	49750	49750	10
543	20241018	102300	542294900	49800	49850	49850	49800	20
544	20241018	102200	541298800	49850	49800	49850	49800	10
545	20241018	102100	540800450	49800	49800	49800	49750	24
546	20241018	102000	539606200	49750	49750	49750	49750	0
547	20241018	101900	539606200	49750	49750	49750	49750	0
548	20241018	101800	539606200	49750	49850	49850	49750	26
549	20241018	101700	538312500	49850	49850	49850	49850	39
550	20241018	101600	536368350	49850	49850	49850	49850	36
551	20241018	101500	534573750	49800	49800	49800	49800	0
552	20241018	101400	534573750	49800	49750	49800	49750	560
553	20241018	101300	506711350	49800	49800	49800	49800	0
554	20241018	101200	506711350	49800	49850	49850	49800	176
555	20241018	101100	497945800	49850	49850	49850	49850	11
556	20241018	101000	497397450	49850	49850	49850	49850	10
557	20241018	100900	496898950	49900	49900	49900	49900	2
558	20241018	100800	496799150	49850	49900	49900	49800	41
559	20241018	100700	494755900	49800	49800	49800	49800	10
560	20241018	100600	494257900	49800	49800	49800	49800	0
561	20241018	100500	494257900	49800	49800	49800	49800	17
562	20241018	100400	493411300	49800	49800	49800	49800	0
563	20241018	100300	493411300	49800	49800	49800	49800	5
564	20241018	100200	493162300	49800	49800	49800	49800	19
565	20241018	100100	492216100	49800	49950	49950	49800	51
566	20241018	100000	489676150	49800	49850	49850	49800	15
567	20241018	095900	488929100	49800	49800	49800	49800	3
568	20241018	095800	488779700	49800	49950	49950	49800	231
569	20241018	095700	477260250	49950	49950	49950	49900	76
570	20241018	095600	473464900	49950	49950	49950	49850	35
571	20241018	095500	471718350	49950	50000	50000	49950	16
572	20241018	095400	470918800	50000	49850	50000	49850	19
573	20241018	095300	469970600	49950	49950	49950	49950	1
574	20241018	095200	469920650	49950	49950	49950	49950	119
575	20241018	095100	463976600	49950	49950	49950	49950	44
576	20241018	095000	461778800	49950	49950	49950	49800	191
577	20241018	094900	452240900	49950	49950	49950	49800	57
578	20241018	094800	449399600	49950	50000	50000	49800	20
579	20241018	094700	448400750	50000	49800	50000	49800	2788
580	20241018	094600	309340300	49800	49800	49800	49800	34
581	20241018	094500	307647100	49800	49800	49800	49800	25
582	20241018	094400	306402100	49800	49800	49800	49750	75
583	20241018	094300	302670200	49800	49750	49850	49750	68
584	20241018	094200	299286150	49850	49850	49850	49850	0
585	20241018	094100	299286150	49850	49800	49850	49800	153
586	20241018	094000	291665950	49800	49850	49850	49800	268
587	20241018	093900	278318800	49850	49800	49850	49800	17
588	20241018	093800	277471600	49850	49850	49850	49800	64
589	20241018	093700	274282700	49850	49850	49850	49800	86
590	20241018	093600	269996500	49850	49850	49850	49850	17
591	20241018	093500	269149050	49850	49850	49850	49800	30
592	20241018	093400	267653600	49850	49850	49850	49850	16
593	20241018	093300	266856000	49850	49800	49850	49800	173
594	20241018	093200	258240450	49850	49850	49850	49850	22
595	20241018	093100	257143750	49850	49850	49850	49850	57
596	20241018	093000	254302300	49850	49850	49850	49850	3
597	20241018	092900	254152750	49850	49850	49850	49800	15
598	20241018	092800	253405150	49850	49850	49850	49850	16
599	20241018	092700	252607550	49800	49800	49850	49800	89
600	20241018	092600	248174150	49800	49800	49800	49800	1
601	20241018	092500	248124350	49900	49900	49900	49900	0
602	20241018	092400	248124350	49900	49900	49900	49900	0
603	20241018	092300	248124350	49900	49900	49900	49900	0
604	20241018	092200	248124350	49900	49900	49900	49900	6
605	20241018	092100	247824950	49900	49900	49900	49850	44
606	20241018	092000	245630800	49900	49900	49900	49900	31
607	20241018	091900	244083900	49900	49900	49900	49800	191
608	20241018	091800	234558000	49900	49850	49900	49850	136
609	20241018	091700	227778000	49800	49900	49900	49800	456
610	20241018	091600	205045750	49900	49950	49950	49900	50
611	20241018	091500	202549100	49950	49950	49950	49850	71
612	20241018	091400	199005200	49950	49850	49950	49850	68
613	20241018	091300	195608800	49800	49800	49800	49800	3
614	20241018	091200	195459400	49800	50000	50000	49800	340
615	20241018	091100	178465400	50000	50100	50200	50000	650
616	20241018	091000	145895700	50100	49750	50100	49750	838
617	20241018	090900	104049300	49800	49950	49950	49750	62
618	20241018	090800	100961950	49950	50000	50000	49750	39
619	20241018	090700	99014850	50000	49950	50000	49950	164
620	20241018	090600	90816650	50000	49800	50000	49750	816
621	20241018	090500	50093700	49800	49850	49850	49700	39
622	20241018	090400	48151700	49850	49600	49900	49500	648
623	20241018	090300	15938350	49600	49600	49600	49600	46
624	20241018	090200	13656750	49500	49500	49500	49500	31
625	20241018	090100	12122250	49500	49650	49650	49500	52
626	20241018	090000	9541050	49650	49700	49700	49650	192