KissMeData/001120/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	183300	2083904050	29600	29600	29600	29600	7467
3	20241021	183200	2083904050	29600	29600	29600	29600	0
4	20241021	183100	2083904050	29600	29600	29600	29600	0
5	20241021	183000	2083904050	29600	29600	29600	29600	0
6	20241021	182900	2083904050	29600	29600	29600	29600	0
7	20241021	182800	2083904050	29600	29600	29600	29600	0
8	20241021	182700	2083904050	29600	29600	29600	29600	0
9	20241021	182600	2083904050	29600	29600	29600	29600	0
10	20241021	182500	2083904050	29600	29600	29600	29600	0
11	20241021	182400	2083904050	29600	29600	29600	29600	0
12	20241021	182300	2083904050	29600	29600	29600	29600	0
13	20241021	182200	2083904050	29600	29600	29600	29600	0
14	20241021	182100	2083904050	29600	29600	29600	29600	0
15	20241021	182000	2083904050	29600	29600	29600	29600	0
16	20241021	181900	2083904050	29600	29600	29600	29600	0
17	20241021	181800	2083904050	29600	29600	29600	29600	0
18	20241021	181700	2083904050	29600	29600	29600	29600	0
19	20241021	181600	2083904050	29600	29600	29600	29600	0
20	20241021	181500	2083904050	29600	29600	29600	29600	0
21	20241021	181400	2083904050	29600	29600	29600	29600	0
22	20241021	181300	2083904050	29600	29600	29600	29600	0
23	20241021	181200	2083904050	29600	29600	29600	29600	0
24	20241021	181100	2083904050	29600	29600	29600	29600	0
25	20241021	181000	2083904050	29600	29600	29600	29600	0
26	20241021	180900	2083904050	29600	29600	29600	29600	0
27	20241021	180800	2083904050	29600	29600	29600	29600	0
28	20241021	180700	2083904050	29600	29600	29600	29600	0
29	20241021	180600	2083904050	29600	29600	29600	29600	0
30	20241021	180500	2083904050	29600	29600	29600	29600	0
31	20241021	180400	2083904050	29600	29600	29600	29600	0
32	20241021	180300	2083904050	29600	29600	29600	29600	7467
33	20241021	180200	2083904050	29600	29600	29600	29600	0
34	20241021	180100	2083904050	29600	29600	29600	29600	0
35	20241021	180000	2083904050	29600	29600	29600	29600	0
36	20241021	175900	2083904050	29600	29600	29600	29600	0
37	20241021	175800	2083904050	29600	29600	29600	29600	0
38	20241021	175700	2083904050	29600	29600	29600	29600	0
39	20241021	175600	2083904050	29600	29600	29600	29600	0
40	20241021	175500	2083904050	29600	29600	29600	29600	0
41	20241021	175400	2083904050	29600	29600	29600	29600	0
42	20241021	175300	2083904050	29600	29600	29600	29600	0
43	20241021	175200	2083904050	29600	29600	29600	29600	0
44	20241021	175100	2083904050	29600	29600	29600	29600	0
45	20241021	175000	2083904050	29600	29600	29600	29600	0
46	20241021	174900	2083904050	29600	29600	29600	29600	0
47	20241021	174800	2083904050	29600	29600	29600	29600	0
48	20241021	174700	2083904050	29600	29600	29600	29600	0
49	20241021	174600	2083904050	29600	29600	29600	29600	0
50	20241021	174500	2083904050	29600	29600	29600	29600	0
51	20241021	174400	2083904050	29600	29600	29600	29600	0
52	20241021	174300	2083904050	29600	29600	29600	29600	0
53	20241021	174200	2083904050	29600	29600	29600	29600	0
54	20241021	174100	2083904050	29600	29600	29600	29600	0
55	20241021	174000	2083904050	29600	29600	29600	29600	0
56	20241021	173900	2083904050	29600	29600	29600	29600	0
57	20241021	173800	2083904050	29600	29600	29600	29600	0
58	20241021	173700	2083904050	29600	29600	29600	29600	0
59	20241021	173600	2083904050	29600	29600	29600	29600	0
60	20241021	173500	2083904050	29600	29600	29600	29600	0
61	20241021	173400	2083904050	29600	29600	29600	29600	0
62	20241021	173300	2083904050	29600	29600	29600	29600	7467
63	20241021	173200	2083904050	29600	29600	29600	29600	0
64	20241021	173100	2083904050	29600	29600	29600	29600	0
65	20241021	173000	2083904050	29600	29600	29600	29600	0
66	20241021	172900	2083904050	29600	29600	29600	29600	0
67	20241021	172800	2083904050	29600	29600	29600	29600	0
68	20241021	172700	2083904050	29600	29600	29600	29600	0
69	20241021	172600	2083904050	29600	29600	29600	29600	0
70	20241021	172500	2083904050	29600	29600	29600	29600	0
71	20241021	172400	2083904050	29600	29600	29600	29600	0
72	20241021	172300	2083904050	29600	29600	29600	29600	0
73	20241021	172200	2083904050	29600	29600	29600	29600	0
74	20241021	172100	2083904050	29600	29600	29600	29600	0
75	20241021	172000	2083904050	29600	29600	29600	29600	0
76	20241021	171900	2083904050	29600	29600	29600	29600	0
77	20241021	171800	2083904050	29600	29600	29600	29600	0
78	20241021	171700	2083904050	29600	29600	29600	29600	0
79	20241021	171600	2083904050	29600	29600	29600	29600	0
80	20241021	171500	2083904050	29600	29600	29600	29600	0
81	20241021	171400	2083904050	29600	29600	29600	29600	0
82	20241021	171300	2083904050	29600	29600	29600	29600	0
83	20241021	171200	2083904050	29600	29600	29600	29600	0
84	20241021	171100	2083904050	29600	29600	29600	29600	0
85	20241021	171000	2083904050	29600	29600	29600	29600	0
86	20241021	170900	2083904050	29600	29600	29600	29600	0
87	20241021	170800	2083904050	29600	29600	29600	29600	0
88	20241021	170700	2083904050	29600	29600	29600	29600	0
89	20241021	170600	2083904050	29600	29600	29600	29600	0
90	20241021	170500	2083904050	29600	29600	29600	29600	0
91	20241021	170400	2083904050	29600	29600	29600	29600	0
92	20241021	170300	2083904050	29600	29600	29600	29600	7467
93	20241021	170200	2083904050	29600	29600	29600	29600	0
94	20241021	170100	2083904050	29600	29600	29600	29600	0
95	20241021	170000	2083904050	29600	29600	29600	29600	0
96	20241021	165900	2083904050	29600	29600	29600	29600	0
97	20241021	165800	2083904050	29600	29600	29600	29600	0
98	20241021	165700	2083904050	29600	29600	29600	29600	0
99	20241021	165600	2083904050	29600	29600	29600	29600	0
100	20241021	165500	2083904050	29600	29600	29600	29600	0
101	20241021	165400	2083904050	29600	29600	29600	29600	0
102	20241021	165300	2083904050	29600	29600	29600	29600	0
103	20241021	165200	2083904050	29600	29600	29600	29600	0
104	20241021	165100	2083904050	29600	29600	29600	29600	0
105	20241021	165000	2083904050	29600	29600	29600	29600	0
106	20241021	164900	2083904050	29600	29600	29600	29600	0
107	20241021	164800	2083904050	29600	29600	29600	29600	0
108	20241021	164700	2083904050	29600	29600	29600	29600	0
109	20241021	164600	2083904050	29600	29600	29600	29600	0
110	20241021	164500	2083904050	29600	29600	29600	29600	0
111	20241021	164400	2083904050	29600	29600	29600	29600	0
112	20241021	164300	2083904050	29600	29600	29600	29600	0
113	20241021	164200	2083904050	29600	29600	29600	29600	0
114	20241021	164100	2083904050	29600	29600	29600	29600	0
115	20241021	164000	2083904050	29600	29600	29600	29600	0
116	20241021	163900	2083904050	29600	29600	29600	29600	0
117	20241021	163800	2083904050	29600	29600	29600	29600	0
118	20241021	163700	2083904050	29600	29600	29600	29600	0
119	20241021	163600	2083904050	29600	29600	29600	29600	0
120	20241021	163500	2083904050	29600	29600	29600	29600	0
121	20241021	163400	2083904050	29600	29600	29600	29600	0
122	20241021	163300	2083904050	29600	29600	29600	29600	7467
123	20241021	163200	2083904050	29600	29600	29600	29600	0
124	20241021	163100	2083904050	29600	29600	29600	29600	0
125	20241021	163000	2083904050	29600	29600	29600	29600	0
126	20241021	162900	2083904050	29600	29600	29600	29600	0
127	20241021	162800	2083904050	29600	29600	29600	29600	0
128	20241021	162700	2083904050	29600	29600	29600	29600	0
129	20241021	162600	2083904050	29600	29600	29600	29600	0
130	20241021	162500	2083904050	29600	29600	29600	29600	0
131	20241021	162400	2083904050	29600	29600	29600	29600	0
132	20241021	162300	2083904050	29600	29600	29600	29600	0
133	20241021	162200	2083904050	29600	29600	29600	29600	0
134	20241021	162100	2083904050	29600	29600	29600	29600	0
135	20241021	162000	2083904050	29600	29600	29600	29600	0
136	20241021	161900	2083904050	29600	29600	29600	29600	0
137	20241021	161800	2083904050	29600	29600	29600	29600	0
138	20241021	161700	2083904050	29600	29600	29600	29600	0
139	20241021	161600	2083904050	29600	29600	29600	29600	0
140	20241021	161500	2083904050	29600	29600	29600	29600	0
141	20241021	161400	2083904050	29600	29600	29600	29600	0
142	20241021	161300	2083904050	29600	29600	29600	29600	0
143	20241021	161200	2083904050	29600	29600	29600	29600	0
144	20241021	161100	2083904050	29600	29600	29600	29600	0
145	20241021	161000	2083904050	29600	29600	29600	29600	0
146	20241021	160900	2083904050	29600	29600	29600	29600	0
147	20241021	160800	2083904050	29600	29600	29600	29600	0
148	20241021	160700	2083904050	29600	29600	29600	29600	0
149	20241021	160600	2083904050	29600	29600	29600	29600	0
150	20241021	160500	2083904050	29600	29600	29600	29600	0
151	20241021	160400	2083904050	29600	29600	29600	29600	0
152	20241021	160300	2083904050	29600	29600	29600	29600	7467
153	20241021	160200	2083904050	29600	29600	29600	29600	0
154	20241021	160100	2083904050	29600	29600	29600	29600	0
155	20241021	160000	2083904050	29600	29600	29600	29600	0
156	20241021	155900	2083904050	29600	29600	29600	29600	0
157	20241021	155800	2083904050	29600	29600	29600	29600	0
158	20241021	155700	2083904050	29600	29600	29600	29600	0
159	20241021	155600	2083904050	29600	29600	29600	29600	0
160	20241021	155500	2083904050	29600	29600	29600	29600	0
161	20241021	155400	2083904050	29600	29600	29600	29600	0
162	20241021	155300	2083904050	29600	29600	29600	29600	0
163	20241021	155200	2083904050	29600	29600	29600	29600	0
164	20241021	155100	2083904050	29600	29600	29600	29600	0
165	20241021	155000	2083904050	29600	29600	29600	29600	0
166	20241021	154900	2083904050	29600	29600	29600	29600	0
167	20241021	154800	2083904050	29600	29600	29600	29600	0
168	20241021	154700	2083904050	29600	29600	29600	29600	0
169	20241021	154600	2083904050	29600	29600	29600	29600	0
170	20241021	154500	2083904050	29600	29600	29600	29600	0
171	20241021	154400	2083904050	29600	29600	29600	29600	0
172	20241021	154300	2083904050	29600	29600	29600	29600	0
173	20241021	154200	2083904050	29600	29600	29600	29600	0
174	20241021	154100	2083904050	29600	29600	29600	29600	0
175	20241021	154000	2083904050	29600	29600	29600	29600	0
176	20241021	153900	2083904050	29600	29600	29600	29600	0
177	20241021	153800	2083904050	29600	29600	29600	29600	0
178	20241021	153700	2083904050	29600	29600	29600	29600	0
179	20241021	153600	2083904050	29600	29600	29600	29600	0
180	20241021	153500	2083904050	29600	29600	29600	29600	0
181	20241021	153400	2083904050	29600	29600	29600	29600	0
182	20241021	153300	2083904050	29600	29600	29600	29600	7467
183	20241021	153200	2083904050	29600	29600	29600	29600	0
184	20241021	153100	2083904050	29600	29600	29600	29600	0
185	20241021	153000	2083904050	29600	29600	29600	29600	7467
186	20241021	152900	1862880850	29750	29750	29750	29750	0
187	20241021	152800	1862880850	29750	29750	29750	29750	0
188	20241021	152700	1862880850	29750	29750	29750	29750	0
189	20241021	152600	1862880850	29750	29750	29750	29750	0
190	20241021	152500	1862880850	29750	29750	29750	29750	0
191	20241021	152400	1862880850	29750	29750	29750	29750	0
192	20241021	152300	1862880850	29750	29750	29750	29750	0
193	20241021	152200	1862880850	29750	29750	29750	29750	0
194	20241021	152100	1862880850	29750	29750	29750	29750	0
195	20241021	152000	1862880850	29750	29750	29750	29750	0
196	20241021	151900	1862880850	29750	29700	29750	29650	743
197	20241021	151800	1840836650	29750	29800	29800	29750	25
198	20241021	151700	1840092800	29750	29750	29800	29750	367
199	20241021	151600	1829173550	29800	29700	29800	29700	1093
200	20241021	151500	1796670800	29700	29750	29750	29700	74
201	20241021	151400	1794471350	29750	29750	29750	29700	31
202	20241021	151300	1793549150	29700	29700	29700	29700	0
203	20241021	151200	1793549150	29700	29750	29750	29700	14
204	20241021	151100	1793133250	29750	29750	29750	29750	95
205	20241021	151000	1790307000	29750	29700	29750	29700	6
206	20241021	150900	1790128600	29750	29750	29750	29700	99
207	20241021	150800	1787183400	29750	29750	29750	29750	12
208	20241021	150700	1786826400	29750	29750	29750	29700	555
209	20241021	150600	1770340400	29750	29700	29750	29700	172
210	20241021	150500	1765226950	29750	29700	29750	29700	117
211	20241021	150400	1761748400	29700	29700	29700	29700	623
212	20241021	150300	1743245300	29650	29700	29700	29650	577
213	20241021	150200	1726108900	29750	29750	29750	29700	61
214	20241021	150100	1724294250	29750	29750	29750	29750	0
215	20241021	150000	1724294250	29750	29700	29750	29700	150
216	20241021	145900	1719834000	29700	29700	29700	29700	4
217	20241021	145800	1719715200	29700	29700	29750	29700	17
218	20241021	145700	1719210200	29750	29700	29750	29700	1299
219	20241021	145600	1680628300	29750	29750	29750	29750	76
220	20241021	145500	1678367300	29750	29750	29750	29750	78
221	20241021	145400	1676046800	29750	29750	29750	29750	3
222	20241021	145300	1675957550	29700	29750	29750	29700	75
223	20241021	145200	1673726900	29700	29750	29750	29700	5
224	20241021	145100	1673578350	29750	29750	29750	29750	14
225	20241021	145000	1673161850	29750	29700	29750	29700	114
226	20241021	144900	1669770850	29750	29750	29750	29750	0
227	20241021	144800	1669770850	29750	29750	29750	29750	15
228	20241021	144700	1669324600	29800	29750	29800	29750	673
229	20241021	144600	1649299200	29750	29700	29750	29700	56
230	20241021	144500	1647635000	29750	29750	29750	29750	22
231	20241021	144400	1646980500	29750	29750	29750	29700	73
232	20241021	144300	1644808800	29750	29750	29750	29750	3
233	20241021	144200	1644719550	29750	29750	29750	29750	25
234	20241021	144100	1643975800	29750	29700	29750	29700	88
235	20241021	144000	1641357950	29750	29700	29750	29700	51
236	20241021	143900	1639843200	29750	29750	29750	29750	2
237	20241021	143800	1639783700	29750	29700	29750	29700	126
238	20241021	143700	1636036350	29750	29750	29750	29700	5
239	20241021	143600	1635887650	29750	29750	29750	29750	20
240	20241021	143500	1635292650	29750	29750	29750	29750	2
241	20241021	143400	1635233150	29750	29750	29750	29750	65
242	20241021	143300	1633299400	29750	29750	29750	29750	1
243	20241021	143200	1633269650	29750	29750	29750	29750	151
244	20241021	143100	1628777400	29700	29750	29750	29700	69
245	20241021	143000	1626728000	29750	29750	29750	29750	25
246	20241021	142900	1625984250	29750	29800	29800	29750	2
247	20241021	142800	1625924700	29750	29750	29750	29750	142
248	20241021	142700	1621700200	29750	29800	29800	29750	183
249	20241021	142600	1616255850	29800	29800	29800	29800	20
250	20241021	142500	1615659850	29800	29800	29800	29800	65
251	20241021	142400	1613722850	29700	29700	29700	29700	5
252	20241021	142300	1613574350	29800	29800	29800	29700	160
253	20241021	142200	1608814350	29800	29800	29800	29800	1
254	20241021	142100	1608784550	29800	29800	29800	29800	2
255	20241021	142000	1608724950	29800	29800	29800	29800	0
256	20241021	141900	1608724950	29800	29700	29800	29700	95
257	20241021	141800	1605894050	29750	29750	29750	29750	0
258	20241021	141700	1605894050	29750	29750	29750	29750	228
259	20241021	141600	1599111050	29750	29750	29750	29750	132
260	20241021	141500	1595184050	29750	29750	29750	29750	16
261	20241021	141400	1594708050	29750	29750	29750	29750	16
262	20241021	141300	1594232050	29750	29750	29750	29750	76
263	20241021	141200	1591971050	29700	29700	29750	29700	240
264	20241021	141100	1584842050	29750	29700	29750	29700	115
265	20241021	141000	1581426500	29700	29700	29700	29700	74
266	20241021	140900	1579228700	29700	29700	29700	29700	5
267	20241021	140800	1579080200	29700	29700	29700	29700	0
268	20241021	140700	1579080200	29700	29700	29700	29700	231
269	20241021	140600	1572219500	29700	29650	29700	29650	3
270	20241021	140500	1572130450	29700	29700	29700	29700	14
271	20241021	140400	1571714650	29700	29700	29700	29700	102
272	20241021	140300	1568685250	29700	29700	29700	29650	22
273	20241021	140200	1568032050	29700	29700	29700	29700	3
274	20241021	140100	1567942950	29700	29700	29700	29650	77
275	20241021	140000	1565656100	29650	29700	29700	29650	34
276	20241021	135900	1564646400	29700	29700	29700	29700	118
277	20241021	135800	1561141800	29750	29750	29750	29750	5
278	20241021	135700	1560993050	29750	29700	29750	29700	95
279	20241021	135600	1558168500	29700	29700	29700	29700	150
280	20241021	135500	1553713500	29700	29700	29750	29700	200
281	20241021	135400	1547772500	29700	29700	29700	29700	2
282	20241021	135300	1547713100	29650	29700	29700	29650	366
283	20241021	135200	1536843400	29700	29750	29750	29700	141
284	20241021	135100	1532649650	29750	29750	29750	29750	53
285	20241021	135000	1531072900	29750	29750	29750	29750	2
286	20241021	134900	1531013400	29750	29750	29750	29750	230
287	20241021	134800	1524170900	29750	29700	29750	29700	172
288	20241021	134700	1519058950	29700	29750	29750	29700	77
289	20241021	134600	1516770350	29750	29750	29750	29750	89
290	20241021	134500	1514122600	29700	29700	29700	29700	718
291	20241021	134400	1492798000	29700	29800	29800	29700	37
292	20241021	134300	1491696900	29800	29800	29800	29800	0
293	20241021	134200	1491696900	29800	29800	29800	29800	73
294	20241021	134100	1489521500	29750	29800	29800	29750	61
295	20241021	134000	1487706700	29800	29700	29800	29700	156
296	20241021	133900	1483073200	29700	29700	29800	29700	239
297	20241021	133800	1475966200	29800	29800	29800	29750	146
298	20241021	133700	1471622450	29800	29800	29800	29800	0
299	20241021	133600	1471622450	29800	29750	29800	29750	146
300	20241021	133500	1467275100	29750	29750	29750	29550	4783
301	20241021	133400	1325457500	29800	29800	29800	29800	3
302	20241021	133300	1325368100	29800	29800	29800	29800	95
303	20241021	133200	1322537100	29800	29800	29800	29800	5
304	20241021	133100	1322388100	29750	29800	29800	29750	25
305	20241021	133000	1321644000	29850	29850	29850	29850	66
306	20241021	132900	1319673900	29800	29800	29800	29800	101
307	20241021	132800	1316664100	29850	29850	29850	29850	2
308	20241021	132700	1316604400	29850	29850	29850	29850	77
309	20241021	132600	1314305950	29850	29850	29850	29850	21
310	20241021	132500	1313679100	29850	29850	29850	29850	1
311	20241021	132400	1313649250	29850	29800	29850	29800	160
312	20241021	132300	1308881150	29800	29800	29800	29800	300
313	20241021	132200	1299941150	29800	29800	29800	29800	3
314	20241021	132100	1299851750	29750	29800	29800	29750	69
315	20241021	132000	1297798900	29750	29800	29800	29750	297
316	20241021	131900	1288950100	29800	29750	29800	29750	9
317	20241021	131800	1288682300	29750	29750	29750	29750	263
318	20241021	131700	1280858050	29750	29750	29750	29700	141
319	20241021	131600	1276665050	29750	29750	29750	29750	3
320	20241021	131500	1276575800	29750	29750	29750	29750	178
321	20241021	131400	1271280300	29750	29750	29750	29750	8
322	20241021	131300	1271042300	29750	29750	29750	29750	24
323	20241021	131200	1270328300	29750	29750	29750	29750	86
324	20241021	131100	1267769800	29750	29750	29750	29750	36
325	20241021	131000	1266698800	29750	29750	29750	29750	19
326	20241021	130900	1266133550	29800	29800	29800	29750	130
327	20241021	130800	1262260850	29800	29800	29800	29800	31
328	20241021	130700	1261337050	29800	29800	29800	29800	5
329	20241021	130600	1261188050	29750	29750	29750	29750	90
330	20241021	130500	1258510550	29700	29750	29800	29700	39
331	20241021	130400	1257350300	29800	29800	29800	29800	1
332	20241021	130300	1257320500	29800	29750	29800	29750	809
333	20241021	130200	1233218750	29800	29750	29800	29750	75
334	20241021	130100	1230983950	29800	29700	29800	29700	47
335	20241021	130000	1229584700	29750	29750	29750	29750	100
336	20241021	125900	1226609700	29750	29750	29750	29700	76
337	20241021	125800	1224348750	29700	29700	29700	29700	17
338	20241021	125700	1223843850	29750	29750	29750	29750	59
339	20241021	125600	1222088600	29800	29800	29800	29800	73
340	20241021	125500	1219913200	29800	29800	29800	29750	42
341	20241021	125400	1218662550	29800	29800	29800	29800	1
342	20241021	125300	1218632750	29800	29850	29850	29650	4705
343	20241021	125200	1078857950	29800	29800	29800	29800	0
344	20241021	125100	1078857950	29800	29800	29800	29800	163
345	20241021	125000	1074000550	29800	29800	29800	29800	12
346	20241021	124900	1073642950	29800	29800	29800	29800	131
347	20241021	124800	1069739150	29800	29800	29800	29800	74
348	20241021	124700	1067533950	29800	29850	29850	29750	873
349	20241021	124600	1041528500	29850	29850	29850	29850	36
350	20241021	124500	1040453900	29850	29900	29900	29850	47
351	20241021	124400	1039050600	29850	29850	29900	29800	95
352	20241021	124300	1036215150	29800	29800	29800	29800	0
353	20241021	124200	1036215150	29800	29850	29850	29800	13
354	20241021	124100	1035827150	29850	29850	29850	29850	106
355	20241021	124000	1032663050	29850	29850	29850	29850	12
356	20241021	123900	1032304850	29850	29850	29850	29850	120
357	20241021	123800	1028722850	29850	29850	29900	29850	130
358	20241021	123700	1024838700	29850	29850	29850	29850	0
359	20241021	123600	1024838700	29850	29900	29900	29850	45
360	20241021	123500	1023495350	29800	29900	29900	29800	331
361	20241021	123400	1013612050	29850	29850	29900	29800	378
362	20241021	123300	1002327050	29800	29850	29850	29800	149
363	20241021	123200	997886700	29850	29850	29850	29850	80
364	20241021	123100	995498700	29800	29850	29850	29800	6
365	20241021	123000	995319850	29850	29850	29850	29850	43
366	20241021	122900	994036300	29850	29850	29850	29850	76
367	20241021	122800	991767700	29850	29850	29850	29850	5
368	20241021	122700	991618450	29800	29800	29800	29800	0
369	20241021	122600	991618450	29800	29850	29850	29800	106
370	20241021	122500	988454850	29850	29850	29850	29850	2
371	20241021	122400	988395150	29800	29800	29850	29800	95
372	20241021	122300	985562450	29850	29850	29850	29850	109
373	20241021	122200	982308800	29850	29850	29850	29850	5
374	20241021	122100	982159550	29800	29800	29800	29800	5
375	20241021	122000	982010550	29850	29850	29850	29850	203
376	20241021	121900	975951000	29850	29850	29850	29850	72
377	20241021	121800	973801800	29850	29850	29850	29850	7
378	20241021	121700	973592850	29850	29850	29850	29850	5
379	20241021	121600	973443600	29850	29850	29850	29850	183
380	20241021	121500	967981050	29800	29800	29800	29800	0
381	20241021	121400	967981050	29800	29850	29850	29800	85
382	20241021	121300	965443850	29850	29800	29850	29800	6
383	20241021	121200	965265000	29850	29850	29850	29850	1
384	20241021	121100	965235150	29800	29850	29850	29800	93
385	20241021	121000	962463250	29850	29800	29850	29800	1150
386	20241021	120900	928185800	29850	29850	29850	29850	0
387	20241021	120800	928185800	29850	29850	29850	29850	1
388	20241021	120700	928155950	29850	29900	29900	29850	101
389	20241021	120600	925136350	29900	29850	29900	29850	91
390	20241021	120500	922419900	29850	29850	29850	29850	1
391	20241021	120400	922390050	29850	29850	29850	29850	74
392	20241021	120300	920181150	29800	29900	29900	29800	338
393	20241021	120200	910091850	29850	29900	29900	29850	395
394	20241021	120100	898298600	29900	29900	29900	29900	93
395	20241021	120000	895517900	29850	29900	29900	29850	753
396	20241021	115900	873040800	29900	29900	29900	29900	2
397	20241021	115800	872981000	29900	29900	29900	29900	0
398	20241021	115700	872981000	29900	29850	29900	29850	544
399	20241021	115600	856737450	29900	29900	29900	29900	0
400	20241021	115500	856737450	29900	29950	29950	29900	316
401	20241021	115400	847289000	29950	29950	29950	29950	0
402	20241021	115300	847289000	29950	29950	29950	29900	399
403	20241021	115200	835357700	29950	29900	29950	29900	98
404	20241021	115100	832423850	29950	29950	29950	29950	21
405	20241021	115000	831794900	29950	29950	29950	29950	5
406	20241021	114900	831645150	29950	29950	29950	29950	73
407	20241021	114800	829458800	29950	29950	29950	29950	1
408	20241021	114700	829428850	29950	30000	30000	29950	22
409	20241021	114600	828769900	30000	30000	30000	30000	86
410	20241021	114500	826189900	30000	30000	30000	30000	2
411	20241021	114400	826129900	30000	30000	30000	30000	0
412	20241021	114300	826129900	30000	30000	30000	30000	73
413	20241021	114200	823939900	30000	30000	30000	30000	20
414	20241021	114100	823339900	30000	30000	30000	30000	3
415	20241021	114000	823249900	30000	30000	30000	30000	8
416	20241021	113900	823009900	30000	30000	30000	30000	63
417	20241021	113800	821119900	30000	30000	30000	30000	1
418	20241021	113700	821089900	29950	29950	29950	29950	110
419	20241021	113600	817795400	29950	30000	30000	29950	2
420	20241021	113500	817735450	30000	30000	30000	30000	18
421	20241021	113400	817195450	30000	30000	30000	30000	0
422	20241021	113300	817195450	30000	30000	30000	30000	75
423	20241021	113200	814945450	30000	29950	30000	29900	25
424	20241021	113100	814196000	29950	29950	30000	29950	105
425	20241021	113000	811051000	29950	29950	30000	29950	751
426	20241021	112900	788556450	30000	29950	30000	29950	20
427	20241021	112800	787957350	30000	29950	30000	29950	170
428	20241021	112700	782865800	29950	29900	29950	29900	109
429	20241021	112600	779601800	29950	29950	29950	29950	52
430	20241021	112500	778044400	29950	29950	29950	29950	0
431	20241021	112400	778044400	29950	29950	29950	29900	91
432	20241021	112300	775319000	29900	29900	29900	29900	0
433	20241021	112200	775319000	29900	29950	29950	29900	39
434	20241021	112100	774152800	29950	29950	29950	29950	72
435	20241021	112000	771996400	29950	29950	29950	29950	42
436	20241021	111900	770738500	29950	29950	29950	29950	85
437	20241021	111800	768192750	29900	29900	29900	29900	52
438	20241021	111700	766637950	29900	29900	29900	29900	100
439	20241021	111600	763647950	29900	29900	29900	29900	23
440	20241021	111500	762960250	29900	29900	29900	29900	97
441	20241021	111400	760059950	29900	29850	29900	29850	1001
442	20241021	111300	730180050	29950	29950	29950	29950	0
443	20241021	111200	730180050	29950	29900	29950	29900	89
444	20241021	111100	727518850	29900	29900	29900	29900	62
445	20241021	111000	725665050	29900	29900	29900	29900	1
446	20241021	110900	725635150	29850	29900	29900	29850	94
447	20241021	110800	722824600	29900	29900	29900	29900	2
448	20241021	110700	722764800	29900	29900	29900	29900	20
449	20241021	110600	722166800	29850	29900	29950	29850	183
450	20241021	110500	716700550	29900	29900	29900	29900	19
451	20241021	110400	716132450	29900	29900	29900	29900	373
452	20241021	110300	704979750	29900	29900	29900	29900	53
453	20241021	110200	703395050	29900	29850	29900	29850	99
454	20241021	110100	700436450	29900	29800	29900	29800	77
455	20241021	110000	698137500	29900	29900	29900	29700	4242
456	20241021	105900	571813350	29850	29900	29900	29850	9
457	20241021	105800	571544600	29900	29900	29900	29900	1
458	20241021	105700	571514700	29900	29900	29900	29900	73
459	20241021	105600	569332000	29900	29850	29900	29850	22
460	20241021	105500	568675200	29900	29900	29900	29900	1
461	20241021	105400	568645300	29900	29900	29900	29900	1
462	20241021	105300	568615400	29900	29900	29900	29900	112
463	20241021	105200	565266600	29900	29850	29900	29850	8
464	20241021	105100	565027700	29850	29900	29900	29850	102
465	20241021	105000	561978150	29900	29900	29900	29900	3
466	20241021	104900	561888450	29900	29900	29900	29900	3
467	20241021	104800	561798750	29900	29900	29900	29900	1
468	20241021	104700	561768850	29900	29900	29900	29900	74
469	20241021	104600	559556250	29900	29900	29900	29900	1
470	20241021	104500	559526350	29900	29900	29900	29850	104
471	20241021	104400	556421800	29900	29900	29900	29900	75
472	20241021	104300	554179300	29900	29900	29900	29900	4
473	20241021	104200	554059700	29900	29850	29900	29850	100
474	20241021	104100	551074650	29900	29900	29900	29900	76
475	20241021	104000	548802250	29900	29900	29900	29900	2
476	20241021	103900	548742450	29850	29900	29900	29850	4
477	20241021	103800	548622900	29900	29900	29900	29900	81
478	20241021	103700	546201000	29900	29900	29900	29900	2
479	20241021	103600	546141200	29900	29900	29900	29900	1
480	20241021	103500	546111300	29850	29900	29900	29850	110
481	20241021	103400	542827600	29900	29900	29900	29900	59
482	20241021	103300	541063500	29900	29900	29900	29900	183
483	20241021	103200	535591800	29900	29900	29900	29900	79
484	20241021	103100	533229700	29900	29850	29900	29850	24
485	20241021	103000	532513100	29900	29900	29950	29900	183
486	20241021	102900	527040800	29900	29900	29900	29900	127
487	20241021	102800	523243500	29900	29900	29900	29900	6
488	20241021	102700	523064100	29900	29900	29900	29900	161
489	20241021	102600	518250200	29850	29900	29900	29850	81
490	20241021	102500	515828800	29900	29900	29900	29900	1
491	20241021	102400	515798900	29900	29900	29900	29900	10
492	20241021	102300	515499900	29900	29900	29900	29900	86
493	20241021	102200	512928500	29850	29900	29900	29850	5
494	20241021	102100	512779150	29900	29900	29900	29900	1
495	20241021	102000	512749250	29950	29900	29950	29850	378
496	20241021	101900	501447650	29950	29950	29950	29950	0
497	20241021	101800	501447650	29950	29950	29950	29950	10
498	20241021	101700	501148150	29950	29900	29950	29900	44
499	20241021	101600	499832500	29950	29950	29950	29950	71
500	20241021	101500	497706050	29900	29900	29900	29900	6
501	20241021	101400	497526650	29900	29900	29950	29900	865
502	20241021	101300	471661750	29850	29850	29850	29850	1
503	20241021	101200	471631900	29900	29900	29900	29900	1
504	20241021	101100	471602000	29900	29900	29900	29900	1
505	20241021	101000	471572100	29900	29850	29900	29850	1040
506	20241021	100900	440523600	29900	29850	29900	29850	33
507	20241021	100800	439538300	29900	29900	29900	29900	5
508	20241021	100700	439388800	29900	29900	29900	29900	27
509	20241021	100600	438581500	29900	29900	29900	29900	102
510	20241021	100500	435531700	29900	29850	29900	29850	3
511	20241021	100400	435442100	29850	29850	29900	29850	16
512	20241021	100300	434964300	29850	29900	29900	29850	11
513	20241021	100200	434635900	29800	29800	29800	29800	51
514	20241021	100100	433116100	29800	29800	29800	29800	1
515	20241021	100000	433086300	29800	29850	29900	29800	254
516	20241021	095900	425506050	29850	29850	29850	29850	44
517	20241021	095800	424192650	29850	29850	29900	29850	1838
518	20241021	095700	369325500	29850	29850	29850	29850	26
519	20241021	095600	368549400	29850	29850	29850	29850	1
520	20241021	095500	368519550	29850	29850	29850	29850	109
521	20241021	095400	365265900	29800	29950	29950	29800	2106
522	20241021	095300	302269500	30000	30000	30000	30000	1
523	20241021	095200	302239500	30000	29950	30000	29950	5
524	20241021	095100	302089700	30000	29950	30000	29950	2
525	20241021	095000	302029750	29900	29900	29900	29900	1
526	20241021	094900	301999850	29950	30000	30000	29950	2
527	20241021	094800	301939900	29900	29950	30000	29900	23
528	20241021	094700	301251100	29950	29950	29950	29950	823
529	20241021	094600	276602250	30000	29950	30000	29950	310
530	20241021	094500	267317250	30000	30000	30000	30000	0
531	20241021	094400	267317250	30000	29950	30000	29950	26
532	20241021	094300	266537300	30000	30000	30000	29950	22
533	20241021	094200	265877400	30000	30000	30000	30000	0
534	20241021	094100	265877400	30000	30000	30000	30000	16
535	20241021	094000	265397400	30000	30000	30000	30000	174
536	20241021	093900	260177400	30000	30000	30000	29950	49
537	20241021	093800	258707600	30000	30000	30000	30000	2
538	20241021	093700	258647600	30000	30000	30000	30000	1
539	20241021	093600	258617600	30000	29950	30000	29950	80
540	20241021	093500	256219850	30000	30000	30000	30000	24
541	20241021	093400	255499850	30050	30000	30050	30000	45
542	20241021	093300	254149800	30000	30000	30000	30000	5
543	20241021	093200	253999800	30000	30000	30000	30000	9
544	20241021	093100	253729800	30000	30000	30000	30000	18
545	20241021	093000	253189800	30000	29950	30000	29950	6
546	20241021	092900	253009850	29950	29950	29950	29950	0
547	20241021	092800	253009850	29950	29950	29950	29950	18
548	20241021	092700	252470750	30000	30000	30050	29950	788
549	20241021	092600	228833600	30100	30100	30100	30100	0
550	20241021	092500	228833600	30100	30100	30100	30100	1
551	20241021	092400	228803500	30100	30050	30100	30050	186
552	20241021	092300	223209200	30000	30000	30000	30000	3
553	20241021	092200	223119200	30000	30050	30050	29950	156
554	20241021	092100	218437850	30050	29950	30050	29950	86
555	20241021	092000	215858350	29950	29950	29950	29950	144
556	20241021	091900	211545550	29950	29900	29950	29900	333
557	20241021	091800	201572800	29900	29900	29900	29900	6
558	20241021	091700	201393400	29950	29950	29950	29950	10
559	20241021	091600	201093900	29950	29900	29950	29900	99
560	20241021	091500	198133650	29950	29900	29950	29900	604
561	20241021	091400	180072600	29850	29850	29850	29850	60
562	20241021	091300	178281600	29900	29850	29900	29850	322
563	20241021	091200	168668550	29850	29800	29850	29800	349
564	20241021	091100	158263300	29850	29850	29850	29850	18
565	20241021	091000	157726000	29850	29800	29850	29800	39
566	20241021	090900	156562000	29850	29850	29850	29800	372
567	20241021	090800	145470400	29850	29800	29850	29800	187
568	20241021	090700	139897500	29800	29800	29800	29800	3
569	20241021	090600	139808100	29850	30000	30000	29750	445
570	20241021	090500	126522250	29950	30000	30000	29950	312
571	20241021	090400	117177750	29950	30100	30100	29950	2960
572	20241021	090300	28317300	30100	30050	30100	30050	220
573	20241021	090200	21706200	30050	30050	30050	30050	402
574	20241021	090100	9626100	30050	30100	30100	30050	157
575	20241021	090000	4906100	30050	30100	30100	30050	163