KissMeData/000500/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	183100	5920478200	41000	41000	41000	41000	1733
3	20241015	183000	5920478200	41000	41000	41000	41000	0
4	20241015	182900	5920478200	41000	41000	41000	41000	0
5	20241015	182800	5920478200	41000	41000	41000	41000	0
6	20241015	182700	5920478200	41000	41000	41000	41000	0
7	20241015	182600	5920478200	41000	41000	41000	41000	0
8	20241015	182500	5920478200	41000	41000	41000	41000	0
9	20241015	182400	5920478200	41000	41000	41000	41000	0
10	20241015	182300	5920478200	41000	41000	41000	41000	0
11	20241015	182200	5920478200	41000	41000	41000	41000	0
12	20241015	182100	5920478200	41000	41000	41000	41000	0
13	20241015	182000	5920478200	41000	41000	41000	41000	0
14	20241015	181900	5920478200	41000	41000	41000	41000	0
15	20241015	181800	5920478200	41000	41000	41000	41000	0
16	20241015	181700	5920478200	41000	41000	41000	41000	0
17	20241015	181600	5920478200	41000	41000	41000	41000	0
18	20241015	181500	5920478200	41000	41000	41000	41000	0
19	20241015	181400	5920478200	41000	41000	41000	41000	0
20	20241015	181300	5920478200	41000	41000	41000	41000	0
21	20241015	181200	5920478200	41000	41000	41000	41000	0
22	20241015	181100	5920478200	41000	41000	41000	41000	0
23	20241015	181000	5920478200	41000	41000	41000	41000	0
24	20241015	180900	5920478200	41000	41000	41000	41000	0
25	20241015	180800	5920478200	41000	41000	41000	41000	0
26	20241015	180700	5920478200	41000	41000	41000	41000	0
27	20241015	180600	5920478200	41000	41000	41000	41000	0
28	20241015	180500	5920478200	41000	41000	41000	41000	0
29	20241015	180400	5920478200	41000	41000	41000	41000	0
30	20241015	180300	5920478200	41000	41000	41000	41000	0
31	20241015	180200	5920478200	41000	41000	41000	41000	0
32	20241015	180100	5920478200	41000	41000	41000	41000	1733
33	20241015	180000	5920478200	41000	41000	41000	41000	0
34	20241015	175900	5920478200	41000	41000	41000	41000	0
35	20241015	175800	5920478200	41000	41000	41000	41000	0
36	20241015	175700	5920478200	41000	41000	41000	41000	0
37	20241015	175600	5920478200	41000	41000	41000	41000	0
38	20241015	175500	5920478200	41000	41000	41000	41000	0
39	20241015	175400	5920478200	41000	41000	41000	41000	0
40	20241015	175300	5920478200	41000	41000	41000	41000	0
41	20241015	175200	5920478200	41000	41000	41000	41000	0
42	20241015	175100	5920478200	41000	41000	41000	41000	0
43	20241015	175000	5920478200	41000	41000	41000	41000	0
44	20241015	174900	5920478200	41000	41000	41000	41000	0
45	20241015	174800	5920478200	41000	41000	41000	41000	0
46	20241015	174700	5920478200	41000	41000	41000	41000	0
47	20241015	174600	5920478200	41000	41000	41000	41000	0
48	20241015	174500	5920478200	41000	41000	41000	41000	0
49	20241015	174400	5920478200	41000	41000	41000	41000	0
50	20241015	174300	5920478200	41000	41000	41000	41000	0
51	20241015	174200	5920478200	41000	41000	41000	41000	0
52	20241015	174100	5920478200	41000	41000	41000	41000	0
53	20241015	174000	5920478200	41000	41000	41000	41000	0
54	20241015	173900	5920478200	41000	41000	41000	41000	0
55	20241015	173800	5920478200	41000	41000	41000	41000	0
56	20241015	173700	5920478200	41000	41000	41000	41000	0
57	20241015	173600	5920478200	41000	41000	41000	41000	0
58	20241015	173500	5920478200	41000	41000	41000	41000	0
59	20241015	173400	5920478200	41000	41000	41000	41000	0
60	20241015	173300	5920478200	41000	41000	41000	41000	0
61	20241015	173200	5920478200	41000	41000	41000	41000	0
62	20241015	173100	5920478200	41000	41000	41000	41000	1733
63	20241015	173000	5920478200	41000	41000	41000	41000	0
64	20241015	172900	5920478200	41000	41000	41000	41000	0
65	20241015	172800	5920478200	41000	41000	41000	41000	0
66	20241015	172700	5920478200	41000	41000	41000	41000	0
67	20241015	172600	5920478200	41000	41000	41000	41000	0
68	20241015	172500	5920478200	41000	41000	41000	41000	0
69	20241015	172400	5920478200	41000	41000	41000	41000	0
70	20241015	172300	5920478200	41000	41000	41000	41000	0
71	20241015	172200	5920478200	41000	41000	41000	41000	0
72	20241015	172100	5920478200	41000	41000	41000	41000	0
73	20241015	172000	5920478200	41000	41000	41000	41000	0
74	20241015	171900	5920478200	41000	41000	41000	41000	0
75	20241015	171800	5920478200	41000	41000	41000	41000	0
76	20241015	171700	5920478200	41000	41000	41000	41000	0
77	20241015	171600	5920478200	41000	41000	41000	41000	0
78	20241015	171500	5920478200	41000	41000	41000	41000	0
79	20241015	171400	5920478200	41000	41000	41000	41000	0
80	20241015	171300	5920478200	41000	41000	41000	41000	0
81	20241015	171200	5920478200	41000	41000	41000	41000	0
82	20241015	171100	5920478200	41000	41000	41000	41000	0
83	20241015	171000	5920478200	41000	41000	41000	41000	0
84	20241015	170900	5920478200	41000	41000	41000	41000	0
85	20241015	170800	5920478200	41000	41000	41000	41000	0
86	20241015	170700	5920478200	41000	41000	41000	41000	0
87	20241015	170600	5920478200	41000	41000	41000	41000	0
88	20241015	170500	5920478200	41000	41000	41000	41000	0
89	20241015	170400	5920478200	41000	41000	41000	41000	0
90	20241015	170300	5920478200	41000	41000	41000	41000	0
91	20241015	170200	5920478200	41000	41000	41000	41000	0
92	20241015	170100	5920478200	41000	41000	41000	41000	1733
93	20241015	170000	5920478200	41000	41000	41000	41000	0
94	20241015	165900	5920478200	41000	41000	41000	41000	0
95	20241015	165800	5920478200	41000	41000	41000	41000	0
96	20241015	165700	5920478200	41000	41000	41000	41000	0
97	20241015	165600	5920478200	41000	41000	41000	41000	0
98	20241015	165500	5920478200	41000	41000	41000	41000	0
99	20241015	165400	5920478200	41000	41000	41000	41000	0
100	20241015	165300	5920478200	41000	41000	41000	41000	0
101	20241015	165200	5920478200	41000	41000	41000	41000	0
102	20241015	165100	5920478200	41000	41000	41000	41000	0
103	20241015	165000	5920478200	41000	41000	41000	41000	0
104	20241015	164900	5920478200	41000	41000	41000	41000	0
105	20241015	164800	5920478200	41000	41000	41000	41000	0
106	20241015	164700	5920478200	41000	41000	41000	41000	0
107	20241015	164600	5920478200	41000	41000	41000	41000	0
108	20241015	164500	5920478200	41000	41000	41000	41000	0
109	20241015	164400	5920478200	41000	41000	41000	41000	0
110	20241015	164300	5920478200	41000	41000	41000	41000	0
111	20241015	164200	5920478200	41000	41000	41000	41000	0
112	20241015	164100	5920478200	41000	41000	41000	41000	0
113	20241015	164000	5920478200	41000	41000	41000	41000	0
114	20241015	163900	5920478200	41000	41000	41000	41000	0
115	20241015	163800	5920478200	41000	41000	41000	41000	0
116	20241015	163700	5920478200	41000	41000	41000	41000	0
117	20241015	163600	5920478200	41000	41000	41000	41000	0
118	20241015	163500	5920478200	41000	41000	41000	41000	0
119	20241015	163400	5920478200	41000	41000	41000	41000	0
120	20241015	163300	5920478200	41000	41000	41000	41000	0
121	20241015	163200	5920478200	41000	41000	41000	41000	0
122	20241015	163100	5920478200	41000	41000	41000	41000	1733
123	20241015	163000	5920478200	41000	41000	41000	41000	0
124	20241015	162900	5920478200	41000	41000	41000	41000	0
125	20241015	162800	5920478200	41000	41000	41000	41000	0
126	20241015	162700	5920478200	41000	41000	41000	41000	0
127	20241015	162600	5920478200	41000	41000	41000	41000	0
128	20241015	162500	5920478200	41000	41000	41000	41000	0
129	20241015	162400	5920478200	41000	41000	41000	41000	0
130	20241015	162300	5920478200	41000	41000	41000	41000	0
131	20241015	162200	5920478200	41000	41000	41000	41000	0
132	20241015	162100	5920478200	41000	41000	41000	41000	0
133	20241015	162000	5920478200	41000	41000	41000	41000	0
134	20241015	161900	5920478200	41000	41000	41000	41000	0
135	20241015	161800	5920478200	41000	41000	41000	41000	0
136	20241015	161700	5920478200	41000	41000	41000	41000	0
137	20241015	161600	5920478200	41000	41000	41000	41000	0
138	20241015	161500	5920478200	41000	41000	41000	41000	0
139	20241015	161400	5920478200	41000	41000	41000	41000	0
140	20241015	161300	5920478200	41000	41000	41000	41000	0
141	20241015	161200	5920478200	41000	41000	41000	41000	0
142	20241015	161100	5920478200	41000	41000	41000	41000	0
143	20241015	161000	5920478200	41000	41000	41000	41000	0
144	20241015	160900	5920478200	41000	41000	41000	41000	0
145	20241015	160800	5920478200	41000	41000	41000	41000	0
146	20241015	160700	5920478200	41000	41000	41000	41000	0
147	20241015	160600	5920478200	41000	41000	41000	41000	0
148	20241015	160500	5920478200	41000	41000	41000	41000	0
149	20241015	160400	5920478200	41000	41000	41000	41000	0
150	20241015	160300	5920478200	41000	41000	41000	41000	0
151	20241015	160200	5920478200	41000	41000	41000	41000	0
152	20241015	160100	5920478200	41000	41000	41000	41000	1733
153	20241015	160000	5920478200	41000	41000	41000	41000	0
154	20241015	155900	5920478200	41000	41000	41000	41000	0
155	20241015	155800	5920478200	41000	41000	41000	41000	0
156	20241015	155700	5920478200	41000	41000	41000	41000	0
157	20241015	155600	5920478200	41000	41000	41000	41000	0
158	20241015	155500	5920478200	41000	41000	41000	41000	0
159	20241015	155400	5920478200	41000	41000	41000	41000	0
160	20241015	155300	5920478200	41000	41000	41000	41000	0
161	20241015	155200	5920478200	41000	41000	41000	41000	0
162	20241015	155100	5920478200	41000	41000	41000	41000	0
163	20241015	155000	5920478200	41000	41000	41000	41000	0
164	20241015	154900	5920478200	41000	41000	41000	41000	0
165	20241015	154800	5920478200	41000	41000	41000	41000	0
166	20241015	154700	5920478200	41000	41000	41000	41000	0
167	20241015	154600	5920478200	41000	41000	41000	41000	0
168	20241015	154500	5920478200	41000	41000	41000	41000	0
169	20241015	154400	5920478200	41000	41000	41000	41000	0
170	20241015	154300	5920478200	41000	41000	41000	41000	0
171	20241015	154200	5920478200	41000	41000	41000	41000	0
172	20241015	154100	5920478200	41000	41000	41000	41000	0
173	20241015	154000	5920478200	41000	41000	41000	41000	0
174	20241015	153900	5920478200	41000	41000	41000	41000	0
175	20241015	153800	5920478200	41000	41000	41000	41000	0
176	20241015	153700	5920478200	41000	41000	41000	41000	0
177	20241015	153600	5920478200	41000	41000	41000	41000	0
178	20241015	153500	5920478200	41000	41000	41000	41000	0
179	20241015	153400	5920478200	41000	41000	41000	41000	0
180	20241015	153300	5920478200	41000	41000	41000	41000	0
181	20241015	153200	5920478200	41000	41000	41000	41000	0
182	20241015	153100	5920478200	41000	41000	41000	41000	1733
183	20241015	153000	5920478200	41000	41000	41000	41000	1733
184	20241015	152900	5849425200	40950	40950	40950	40950	0
185	20241015	152800	5849425200	40950	40950	40950	40950	0
186	20241015	152700	5849425200	40950	40950	40950	40950	0
187	20241015	152600	5849425200	40950	40950	40950	40950	0
188	20241015	152500	5849425200	40950	40950	40950	40950	0
189	20241015	152400	5849425200	40950	40950	40950	40950	0
190	20241015	152300	5849425200	40950	40950	40950	40950	0
191	20241015	152200	5849425200	40950	40950	40950	40950	0
192	20241015	152100	5849425200	40950	40950	40950	40950	0
193	20241015	152000	5849425200	40950	40950	40950	40950	0
194	20241015	151900	5849425200	40950	40950	41000	40950	381
195	20241015	151800	5833806100	41000	40950	41000	40950	416
196	20241015	151700	5816752900	41000	41000	41000	40950	252
197	20241015	151600	5806420950	40950	40950	40950	40950	155
198	20241015	151500	5800073700	41000	40900	41000	40900	1148
199	20241015	151400	5753088400	40850	40800	40900	40800	421
200	20241015	151300	5735883050	40800	40800	40900	40800	39
201	20241015	151200	5734290450	40800	40800	40800	40800	23
202	20241015	151100	5733352050	40800	40900	40900	40800	162
203	20241015	151000	5726736950	40850	40850	40850	40800	170
204	20241015	150900	5719797550	40850	40800	40850	40800	22
205	20241015	150800	5718899850	40850	40800	40850	40800	367
206	20241015	150700	5703915350	40850	40850	40850	40850	6
207	20241015	150600	5703670250	40850	40850	40850	40750	92
208	20241015	150500	5699913750	40800	40800	40850	40750	641
209	20241015	150400	5673760100	40750	40750	40750	40700	273
210	20241015	150300	5662635450	40700	40700	40700	40700	39
211	20241015	150200	5661048150	40700	40700	40750	40700	194
212	20241015	150100	5653145800	40750	40700	40750	40700	36
213	20241015	150000	5651679800	40750	40750	40750	40750	83
214	20241015	145900	5648297550	40750	40750	40750	40750	36
215	20241015	145800	5646830550	40650	40700	40750	40650	86
216	20241015	145700	5643334350	40650	40750	40750	40650	37
217	20241015	145600	5641827100	40750	40700	40750	40700	119
218	20241015	145500	5636979350	40700	40650	40700	40650	106
219	20241015	145400	5632667700	40700	40700	40700	40700	23
220	20241015	145300	5631731600	40700	40750	40750	40650	105
221	20241015	145200	5627455150	40650	40650	40750	40650	44
222	20241015	145100	5625665050	40650	40750	40750	40650	77
223	20241015	145000	5622531350	40750	40700	40750	40650	37
224	20241015	144900	5621026450	40650	40750	40750	40650	701
225	20241015	144800	5592529450	40750	40750	40750	40700	27
226	20241015	144700	5591429700	40750	40750	40750	40750	40
227	20241015	144600	5589799700	40750	40750	40750	40750	77
228	20241015	144500	5586661950	40750	40800	40800	40750	144
229	20241015	144400	5580793900	40750	40750	40750	40750	39
230	20241015	144300	5579204650	40800	40750	40800	40750	52
231	20241015	144200	5577084850	40700	40800	40800	40700	352
232	20241015	144100	5562725250	40800	40750	40800	40650	169
233	20241015	144000	5555840750	40800	40750	40800	40700	205
234	20241015	143900	5547487800	40750	40750	40750	40750	20
235	20241015	143800	5546672800	40650	40650	40650	40650	61
236	20241015	143700	5544193150	40650	40650	40650	40650	149
237	20241015	143600	5538136300	40650	40700	40750	40650	176
238	20241015	143500	5530976400	40650	40700	40700	40650	100
239	20241015	143400	5526911350	40800	40700	40800	40700	48
240	20241015	143300	5524956150	40700	40700	40750	40700	180
241	20241015	143200	5517630100	40700	40700	40700	40700	16
242	20241015	143100	5516978900	40650	40650	40700	40600	191
243	20241015	143000	5509215100	40700	40750	40800	40700	726
244	20241015	142900	5479654500	40800	40800	40800	40800	101
245	20241015	142800	5475533700	40800	40800	40800	40800	28
246	20241015	142700	5474391300	40800	40850	40850	40800	263
247	20241015	142600	5463660150	40850	40900	40900	40850	93
248	20241015	142500	5459861050	40850	40850	40850	40850	48
249	20241015	142400	5457900250	40850	40850	40850	40800	23
250	20241015	142300	5456961150	40850	40800	40850	40800	125
251	20241015	142200	5451860500	40750	40800	40800	40750	90
252	20241015	142100	5448188600	40800	40800	40800	40800	0
253	20241015	142000	5448188600	40800	40850	40850	40800	157
254	20241015	141900	5441781800	40850	40850	40850	40850	76
255	20241015	141800	5438677200	40850	40850	40850	40850	14
256	20241015	141700	5438105300	40850	40800	40850	40800	50
257	20241015	141600	5436065250	40850	40850	40850	40850	31
258	20241015	141500	5434798900	40850	40800	40850	40750	128
259	20241015	141400	5429582600	40850	40800	40850	40800	21
260	20241015	141300	5428725750	40800	40800	40800	40750	22
261	20241015	141200	5427828200	40800	40800	40800	40800	79
262	20241015	141100	5424605000	40750	40800	40800	40750	138
263	20241015	141000	5418980250	40750	40850	40850	40750	374
264	20241015	140900	5403715700	40900	40900	40900	40900	34
265	20241015	140800	5402325100	40850	40850	40850	40850	0
266	20241015	140700	5402325100	40850	40900	40950	40850	42
267	20241015	140600	5400606050	40800	40950	40950	40800	81
268	20241015	140500	5397293650	40900	40900	40900	40900	50
269	20241015	140400	5395248650	40900	40900	40900	40900	16
270	20241015	140300	5394594250	40800	40800	40800	40800	31
271	20241015	140200	5393329450	40850	40900	40950	40850	131
272	20241015	140100	5387971250	40850	40900	40950	40850	411
273	20241015	140000	5371141600	40900	40850	40900	40850	163
274	20241015	135900	5364482300	40900	40900	40900	40900	165
275	20241015	135800	5357733800	40900	40950	40950	40900	67
276	20241015	135700	5354992700	40850	40900	40900	40850	21
277	20241015	135600	5354134700	40950	40850	40950	40850	8
278	20241015	135500	5353807800	40900	40850	40950	40850	154
279	20241015	135400	5347507800	40850	40850	40850	40850	129
280	20241015	135300	5342238150	40850	40900	40900	40850	53
281	20241015	135200	5340072300	40900	40900	40950	40900	23
282	20241015	135100	5339131400	40800	40900	40900	40800	48
283	20241015	135000	5337169700	40800	40900	40900	40800	350
284	20241015	134900	5322870900	40900	40950	40950	40900	189
285	20241015	134800	5315133500	41000	41000	41000	40950	197
286	20241015	134700	5307060050	41000	41000	41000	40900	255
287	20241015	134600	5296615450	41000	40900	41000	40900	17
288	20241015	134500	5295918550	40950	40950	41000	40950	585
289	20241015	134400	5271938250	40950	40900	40950	40900	256
290	20241015	134300	5261463400	40900	40900	40900	40900	2
291	20241015	134200	5261381600	40900	40900	40900	40900	177
292	20241015	134100	5254142300	40850	40850	40850	40850	6
293	20241015	134000	5253897200	40850	40850	40850	40800	83
294	20241015	133900	5250506700	40900	40850	40900	40850	99
295	20241015	133800	5246461700	40900	40900	40900	40900	37
296	20241015	133700	5244948400	40900	40950	40950	40900	31
297	20241015	133600	5243679700	40950	40950	40950	40950	262
298	20241015	133500	5232950800	40800	40900	40900	40800	591
299	20241015	133400	5208790250	40900	40800	40900	40800	2
300	20241015	133300	5208708550	40700	40850	40850	40700	708
301	20241015	133200	5179873100	40850	40800	40850	40800	148
302	20241015	133100	5173834000	40750	40800	40850	40750	667
303	20241015	133000	5146594550	40850	40800	40850	40800	47
304	20241015	132900	5144676200	40800	40850	40850	40750	4
305	20241015	132800	5144513050	40800	40750	40800	40750	633
306	20241015	132700	5118711300	40750	40750	40750	40750	19
307	20241015	132600	5117937050	40750	40750	40800	40750	221
308	20241015	132500	5108931200	40750	40650	40750	40650	93
309	20241015	132400	5105149700	40650	40700	40700	40650	150
310	20241015	132300	5099047200	40700	40700	40700	40650	142
311	20241015	132200	5093267900	40650	40650	40650	40650	114
312	20241015	132100	5088633800	40650	40650	40650	40650	22
313	20241015	132000	5087739500	40650	40600	40650	40600	101
314	20241015	131900	5083638750	40600	40700	40700	40600	974
315	20241015	131800	5044065200	40700	40650	40700	40650	79
316	20241015	131700	5040849950	40650	40700	40700	40650	213
317	20241015	131600	5032191450	40750	40650	40750	40650	36
318	20241015	131500	5030727050	40700	40750	40750	40700	338
319	20241015	131400	5016963650	40850	40750	40850	40750	25
320	20241015	131300	5015943500	40750	40800	40800	40750	219
321	20241015	131200	5007019100	40850	40800	40850	40800	89
322	20241015	131100	5003387050	40800	40800	40800	40800	20
323	20241015	131000	5002571050	40800	40850	40850	40800	126
324	20241015	130900	4997429450	40750	40750	40750	40750	9
325	20241015	130800	4997062700	40800	40800	40800	40800	89
326	20241015	130700	4993431500	40850	40850	40850	40850	16
327	20241015	130600	4992777900	40750	40800	40800	40750	393
328	20241015	130500	4976756050	40800	40800	40850	40750	395
329	20241015	130400	4960639850	40800	40750	40800	40750	7
330	20241015	130300	4960354550	40800	40800	40800	40800	16
331	20241015	130200	4959701750	40800	40800	40800	40800	1
332	20241015	130100	4959660950	40800	40700	40800	40700	16
333	20241015	130000	4959008250	40800	40800	40800	40700	430
334	20241015	125900	4941464450	40800	40850	40850	40800	60
335	20241015	125800	4939013950	40850	40950	40950	40850	204
336	20241015	125700	4930673700	40950	40950	40950	40950	9
337	20241015	125600	4930305150	40950	40950	40950	40900	39
338	20241015	125500	4928708250	40950	40800	41000	40800	279
339	20241015	125400	4917300350	40800	40800	40800	40800	16
340	20241015	125300	4916647550	40650	40700	40800	40650	589
341	20241015	125200	4892656350	40650	40650	40650	40650	1840
342	20241015	125100	4817860350	40600	40600	40650	40600	132
343	20241015	125000	4812496450	40650	40650	40650	40650	0
344	20241015	124900	4812496450	40650	40650	40650	40650	27
345	20241015	124800	4811398900	40650	40600	40650	40600	107
346	20241015	124700	4807049500	40650	40650	40650	40650	14
347	20241015	124600	4806480400	40600	40600	40600	40600	15
348	20241015	124500	4805871400	40600	40650	40650	40600	92
349	20241015	124400	4802133200	40650	40600	40650	40600	26
350	20241015	124300	4801076800	40600	40600	40600	40600	2
351	20241015	124200	4800995600	40650	40650	40650	40650	15
352	20241015	124100	4800385850	40600	40600	40650	40600	154
353	20241015	124000	4794128700	40650	40650	40650	40600	60
354	20241015	123900	4791689900	40600	40600	40650	40600	71
355	20241015	123800	4788806100	40650	40650	40650	40650	106
356	20241015	123700	4784497200	40650	40650	40650	40650	1
357	20241015	123600	4784456550	40600	40600	40600	40600	20
358	20241015	123500	4783644550	40650	40600	40650	40600	64
359	20241015	123400	4781045350	40550	40600	40650	40550	477
360	20241015	123300	4761679050	40600	40600	40600	40600	16
361	20241015	123200	4761029450	40550	40600	40600	40550	6
362	20241015	123100	4760785900	40600	40650	40650	40600	418
363	20241015	123000	4743814300	40550	40550	40550	40550	0
364	20241015	122900	4743814300	40550	40600	40600	40550	168
365	20241015	122800	4736997950	40600	40600	40650	40600	246
366	20241015	122700	4727009650	40550	40550	40550	40550	1
367	20241015	122600	4726969100	40550	40550	40600	40550	84
368	20241015	122500	4723561400	40550	40550	40550	40550	0
369	20241015	122400	4723561400	40550	40550	40600	40550	117
370	20241015	122300	4718815450	40550	40550	40550	40550	166
371	20241015	122200	4712084150	40600	40600	40600	40600	16
372	20241015	122100	4711434550	40600	40600	40600	40600	95
373	20241015	122000	4707577550	40600	40600	40600	40600	18
374	20241015	121900	4706846750	40600	40650	40650	40600	19
375	20241015	121800	4706075300	40650	40650	40650	40650	119
376	20241015	121700	4701237950	40650	40600	40650	40600	105
377	20241015	121600	4696974100	40600	40600	40600	40600	21
378	20241015	121500	4696121500	40600	40600	40600	40600	16
379	20241015	121400	4695471900	40450	40500	40500	40450	126
380	20241015	121300	4690369250	40500	40450	40500	40450	97
381	20241015	121200	4686445400	40500	40500	40500	40500	89
382	20241015	121100	4682840900	40500	40500	40500	40450	319
383	20241015	121000	4669923550	40500	40500	40500	40500	159
384	20241015	120900	4663484050	40500	40550	40550	40500	78
385	20241015	120800	4660322850	40600	40600	40600	40600	15
386	20241015	120700	4659713850	40550	40550	40550	40550	121
387	20241015	120600	4654807300	40600	40600	40600	40600	16
388	20241015	120500	4654157700	40550	40550	40550	40550	11
389	20241015	120400	4653711650	40550	40550	40550	40550	4
390	20241015	120300	4653549450	40550	40500	40550	40500	36
391	20241015	120200	4652090650	40500	40550	40550	40500	144
392	20241015	120100	4646251550	40550	40600	40600	40550	124
393	20241015	120000	4641217500	40550	40600	40600	40550	114
394	20241015	115900	4636589150	40600	40600	40650	40600	94
395	20241015	115800	4632771350	40650	40650	40650	40650	2
396	20241015	115700	4632690050	40650	40550	40650	40550	17
397	20241015	115600	4631999200	40500	40550	40650	40500	257
398	20241015	115500	4621563900	40550	40500	40550	40500	65
399	20241015	115400	4618928200	40500	40500	40550	40500	86
400	20241015	115300	4615444350	40550	40500	40550	40450	4
401	20241015	115200	4615282300	40500	40500	40500	40500	35
402	20241015	115100	4613864800	40500	40550	40550	40500	84
403	20241015	115000	4610462650	40550	40550	40550	40450	44
404	20241015	114900	4608678650	40450	40500	40500	40450	358
405	20241015	114800	4594185000	40500	40550	40550	40500	739
406	20241015	114700	4564238300	40550	40650	40650	40550	1874
407	20241015	114600	4488106750	40650	40650	40650	40650	421
408	20241015	114500	4470993100	40650	40700	40700	40650	17
409	20241015	114400	4470301250	40650	40600	40650	40600	7
410	20241015	114300	4470016750	40600	40650	40650	40600	25
411	20241015	114200	4469001050	40600	40600	40600	40600	20
412	20241015	114100	4468189050	40600	40600	40600	40550	71
413	20241015	114000	4465306950	40600	40500	40600	40500	125
414	20241015	113900	4460241200	40500	40500	40500	40500	202
415	20241015	113800	4452060200	40500	40500	40550	40500	47
416	20241015	113700	4450155900	40500	40550	40550	40500	78
417	20241015	113600	4446993700	40500	40550	40550	40500	52
418	20241015	113500	4444886850	40550	40550	40550	40550	74
419	20241015	113400	4441886150	40550	40500	40600	40500	160
420	20241015	113300	4435398150	40500	40650	40650	40500	242
421	20241015	113200	4425587450	40650	40650	40650	40650	14
422	20241015	113100	4425018350	40650	40550	40650	40550	50
423	20241015	113000	4422989250	40550	40600	40650	40550	571
424	20241015	112900	4399804900	40600	40600	40600	40600	27
425	20241015	112800	4398708700	40600	40600	40600	40600	0
426	20241015	112700	4398708700	40600	40550	40600	40550	91
427	20241015	112600	4395014250	40600	40700	40700	40600	4
428	20241015	112500	4394851750	40600	40600	40600	40600	2
429	20241015	112400	4394770550	40700	40700	40700	40600	110
430	20241015	112300	4390303050	40700	40700	40700	40700	10
431	20241015	112200	4389896050	40700	40500	40700	40500	325
432	20241015	112100	4376730550	40500	40650	40650	40500	350
433	20241015	112000	4362539350	40650	40700	40700	40650	209
434	20241015	111900	4354040700	40700	40700	40700	40700	7
435	20241015	111800	4353755800	40750	40500	40750	40500	122
436	20241015	111700	4348800150	40550	40600	40700	40550	1736
437	20241015	111600	4278394750	40700	40700	40700	40700	66
438	20241015	111500	4275708550	40700	40550	40700	40550	812
439	20241015	111400	4242779850	40550	40700	40700	40550	209
440	20241015	111300	4234282050	40700	40600	40700	40550	127
441	20241015	111200	4229126000	40600	40600	40600	40600	135
442	20241015	111100	4223645000	40600	40700	40800	40600	209
443	20241015	111000	4215133500	40700	40750	40750	40600	354
444	20241015	110900	4200743000	40750	40750	40750	40750	48
445	20241015	110800	4198787000	40800	40600	40800	40600	99
446	20241015	110700	4194757050	40600	40750	40750	40600	527
447	20241015	110600	4173315750	40800	40750	40800	40700	506
448	20241015	110500	4152708850	40800	40850	40850	40800	287
449	20241015	110400	4140990700	40900	40900	40900	40900	34
450	20241015	110300	4139600100	40850	40850	40850	40800	306
451	20241015	110200	4127100900	40900	40950	40950	40900	123
452	20241015	110100	4122069450	40950	40950	40950	40950	13
453	20241015	110000	4121537100	40900	40950	40950	40900	111
454	20241015	105900	4116992450	40950	40900	40950	40850	96
455	20241015	105800	4113066700	40950	41050	41050	40950	143
456	20241015	105700	4107203700	41100	41000	41100	41000	86
457	20241015	105600	4103673350	40950	41050	41050	40950	177
458	20241015	105500	4096408050	41100	41050	41100	41050	386
459	20241015	105400	4080561800	41100	41150	41150	41100	190
460	20241015	105300	4072747600	41150	41100	41150	41100	156
461	20241015	105200	4066330950	41150	41100	41150	41100	148
462	20241015	105100	4060242600	41100	41100	41100	41100	246
463	20241015	105000	4050132000	41050	41050	41100	41000	161
464	20241015	104900	4043523450	41050	41100	41100	41050	6
465	20241015	104800	4043276950	41050	41100	41100	41050	15
466	20241015	104700	4042660500	41100	41050	41100	40900	153
467	20241015	104600	4036380250	41050	41050	41050	41050	38
468	20241015	104500	4034820350	41000	41000	41050	41000	93
469	20241015	104400	4031006800	41000	41050	41050	41000	20
470	20241015	104300	4030186400	41050	41050	41050	41050	119
471	20241015	104200	4025301450	41000	41000	41000	41000	0
472	20241015	104100	4025301450	41000	41000	41050	41000	220
473	20241015	104000	4016280500	41000	41050	41050	41000	355
474	20241015	103900	4001717000	41050	41100	41100	41050	56
475	20241015	103800	3999418150	41050	41100	41100	41050	3
476	20241015	103700	3999294900	41100	41100	41100	41100	30
477	20241015	103600	3998061900	41100	41100	41100	41050	197
478	20241015	103500	3989967400	41100	41100	41100	41100	3
479	20241015	103400	3989844100	41050	41150	41150	41050	331
480	20241015	103300	3976247650	41150	41200	41200	41150	185
481	20241015	103200	3968630050	41150	41150	41150	41150	342
482	20241015	103100	3954556750	41150	41100	41150	41100	164
483	20241015	103000	3947814850	41100	41100	41100	41100	213
484	20241015	102900	3939060550	41100	41050	41100	41050	63
485	20241015	102800	3936474100	41050	41100	41100	41050	411
486	20241015	102700	3919602500	41050	41000	41050	41000	198
487	20241015	102600	3911483300	41000	41000	41000	41000	7
488	20241015	102500	3911196300	40950	41000	41000	40950	43
489	20241015	102400	3909435400	40950	41000	41000	40900	573
490	20241015	102300	3885989000	41000	41000	41100	41000	307
491	20241015	102200	3873393650	41000	41100	41100	41000	254
492	20241015	102100	3862969700	41100	41150	41150	41100	117
493	20241015	102000	3858160950	41100	41150	41150	41100	176
494	20241015	101900	3850927100	41150	41100	41150	41100	188
495	20241015	101800	3843192100	41100	40950	41150	40950	497
496	20241015	101700	3822801100	40950	40950	41000	40950	121
497	20241015	101600	3817844200	41000	40950	41000	40700	579
498	20241015	101500	3794145100	40950	40900	40950	40850	306
499	20241015	101400	3781638150	40900	40900	40900	40900	1
500	20241015	101300	3781597250	40950	40650	40950	40650	654
501	20241015	101200	3754893700	40750	40750	40750	40750	8
502	20241015	101100	3754567700	40750	40650	40750	40600	128
503	20241015	101000	3749362950	40750	40700	40750	40700	158
504	20241015	100900	3742929350	40700	40750	40750	40650	377
505	20241015	100800	3727587800	40700	40750	40750	40700	10
506	20241015	100700	3727180550	40800	40750	40800	40750	139
507	20241015	100600	3721513050	40750	40750	40750	40750	176
508	20241015	100500	3714341050	40750	40800	40800	40750	98
509	20241015	100400	3710342750	40800	40800	40800	40800	17
510	20241015	100300	3709649150	40750	40700	40750	40600	258
511	20241015	100200	3699162400	40700	40700	40750	40700	238
512	20241015	100100	3689470200	40750	40750	40750	40750	19
513	20241015	100000	3688695950	40800	40650	40800	40650	480
514	20241015	095900	3669156250	40650	40650	40700	40600	322
515	20241015	095800	3656065650	40600	40700	40700	40600	225
516	20241015	095700	3646926700	40650	40600	40700	40600	184
517	20241015	095600	3639448750	40600	40650	40650	40600	311
518	20241015	095500	3626808750	40650	40750	40750	40650	386
519	20241015	095400	3611101300	40750	40750	40750	40750	98
520	20241015	095300	3607107800	40800	40800	40850	40750	352
521	20241015	095200	3592744900	40900	40700	40900	40700	2536
522	20241015	095100	3489478400	40700	40650	40700	40650	888
523	20241015	095000	3453341150	40700	40650	40750	40650	176
524	20241015	094900	3446177950	40700	40700	40800	40600	305
525	20241015	094800	3433768550	40650	40500	40650	40300	1932
526	20241015	094700	3355611750	40550	40550	40600	40500	582
527	20241015	094600	3332009800	40600	40600	40650	40550	700
528	20241015	094500	3303595550	40600	40750	40750	40600	2250
529	20241015	094400	3211974150	40800	40950	41000	40750	3142
530	20241015	094300	3083629300	41000	41000	41000	41000	217
531	20241015	094200	3074732300	41000	41150	41150	40950	110
532	20241015	094100	3070223550	40950	41000	41000	40950	81
533	20241015	094000	3066904050	41000	41150	41150	41000	113
534	20241015	093900	3062270600	41150	41150	41150	41000	576
535	20241015	093800	3038638150	41150	41100	41200	41000	90
536	20241015	093700	3034934150	41150	41150	41150	41000	104
537	20241015	093600	3030655150	41200	41000	41250	40900	838
538	20241015	093500	2996227750	41000	40950	41050	40950	227
539	20241015	093400	2986930100	40950	40950	41050	40950	260
540	20241015	093300	2976282700	40950	41150	41250	40950	945
541	20241015	093200	2937492400	41150	41100	41200	41050	341
542	20241015	093100	2923473000	41100	41200	41250	41100	291
543	20241015	093000	2911493150	41200	41000	41200	41000	325
544	20241015	092900	2898131250	41000	41100	41300	40950	441
545	20241015	092800	2880018850	41000	41000	41000	40900	343
546	20241015	092700	2865967900	41000	41000	41000	40950	646
547	20241015	092600	2839500500	41000	41350	41350	41000	5280
548	20241015	092500	2622277750	41200	41550	42300	41150	5244
549	20241015	092400	2403640950	42100	41100	42100	41100	8813
550	20241015	092300	2035560350	41850	41200	41850	40950	2750
551	20241015	092200	1922230800	41200	41000	41950	41000	1752
552	20241015	092100	1849412900	41000	41150	41950	41000	4583
553	20241015	092000	1661085850	41100	41450	41450	41100	2006
554	20241015	091900	1578297750	41450	41600	42100	41400	4453
555	20241015	091800	1392530500	41650	41550	42000	41400	2780
556	20241015	091700	1276306350	41550	41450	42000	41250	1659
557	20241015	091600	1207064700	41450	41500	41600	41200	2517
558	20241015	091500	1102809550	41650	41000	42000	41000	6165
559	20241015	091400	846441450	41000	41200	41200	40950	1006
560	20241015	091300	805168100	41200	41250	41250	40950	400
561	20241015	091200	788694300	41250	41150	41350	40950	524
562	20241015	091100	767077650	41300	41250	41300	40950	660
563	20241015	091000	739908150	41300	40900	41300	40900	1456
564	20241015	090900	680066000	40800	40800	40850	40800	435
565	20241015	090800	662312100	40800	40900	40900	40800	336
566	20241015	090700	648584900	40900	41000	41100	40800	1563
567	20241015	090600	584656200	41150	41100	41200	41000	808
568	20241015	090500	551456250	41100	40800	41100	40800	1399
569	20241015	090400	494126700	40850	40850	41000	40800	784
570	20241015	090300	462125350	40950	41050	41100	40800	1606
571	20241015	090200	396451550	41050	40950	41150	40900	733
572	20241015	090100	366386900	40900	41350	41450	40900	3443
573	20241015	090000	225099250	41300	41200	41400	41150	5462