KissMeData/001120/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	183300	2827949200	29550	29550	29550	29550	2941
3	20241015	183200	2827949200	29550	29550	29550	29550	0
4	20241015	183100	2827949200	29550	29550	29550	29550	0
5	20241015	183000	2827949200	29550	29550	29550	29550	0
6	20241015	182900	2827949200	29550	29550	29550	29550	0
7	20241015	182800	2827949200	29550	29550	29550	29550	0
8	20241015	182700	2827949200	29550	29550	29550	29550	0
9	20241015	182600	2827949200	29550	29550	29550	29550	0
10	20241015	182500	2827949200	29550	29550	29550	29550	0
11	20241015	182400	2827949200	29550	29550	29550	29550	0
12	20241015	182300	2827949200	29550	29550	29550	29550	0
13	20241015	182200	2827949200	29550	29550	29550	29550	0
14	20241015	182100	2827949200	29550	29550	29550	29550	0
15	20241015	182000	2827949200	29550	29550	29550	29550	0
16	20241015	181900	2827949200	29550	29550	29550	29550	0
17	20241015	181800	2827949200	29550	29550	29550	29550	0
18	20241015	181700	2827949200	29550	29550	29550	29550	0
19	20241015	181600	2827949200	29550	29550	29550	29550	0
20	20241015	181500	2827949200	29550	29550	29550	29550	0
21	20241015	181400	2827949200	29550	29550	29550	29550	0
22	20241015	181300	2827949200	29550	29550	29550	29550	0
23	20241015	181200	2827949200	29550	29550	29550	29550	0
24	20241015	181100	2827949200	29550	29550	29550	29550	0
25	20241015	181000	2827949200	29550	29550	29550	29550	0
26	20241015	180900	2827949200	29550	29550	29550	29550	0
27	20241015	180800	2827949200	29550	29550	29550	29550	0
28	20241015	180700	2827949200	29550	29550	29550	29550	0
29	20241015	180600	2827949200	29550	29550	29550	29550	0
30	20241015	180500	2827949200	29550	29550	29550	29550	0
31	20241015	180400	2827949200	29550	29550	29550	29550	0
32	20241015	180300	2827949200	29550	29550	29550	29550	2941
33	20241015	180200	2827949200	29550	29550	29550	29550	0
34	20241015	180100	2827949200	29550	29550	29550	29550	0
35	20241015	180000	2827949200	29550	29550	29550	29550	0
36	20241015	175900	2827949200	29550	29550	29550	29550	0
37	20241015	175800	2827949200	29550	29550	29550	29550	0
38	20241015	175700	2827949200	29550	29550	29550	29550	0
39	20241015	175600	2827949200	29550	29550	29550	29550	0
40	20241015	175500	2827949200	29550	29550	29550	29550	0
41	20241015	175400	2827949200	29550	29550	29550	29550	0
42	20241015	175300	2827949200	29550	29550	29550	29550	0
43	20241015	175200	2827949200	29550	29550	29550	29550	0
44	20241015	175100	2827949200	29550	29550	29550	29550	0
45	20241015	175000	2827949200	29550	29550	29550	29550	0
46	20241015	174900	2827949200	29550	29550	29550	29550	0
47	20241015	174800	2827949200	29550	29550	29550	29550	0
48	20241015	174700	2827949200	29550	29550	29550	29550	0
49	20241015	174600	2827949200	29550	29550	29550	29550	0
50	20241015	174500	2827949200	29550	29550	29550	29550	0
51	20241015	174400	2827949200	29550	29550	29550	29550	0
52	20241015	174300	2827949200	29550	29550	29550	29550	0
53	20241015	174200	2827949200	29550	29550	29550	29550	0
54	20241015	174100	2827949200	29550	29550	29550	29550	0
55	20241015	174000	2827949200	29550	29550	29550	29550	0
56	20241015	173900	2827949200	29550	29550	29550	29550	0
57	20241015	173800	2827949200	29550	29550	29550	29550	0
58	20241015	173700	2827949200	29550	29550	29550	29550	0
59	20241015	173600	2827949200	29550	29550	29550	29550	0
60	20241015	173500	2827949200	29550	29550	29550	29550	0
61	20241015	173400	2827949200	29550	29550	29550	29550	0
62	20241015	173300	2827949200	29550	29550	29550	29550	2941
63	20241015	173200	2827949200	29550	29550	29550	29550	0
64	20241015	173100	2827949200	29550	29550	29550	29550	0
65	20241015	173000	2827949200	29550	29550	29550	29550	0
66	20241015	172900	2827949200	29550	29550	29550	29550	0
67	20241015	172800	2827949200	29550	29550	29550	29550	0
68	20241015	172700	2827949200	29550	29550	29550	29550	0
69	20241015	172600	2827949200	29550	29550	29550	29550	0
70	20241015	172500	2827949200	29550	29550	29550	29550	0
71	20241015	172400	2827949200	29550	29550	29550	29550	0
72	20241015	172300	2827949200	29550	29550	29550	29550	0
73	20241015	172200	2827949200	29550	29550	29550	29550	0
74	20241015	172100	2827949200	29550	29550	29550	29550	0
75	20241015	172000	2827949200	29550	29550	29550	29550	0
76	20241015	171900	2827949200	29550	29550	29550	29550	0
77	20241015	171800	2827949200	29550	29550	29550	29550	0
78	20241015	171700	2827949200	29550	29550	29550	29550	0
79	20241015	171600	2827949200	29550	29550	29550	29550	0
80	20241015	171500	2827949200	29550	29550	29550	29550	0
81	20241015	171400	2827949200	29550	29550	29550	29550	0
82	20241015	171300	2827949200	29550	29550	29550	29550	0
83	20241015	171200	2827949200	29550	29550	29550	29550	0
84	20241015	171100	2827949200	29550	29550	29550	29550	0
85	20241015	171000	2827949200	29550	29550	29550	29550	0
86	20241015	170900	2827949200	29550	29550	29550	29550	0
87	20241015	170800	2827949200	29550	29550	29550	29550	0
88	20241015	170700	2827949200	29550	29550	29550	29550	0
89	20241015	170600	2827949200	29550	29550	29550	29550	0
90	20241015	170500	2827949200	29550	29550	29550	29550	0
91	20241015	170400	2827949200	29550	29550	29550	29550	0
92	20241015	170300	2827949200	29550	29550	29550	29550	2941
93	20241015	170200	2827949200	29550	29550	29550	29550	0
94	20241015	170100	2827949200	29550	29550	29550	29550	0
95	20241015	170000	2827949200	29550	29550	29550	29550	0
96	20241015	165900	2827949200	29550	29550	29550	29550	0
97	20241015	165800	2827949200	29550	29550	29550	29550	0
98	20241015	165700	2827949200	29550	29550	29550	29550	0
99	20241015	165600	2827949200	29550	29550	29550	29550	0
100	20241015	165500	2827949200	29550	29550	29550	29550	0
101	20241015	165400	2827949200	29550	29550	29550	29550	0
102	20241015	165300	2827949200	29550	29550	29550	29550	0
103	20241015	165200	2827949200	29550	29550	29550	29550	0
104	20241015	165100	2827949200	29550	29550	29550	29550	0
105	20241015	165000	2827949200	29550	29550	29550	29550	0
106	20241015	164900	2827949200	29550	29550	29550	29550	0
107	20241015	164800	2827949200	29550	29550	29550	29550	0
108	20241015	164700	2827949200	29550	29550	29550	29550	0
109	20241015	164600	2827949200	29550	29550	29550	29550	0
110	20241015	164500	2827949200	29550	29550	29550	29550	0
111	20241015	164400	2827949200	29550	29550	29550	29550	0
112	20241015	164300	2827949200	29550	29550	29550	29550	0
113	20241015	164200	2827949200	29550	29550	29550	29550	0
114	20241015	164100	2827949200	29550	29550	29550	29550	0
115	20241015	164000	2827949200	29550	29550	29550	29550	0
116	20241015	163900	2827949200	29550	29550	29550	29550	0
117	20241015	163800	2827949200	29550	29550	29550	29550	0
118	20241015	163700	2827949200	29550	29550	29550	29550	0
119	20241015	163600	2827949200	29550	29550	29550	29550	0
120	20241015	163500	2827949200	29550	29550	29550	29550	0
121	20241015	163400	2827949200	29550	29550	29550	29550	0
122	20241015	163300	2827949200	29550	29550	29550	29550	2941
123	20241015	163200	2827949200	29550	29550	29550	29550	0
124	20241015	163100	2827949200	29550	29550	29550	29550	0
125	20241015	163000	2827949200	29550	29550	29550	29550	0
126	20241015	162900	2827949200	29550	29550	29550	29550	0
127	20241015	162800	2827949200	29550	29550	29550	29550	0
128	20241015	162700	2827949200	29550	29550	29550	29550	0
129	20241015	162600	2827949200	29550	29550	29550	29550	0
130	20241015	162500	2827949200	29550	29550	29550	29550	0
131	20241015	162400	2827949200	29550	29550	29550	29550	0
132	20241015	162300	2827949200	29550	29550	29550	29550	0
133	20241015	162200	2827949200	29550	29550	29550	29550	0
134	20241015	162100	2827949200	29550	29550	29550	29550	0
135	20241015	162000	2827949200	29550	29550	29550	29550	0
136	20241015	161900	2827949200	29550	29550	29550	29550	0
137	20241015	161800	2827949200	29550	29550	29550	29550	0
138	20241015	161700	2827949200	29550	29550	29550	29550	0
139	20241015	161600	2827949200	29550	29550	29550	29550	0
140	20241015	161500	2827949200	29550	29550	29550	29550	0
141	20241015	161400	2827949200	29550	29550	29550	29550	0
142	20241015	161300	2827949200	29550	29550	29550	29550	0
143	20241015	161200	2827949200	29550	29550	29550	29550	0
144	20241015	161100	2827949200	29550	29550	29550	29550	0
145	20241015	161000	2827949200	29550	29550	29550	29550	0
146	20241015	160900	2827949200	29550	29550	29550	29550	0
147	20241015	160800	2827949200	29550	29550	29550	29550	0
148	20241015	160700	2827949200	29550	29550	29550	29550	0
149	20241015	160600	2827949200	29550	29550	29550	29550	0
150	20241015	160500	2827949200	29550	29550	29550	29550	0
151	20241015	160400	2827949200	29550	29550	29550	29550	0
152	20241015	160300	2827949200	29550	29550	29550	29550	2941
153	20241015	160200	2827949200	29550	29550	29550	29550	0
154	20241015	160100	2827949200	29550	29550	29550	29550	0
155	20241015	160000	2827949200	29550	29550	29550	29550	0
156	20241015	155900	2827949200	29550	29550	29550	29550	0
157	20241015	155800	2827949200	29550	29550	29550	29550	0
158	20241015	155700	2827949200	29550	29550	29550	29550	0
159	20241015	155600	2827949200	29550	29550	29550	29550	0
160	20241015	155500	2827949200	29550	29550	29550	29550	0
161	20241015	155400	2827949200	29550	29550	29550	29550	0
162	20241015	155300	2827949200	29550	29550	29550	29550	0
163	20241015	155200	2827949200	29550	29550	29550	29550	0
164	20241015	155100	2827949200	29550	29550	29550	29550	0
165	20241015	155000	2827949200	29550	29550	29550	29550	0
166	20241015	154900	2827949200	29550	29550	29550	29550	0
167	20241015	154800	2827949200	29550	29550	29550	29550	0
168	20241015	154700	2827949200	29550	29550	29550	29550	0
169	20241015	154600	2827949200	29550	29550	29550	29550	0
170	20241015	154500	2827949200	29550	29550	29550	29550	0
171	20241015	154400	2827949200	29550	29550	29550	29550	0
172	20241015	154300	2827949200	29550	29550	29550	29550	0
173	20241015	154200	2827949200	29550	29550	29550	29550	0
174	20241015	154100	2827949200	29550	29550	29550	29550	0
175	20241015	154000	2827949200	29550	29550	29550	29550	0
176	20241015	153900	2827949200	29550	29550	29550	29550	0
177	20241015	153800	2827949200	29550	29550	29550	29550	0
178	20241015	153700	2827949200	29550	29550	29550	29550	0
179	20241015	153600	2827949200	29550	29550	29550	29550	0
180	20241015	153500	2827949200	29550	29550	29550	29550	0
181	20241015	153400	2827949200	29550	29550	29550	29550	0
182	20241015	153300	2827949200	29550	29550	29550	29550	2941
183	20241015	153200	2827949200	29550	29550	29550	29550	0
184	20241015	153100	2827949200	29550	29550	29550	29550	0
185	20241015	153000	2827949200	29550	29550	29550	29550	2941
186	20241015	152900	2741042650	29600	29600	29600	29600	0
187	20241015	152800	2741042650	29600	29600	29600	29600	0
188	20241015	152700	2741042650	29600	29600	29600	29600	0
189	20241015	152600	2741042650	29600	29600	29600	29600	0
190	20241015	152500	2741042650	29600	29600	29600	29600	0
191	20241015	152400	2741042650	29600	29600	29600	29600	0
192	20241015	152300	2741042650	29600	29600	29600	29600	0
193	20241015	152200	2741042650	29600	29600	29600	29600	0
194	20241015	152100	2741042650	29600	29600	29600	29600	0
195	20241015	152000	2741042650	29600	29600	29600	29600	0
196	20241015	151900	2741042650	29600	29600	29600	29550	279
197	20241015	151800	2732789600	29600	29650	29650	29600	970
198	20241015	151700	2704074250	29650	29600	29650	29600	97
199	20241015	151600	2701199950	29650	29600	29650	29600	37
200	20241015	151500	2700103700	29600	29600	29650	29600	41
201	20241015	151400	2698888700	29650	29650	29650	29650	66
202	20241015	151300	2696931800	29650	29600	29650	29600	75
203	20241015	151200	2694710550	29650	29650	29650	29600	57
204	20241015	151100	2693021350	29650	29650	29650	29600	81
205	20241015	151000	2690619750	29650	29650	29650	29650	9
206	20241015	150900	2690352900	29600	29650	29650	29600	55
207	20241015	150800	2688724350	29600	29600	29650	29600	5
208	20241015	150700	2688576250	29600	29600	29600	29550	748
209	20241015	150600	2666442000	29650	29600	29650	29600	543
210	20241015	150500	2650367250	29650	29650	29650	29600	76
211	20241015	150400	2648114250	29650	29650	29650	29650	76
212	20241015	150300	2645860850	29650	29600	29650	29600	62
213	20241015	150200	2644022800	29650	29650	29650	29600	49
214	20241015	150100	2642570000	29600	29650	29650	29600	31
215	20241015	150000	2641650950	29650	29600	29650	29600	92
216	20241015	145900	2638925800	29650	29600	29650	29600	36
217	20241015	145800	2637858650	29600	29650	29650	29600	47
218	20241015	145700	2636467350	29600	29600	29650	29600	58
219	20241015	145600	2634750050	29650	29600	29650	29600	113
220	20241015	145500	2631404750	29650	29650	29700	29600	764
221	20241015	145400	2608750150	29700	29700	29700	29650	101
222	20241015	145300	2605752850	29700	29650	29700	29650	59
223	20241015	145200	2604000650	29700	29700	29700	29650	136
224	20241015	145100	2599965000	29700	29650	29700	29650	56
225	20241015	145000	2598304150	29700	29650	29700	29650	15
226	20241015	144900	2597858850	29700	29700	29700	29650	837
227	20241015	144800	2573034900	29700	29700	29700	29650	105
228	20241015	144700	2569919450	29700	29700	29700	29700	75
229	20241015	144600	2567691950	29650	29700	29700	29650	153
230	20241015	144500	2563150250	29700	29700	29700	29650	418
231	20241015	144400	2550738000	29700	29700	29700	29650	38
232	20241015	144300	2549610150	29700	29650	29700	29650	61
233	20241015	144200	2547800900	29700	29650	29700	29600	1150
234	20241015	144100	2513685650	29650	29650	29650	29600	56
235	20241015	144000	2512025300	29650	29650	29650	29600	92
236	20241015	143900	2509300000	29650	29600	29650	29600	264
237	20241015	143800	2501481000	29650	29600	29650	29600	121
238	20241015	143700	2497896450	29650	29650	29650	29600	45
239	20241015	143600	2496562800	29650	29600	29650	29600	74
240	20241015	143500	2494371150	29650	29600	29650	29600	69
241	20241015	143400	2492328150	29600	29600	29650	29550	349
242	20241015	143300	2481988650	29550	29600	29600	29550	133
243	20241015	143200	2478056700	29600	29550	29600	29550	93
244	20241015	143100	2475306850	29600	29600	29600	29550	425
245	20241015	143000	2462726900	29600	29700	29700	29550	2345
246	20241015	142900	2393270900	29700	29650	29700	29650	89
247	20241015	142800	2390631550	29700	29700	29700	29650	250
248	20241015	142700	2383216550	29700	29650	29700	29650	113
249	20241015	142600	2379864800	29700	29700	29700	29650	110
250	20241015	142500	2376600150	29700	29700	29700	29650	63
251	20241015	142400	2374729950	29700	29700	29700	29650	99
252	20241015	142300	2371791950	29650	29700	29700	29650	75
253	20241015	142200	2369566850	29650	29700	29700	29650	171
254	20241015	142100	2364493950	29700	29700	29700	29650	88
255	20241015	142000	2361882750	29700	29700	29700	29650	87
256	20241015	141900	2359302450	29700	29650	29700	29650	61
257	20241015	141800	2357492250	29650	29700	29700	29650	57
258	20241015	141700	2355801650	29700	29650	29700	29650	437
259	20241015	141600	2342843350	29650	29600	29650	29600	98
260	20241015	141500	2339940650	29650	29650	29650	29600	73
261	20241015	141400	2337776300	29600	29600	29650	29600	84
262	20241015	141300	2335288250	29600	29650	29650	29600	105
263	20241015	141200	2332179300	29650	29600	29650	29600	14
264	20241015	141100	2331764300	29600	29650	29650	29600	104
265	20241015	141000	2328683100	29650	29600	29650	29600	65
266	20241015	140900	2326758900	29650	29650	29650	29650	32
267	20241015	140800	2325810100	29650	29650	29650	29600	93
268	20241015	140700	2323055050	29650	29650	29650	29600	85
269	20241015	140600	2320537750	29650	29600	29650	29600	5
270	20241015	140500	2320389600	29650	29600	29650	29600	54
271	20241015	140400	2318791000	29650	29650	29650	29600	552
272	20241015	140300	2302451550	29600	29600	29650	29600	940
273	20241015	140200	2274627350	29600	29650	29650	29600	187
274	20241015	140100	2269091900	29600	29650	29650	29600	58
275	20241015	140000	2267374750	29650	29600	29650	29600	26
276	20241015	135900	2266605000	29650	29650	29650	29600	306
277	20241015	135800	2257540550	29650	29650	29650	29550	850
278	20241015	135700	2232379900	29650	29650	29650	29650	8
279	20241015	135600	2232142700	29600	29650	29650	29600	77
280	20241015	135500	2229863300	29650	29650	29650	29600	428
281	20241015	135400	2217189400	29600	29600	29650	29600	77
282	20241015	135300	2214908650	29650	29600	29650	29600	11
283	20241015	135200	2214582650	29650	29650	29650	29600	166
284	20241015	135100	2209663050	29600	29600	29650	29600	126
285	20241015	135000	2205930300	29650	29650	29650	29600	23
286	20241015	134900	2205248400	29600	29650	29650	29600	58
287	20241015	134800	2203531500	29600	29650	29650	29600	193
288	20241015	134700	2197812600	29650	29650	29650	29600	26
289	20241015	134600	2197041800	29650	29650	29650	29600	87
290	20241015	134500	2194464500	29650	29600	29650	29600	90
291	20241015	134400	2191799200	29650	29600	29650	29600	7
292	20241015	134300	2191591800	29650	29650	29650	29600	170
293	20241015	134200	2186553600	29650	29600	29650	29600	94
294	20241015	134100	2183769500	29600	29650	29650	29600	15
295	20241015	134000	2183325300	29600	29650	29650	29600	194
296	20241015	133900	2177575500	29600	29650	29650	29600	80
297	20241015	133800	2175206350	29600	29600	29650	29600	17
298	20241015	133700	2174702600	29600	29650	29650	29600	58
299	20241015	133600	2172985200	29650	29600	29650	29600	75
300	20241015	133500	2170765000	29650	29650	29650	29600	27
301	20241015	133400	2169964500	29600	29650	29650	29600	48
302	20241015	133300	2168543550	29650	29600	29650	29600	157
303	20241015	133200	2163895250	29650	29600	29650	29600	263
304	20241015	133100	2156108750	29650	29600	29650	29600	54
305	20241015	133000	2154507700	29650	29650	29650	29600	92
306	20241015	132900	2151782150	29650	29650	29650	29600	77
307	20241015	132800	2149501400	29600	29650	29650	29600	5
308	20241015	132700	2149353200	29650	29650	29650	29600	76
309	20241015	132600	2147102100	29650	29650	29650	29600	82
310	20241015	132500	2144673850	29600	29650	29650	29600	3
311	20241015	132400	2144584950	29650	29600	29650	29600	55
312	20241015	132300	2142956750	29650	29600	29650	29600	75
313	20241015	132200	2140736000	29650	29650	29650	29650	49
314	20241015	132100	2139283150	29600	29650	29650	29600	82
315	20241015	132000	2136855700	29650	29600	29650	29600	97
316	20241015	131900	2133982650	29600	29650	29650	29600	53
317	20241015	131800	2132411250	29600	29650	29650	29600	999
318	20241015	131700	2102823150	29650	29700	29700	29650	1454
319	20241015	131600	2059711550	29650	29650	29650	29650	17
320	20241015	131500	2059207500	29650	29700	29700	29650	79
321	20241015	131400	2056864900	29650	29650	29650	29650	145
322	20241015	131300	2052565650	29650	29650	29650	29650	15
323	20241015	131200	2052120900	29650	29700	29700	29650	1179
324	20241015	131100	2017162650	29650	29700	29700	29650	65
325	20241015	131000	2015234400	29650	29650	29650	29650	61
326	20241015	130900	2013425750	29700	29700	29700	29700	111
327	20241015	130800	2010129050	29650	29650	29650	29650	45
328	20241015	130700	2008794800	29700	29650	29700	29650	74
329	20241015	130600	2006600650	29650	29650	29650	29650	139
330	20241015	130500	2002479300	29650	29650	29700	29650	108
331	20241015	130400	1999275650	29700	29650	29700	29650	103
332	20241015	130300	1996220200	29700	29700	29700	29650	32
333	20241015	130200	1995269850	29650	29650	29650	29650	45
334	20241015	130100	1993935600	29700	29650	29700	29650	75
335	20241015	130000	1991711800	29650	29650	29650	29650	35
336	20241015	125900	1990674050	29700	29700	29700	29650	82
337	20241015	125800	1988241350	29700	29700	29700	29650	48
338	20241015	125700	1986818000	29700	29650	29700	29650	16
339	20241015	125600	1986342850	29650	29700	29700	29650	80
340	20241015	125500	1983969100	29700	29650	29700	29650	50
341	20241015	125400	1982486350	29700	29650	29700	29650	14
342	20241015	125300	1982070650	29650	29700	29700	29650	72
343	20241015	125200	1979934750	29700	29700	29700	29650	62
344	20241015	125100	1978095650	29700	29700	29700	29700	17
345	20241015	125000	1977590750	29700	29700	29700	29650	115
346	20241015	124900	1974177550	29650	29700	29700	29650	70
347	20241015	124800	1972100800	29650	29650	29650	29650	73
348	20241015	124700	1969936350	29650	29650	29650	29650	1
349	20241015	124600	1969906700	29700	29650	29700	29650	63
350	20241015	124500	1968037850	29650	29650	29650	29650	60
351	20241015	124400	1966258850	29650	29650	29650	29650	138
352	20241015	124300	1962167150	29700	29650	29700	29650	62
353	20241015	124200	1960328000	29650	29700	29700	29650	95
354	20241015	124100	1957509500	29650	29650	29700	29650	428
355	20241015	124000	1944798000	29650	29650	29650	29650	45
356	20241015	123900	1943463750	29650	29650	29700	29650	359
357	20241015	123800	1932809400	29650	29650	29650	29650	1
358	20241015	123700	1932779750	29650	29700	29700	29650	64
359	20241015	123600	1930881300	29650	29650	29650	29650	161
360	20241015	123500	1926107650	29650	29650	29650	29650	0
361	20241015	123400	1926107650	29650	29650	29650	29650	46
362	20241015	123300	1924743750	29700	29650	29700	29650	83
363	20241015	123200	1922280900	29700	29700	29700	29700	40
364	20241015	123100	1921092900	29650	29650	29650	29650	47
365	20241015	123000	1919699350	29700	29650	29700	29650	61
366	20241015	122900	1917889900	29650	29700	29700	29650	30
367	20241015	122800	1916999600	29650	29650	29650	29650	48
368	20241015	122700	1915576400	29650	29650	29650	29650	46
369	20241015	122600	1914212500	29650	29650	29650	29650	81
370	20241015	122500	1911810850	29700	29650	29700	29650	2
371	20241015	122400	1911751500	29650	29650	29650	29650	45
372	20241015	122300	1910417250	29650	29650	29650	29650	59
373	20241015	122200	1908667900	29650	29650	29650	29650	0
374	20241015	122100	1908667900	29650	29650	29650	29650	72
375	20241015	122000	1906533100	29650	29650	29700	29650	79
376	20241015	121900	1904189750	29650	29650	29650	29650	0
377	20241015	121800	1904189750	29650	29650	29650	29650	51
378	20241015	121700	1902677600	29650	29650	29700	29650	62
379	20241015	121600	1900838500	29650	29650	29650	29650	13
380	20241015	121500	1900453050	29650	29650	29650	29650	247
381	20241015	121400	1893129500	29650	29700	29700	29650	75
382	20241015	121300	1890904950	29700	29650	29700	29650	160
383	20241015	121200	1886160900	29650	29650	29650	29650	47
384	20241015	121100	1884767350	29650	29650	29650	29650	57
385	20241015	121000	1883077300	29700	29650	29700	29650	64
386	20241015	120900	1881178100	29650	29650	29650	29650	113
387	20241015	120800	1877827650	29650	29650	29700	29650	86
388	20241015	120700	1875276500	29650	29650	29650	29650	0
389	20241015	120600	1875276500	29650	29650	29700	29650	76
390	20241015	120500	1873021600	29650	29650	29650	29650	61
391	20241015	120400	1871212950	29650	29650	29650	29650	45
392	20241015	120300	1869878700	29700	29700	29700	29700	1805
393	20241015	120200	1816270200	29700	29750	29750	29700	637
394	20241015	120100	1797322750	29750	29750	29800	29750	137
395	20241015	120000	1793246950	29750	29750	29750	29750	0
396	20241015	115900	1793246950	29750	29750	29750	29750	67
397	20241015	115800	1791253700	29750	29650	29750	29650	703
398	20241015	115700	1770345650	29700	29700	29750	29650	937
399	20241015	115600	1742472350	29700	29750	29750	29700	71
400	20241015	115500	1740363550	29700	29700	29700	29700	282
401	20241015	115400	1731988150	29700	29750	29750	29700	268
402	20241015	115300	1724015550	29750	29650	29750	29650	283
403	20241015	115200	1715597400	29800	29650	29800	29650	1310
404	20241015	115100	1676571200	29800	29800	29800	29700	3135
405	20241015	115000	1583362700	29800	29800	29800	29800	45
406	20241015	114900	1582021700	29800	29800	29800	29800	75
407	20241015	114800	1579786700	29800	29800	29800	29800	1
408	20241015	114700	1579756900	29800	29800	29850	29800	95
409	20241015	114600	1576924650	29800	29850	29850	29800	76
410	20241015	114500	1574659000	29850	29800	29850	29800	3
411	20241015	114400	1574569500	29800	29800	29800	29800	45
412	20241015	114300	1573228500	29800	29800	29850	29800	468
413	20241015	114200	1559281850	29800	29850	29850	29800	50
414	20241015	114100	1557791700	29800	29800	29800	29800	323
415	20241015	114000	1548166300	29800	29800	29850	29800	281
416	20241015	113900	1539791050	29800	29750	29800	29750	102
417	20241015	113800	1536753750	29750	29750	29750	29750	0
418	20241015	113700	1536753750	29750	29700	29850	29700	1818
419	20241015	113600	1482660050	29700	29700	29700	29700	47
420	20241015	113500	1481264150	29700	29700	29700	29700	10
421	20241015	113400	1480967150	29700	29700	29700	29700	45
422	20241015	113300	1479630650	29700	29700	29700	29700	62
423	20241015	113200	1477789250	29700	29700	29700	29700	25
424	20241015	113100	1477046750	29700	29800	29800	29700	606
425	20241015	113000	1458999950	29800	29800	29800	29800	340
426	20241015	112900	1448867950	29750	29700	29750	29700	19
427	20241015	112800	1448302750	29750	29700	29750	29700	900
428	20241015	112700	1421534050	29700	29700	29700	29700	59
429	20241015	112600	1419781750	29700	29750	29750	29700	13
430	20241015	112500	1419395100	29700	29800	29800	29700	1369
431	20241015	112400	1378635250	29800	29800	29800	29800	76
432	20241015	112300	1376370450	29850	29800	29850	29800	2
433	20241015	112200	1376310800	29800	29800	29800	29800	45
434	20241015	112100	1374969800	29850	29800	29850	29800	90
435	20241015	112000	1372287100	29800	29800	29800	29800	47
436	20241015	111900	1370886500	29800	29800	29800	29800	4
437	20241015	111800	1370767300	29800	29850	29850	29800	326
438	20241015	111700	1361051750	29800	29800	29850	29800	68
439	20241015	111600	1359024400	29850	29850	29850	29850	28
440	20241015	111500	1358188600	29850	29800	29850	29800	46
441	20241015	111400	1356817750	29850	29800	29850	29800	80
442	20241015	111300	1354432000	29850	29800	29850	29800	59
443	20241015	111200	1352672850	29850	29800	29850	29800	70
444	20241015	111100	1350585600	29850	29800	29850	29800	47
445	20241015	111000	1349184950	29800	29800	29800	29800	6
446	20241015	110900	1349006150	29850	29700	29850	29700	1199
447	20241015	110800	1313285950	29800	29750	29800	29700	652
448	20241015	110700	1293866400	29750	29750	29750	29700	37
449	20241015	110600	1292765700	29700	29750	29750	29700	568
450	20241015	110500	1275869950	29800	29750	29800	29750	222
451	20241015	110400	1269265400	29750	29750	29750	29700	135
452	20241015	110300	1265249250	29700	29700	29750	29700	1559
453	20241015	110200	1218937100	29650	29650	29650	29650	273
454	20241015	110100	1210842650	29650	29650	29650	29650	27
455	20241015	110000	1210042100	29650	29650	29650	29650	45
456	20241015	105900	1208707850	29700	29700	29700	29650	256
457	20241015	105800	1201107600	29650	29650	29650	29650	45
458	20241015	105700	1199773350	29650	29700	29700	29650	116
459	20241015	105600	1196328300	29700	29750	29750	29650	489
460	20241015	105500	1181807200	29750	29700	29750	29700	46
461	20241015	105400	1180440950	29750	29750	29750	29700	23
462	20241015	105300	1179756800	29700	29750	29750	29700	56
463	20241015	105200	1178093050	29750	29700	29750	29700	46
464	20241015	105100	1176726800	29700	29750	29750	29700	21
465	20241015	105000	1176102100	29700	29750	29750	29700	49
466	20241015	104900	1174646750	29750	29700	29750	29700	336
467	20241015	104800	1164666350	29700	29700	29750	29700	4
468	20241015	104700	1164547500	29750	29750	29750	29700	76
469	20241015	104600	1162288800	29700	29700	29750	29650	473
470	20241015	104500	1148242900	29700	29650	29700	29650	20
471	20241015	104400	1147649000	29650	29700	29700	29650	80
472	20241015	104300	1145275250	29700	29650	29700	29650	197
473	20241015	104200	1139429100	29700	29650	29700	29650	5
474	20241015	104100	1139280650	29650	29700	29700	29650	179
475	20241015	104000	1133971050	29700	29650	29700	29650	47
476	20241015	103900	1132577400	29650	29600	29650	29600	1604
477	20241015	103800	1085054850	29550	29600	29600	29550	116
478	20241015	103700	1081624000	29550	29600	29600	29550	88
479	20241015	103600	1079022650	29600	29550	29600	29550	76
480	20241015	103500	1076775300	29600	29600	29600	29550	238
481	20241015	103400	1069731750	29550	29600	29600	29550	288
482	20241015	103300	1061219450	29600	29550	29600	29550	138
483	20241015	103200	1057136900	29600	29600	29600	29600	85
484	20241015	103100	1054620900	29550	29600	29600	29550	129
485	20241015	103000	1050806450	29600	29600	29600	29550	232
486	20241015	102900	1043950000	29600	29600	29600	29550	58
487	20241015	102800	1042233450	29600	29550	29600	29550	50
488	20241015	102700	1040755700	29600	29600	29600	29550	69
489	20241015	102600	1038715600	29550	29600	29600	29550	1328
490	20241015	102500	999472950	29600	29600	29600	29550	299
491	20241015	102400	990624800	29600	29600	29650	29600	565
492	20241015	102300	973900300	29600	29600	29600	29600	0
493	20241015	102200	973900300	29600	29600	29650	29600	102
494	20241015	102100	970880950	29650	29650	29650	29600	49
495	20241015	102000	969430350	29650	29650	29650	29650	1
496	20241015	101900	969400700	29600	29600	29600	29600	59
497	20241015	101800	967654300	29600	29600	29600	29600	49
498	20241015	101700	966203900	29600	29650	29650	29600	88
499	20241015	101600	963595900	29650	29600	29700	29600	2120
500	20241015	101500	900782200	29600	29600	29600	29550	155
501	20241015	101400	896196450	29600	29550	29600	29550	46
502	20241015	101300	894837100	29550	29550	29550	29550	0
503	20241015	101200	894837100	29550	29550	29550	29550	59
504	20241015	101100	893093650	29550	29600	29600	29550	110
505	20241015	101000	889837700	29650	29600	29650	29600	2
506	20241015	100900	889778450	29600	29650	29650	29600	61
507	20241015	100800	887972750	29600	29600	29600	29550	1545
508	20241015	100700	842240800	29650	29650	29650	29650	5
509	20241015	100600	842092550	29650	29650	29650	29650	97
510	20241015	100500	839216500	29600	29600	29650	29600	146
511	20241015	100400	834894850	29600	29600	29600	29600	0
512	20241015	100300	834894850	29600	29650	29650	29600	44
513	20241015	100200	833592400	29650	29650	29650	29650	6
514	20241015	100100	833414500	29650	29650	29650	29650	143
515	20241015	100000	829174550	29650	29650	29650	29600	130
516	20241015	095900	825320100	29650	29700	29700	29650	341
517	20241015	095800	815205750	29700	29700	29700	29700	25
518	20241015	095700	814463250	29750	29700	29750	29650	79
519	20241015	095600	812115950	29700	29700	29700	29700	0
520	20241015	095500	812115950	29700	29650	29700	29650	29
521	20241015	095400	811254700	29650	29700	29700	29650	1400
522	20241015	095300	769731000	29700	29750	29750	29700	35
523	20241015	095200	768691400	29750	29700	29750	29700	18
524	20241015	095100	768156700	29700	29700	29700	29700	12
525	20241015	095000	767800300	29750	29750	29750	29700	361
526	20241015	094900	757073900	29750	29750	29750	29750	0
527	20241015	094800	757073900	29750	29750	29750	29750	25
528	20241015	094700	756330150	29700	29700	29700	29700	256
529	20241015	094600	748726950	29700	29700	29750	29700	6562
530	20241015	094500	553835350	29700	29800	29800	29700	447
531	20241015	094400	540540050	29750	29750	29750	29750	353
532	20241015	094300	530038300	29750	29750	29800	29750	311
533	20241015	094200	520785800	29750	29750	29750	29750	380
534	20241015	094100	509480800	29700	29700	29700	29700	142
535	20241015	094000	505263400	29700	29750	29750	29700	171
536	20241015	093900	500184500	29750	29750	29750	29750	50
537	20241015	093800	498697000	29750	29750	29800	29750	1198
538	20241015	093700	463053750	29750	29800	29800	29750	975
539	20241015	093600	434038500	29800	29800	29850	29800	523
540	20241015	093500	418453050	29800	29800	29800	29800	1
541	20241015	093400	418423250	29800	29800	29800	29800	6
542	20241015	093300	418244450	29800	29850	29850	29800	882
543	20241015	093200	391960700	29850	29850	29850	29850	21
544	20241015	093100	391333850	29850	29800	29850	29800	25
545	20241015	093000	390588100	29800	29850	29850	29800	156
546	20241015	092900	385939000	29800	29800	29800	29800	76
547	20241015	092800	383674200	29800	29800	29800	29800	0
548	20241015	092700	383674200	29800	29800	29800	29800	716
549	20241015	092600	362337400	29800	29800	29800	29800	15
550	20241015	092500	361890400	29800	29800	29800	29800	0
551	20241015	092400	361890400	29800	29800	29800	29800	2
552	20241015	092300	361830800	29800	29800	29800	29800	1
553	20241015	092200	361801000	29800	29800	29800	29800	603
554	20241015	092100	343831600	29800	29850	29850	29800	174
555	20241015	092000	338642700	29850	29950	30000	29800	1945
556	20241015	091900	280570250	29900	29900	29950	29850	2417
557	20241015	091800	208309350	29850	29850	29850	29850	82
558	20241015	091700	205861650	29850	29850	29850	29850	0
559	20241015	091600	205861650	29850	29850	29950	29800	516
560	20241015	091500	190455450	29850	29800	29850	29800	82
561	20241015	091400	188008950	29850	29850	29850	29850	12
562	20241015	091300	187650750	29800	29850	29900	29800	304
563	20241015	091200	178577350	29850	29750	29850	29700	954
564	20241015	091100	150182200	29750	29750	29750	29700	879
565	20241015	091000	124047350	29750	29700	29750	29700	206
566	20241015	090900	117929100	29750	29800	29800	29750	378
567	20241015	090800	106674500	29850	29850	29850	29850	2
568	20241015	090700	106614800	29800	29850	29850	29800	43
569	20241015	090600	105333000	29850	29850	29850	29850	108
570	20241015	090500	102109200	29900	29900	29900	29850	426
571	20241015	090400	89386800	29850	29900	29900	29850	703
572	20241015	090300	68394850	29950	29950	29950	29950	1398
573	20241015	090200	26524750	29950	30000	30000	29950	133
574	20241015	090100	22541300	30000	29850	30000	29850	355
575	20241015	090000	11944150	29850	30000	30100	29850	399