KissMeData/001120/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	183300	5386348800	29900	29900	29900	29900	69087
3	20241016	183200	5386348800	29900	29900	29900	29900	0
4	20241016	183100	5386348800	29900	29900	29900	29900	0
5	20241016	183000	5386348800	29900	29900	29900	29900	0
6	20241016	182900	5386348800	29900	29900	29900	29900	0
7	20241016	182800	5386348800	29900	29900	29900	29900	0
8	20241016	182700	5386348800	29900	29900	29900	29900	0
9	20241016	182600	5386348800	29900	29900	29900	29900	0
10	20241016	182500	5386348800	29900	29900	29900	29900	0
11	20241016	182400	5386348800	29900	29900	29900	29900	0
12	20241016	182300	5386348800	29900	29900	29900	29900	0
13	20241016	182200	5386348800	29900	29900	29900	29900	0
14	20241016	182100	5386348800	29900	29900	29900	29900	0
15	20241016	182000	5386348800	29900	29900	29900	29900	0
16	20241016	181900	5386348800	29900	29900	29900	29900	0
17	20241016	181800	5386348800	29900	29900	29900	29900	0
18	20241016	181700	5386348800	29900	29900	29900	29900	0
19	20241016	181600	5386348800	29900	29900	29900	29900	0
20	20241016	181500	5386348800	29900	29900	29900	29900	0
21	20241016	181400	5386348800	29900	29900	29900	29900	0
22	20241016	181300	5386348800	29900	29900	29900	29900	0
23	20241016	181200	5386348800	29900	29900	29900	29900	0
24	20241016	181100	5386348800	29900	29900	29900	29900	0
25	20241016	181000	5386348800	29900	29900	29900	29900	0
26	20241016	180900	5386348800	29900	29900	29900	29900	0
27	20241016	180800	5386348800	29900	29900	29900	29900	0
28	20241016	180700	5386348800	29900	29900	29900	29900	0
29	20241016	180600	5386348800	29900	29900	29900	29900	0
30	20241016	180500	5386348800	29900	29900	29900	29900	0
31	20241016	180400	5386348800	29900	29900	29900	29900	0
32	20241016	180300	5386348800	29900	29900	29900	29900	69087
33	20241016	180200	5386348800	29900	29900	29900	29900	0
34	20241016	180100	5386348800	29900	29900	29900	29900	0
35	20241016	180000	5386348800	29900	29900	29900	29900	0
36	20241016	175900	5386348800	29900	29900	29900	29900	0
37	20241016	175800	5386348800	29900	29900	29900	29900	0
38	20241016	175700	5386348800	29900	29900	29900	29900	0
39	20241016	175600	5386348800	29900	29900	29900	29900	0
40	20241016	175500	5386348800	29900	29900	29900	29900	0
41	20241016	175400	5386348800	29900	29900	29900	29900	0
42	20241016	175300	5386348800	29900	29900	29900	29900	0
43	20241016	175200	5386348800	29900	29900	29900	29900	0
44	20241016	175100	5386348800	29900	29900	29900	29900	0
45	20241016	175000	5386348800	29900	29900	29900	29900	0
46	20241016	174900	5386348800	29900	29900	29900	29900	0
47	20241016	174800	5386348800	29900	29900	29900	29900	0
48	20241016	174700	5386348800	29900	29900	29900	29900	0
49	20241016	174600	5386348800	29900	29900	29900	29900	0
50	20241016	174500	5386348800	29900	29900	29900	29900	0
51	20241016	174400	5386348800	29900	29900	29900	29900	0
52	20241016	174300	5386348800	29900	29900	29900	29900	0
53	20241016	174200	5386348800	29900	29900	29900	29900	0
54	20241016	174100	5386348800	29900	29900	29900	29900	0
55	20241016	174000	5386348800	29900	29900	29900	29900	0
56	20241016	173900	5386348800	29900	29900	29900	29900	0
57	20241016	173800	5386348800	29900	29900	29900	29900	0
58	20241016	173700	5386348800	29900	29900	29900	29900	0
59	20241016	173600	5386348800	29900	29900	29900	29900	0
60	20241016	173500	5386348800	29900	29900	29900	29900	0
61	20241016	173400	5386348800	29900	29900	29900	29900	0
62	20241016	173300	5386348800	29900	29900	29900	29900	69087
63	20241016	173200	5386348800	29900	29900	29900	29900	0
64	20241016	173100	5386348800	29900	29900	29900	29900	0
65	20241016	173000	5386348800	29900	29900	29900	29900	0
66	20241016	172900	5386348800	29900	29900	29900	29900	0
67	20241016	172800	5386348800	29900	29900	29900	29900	0
68	20241016	172700	5386348800	29900	29900	29900	29900	0
69	20241016	172600	5386348800	29900	29900	29900	29900	0
70	20241016	172500	5386348800	29900	29900	29900	29900	0
71	20241016	172400	5386348800	29900	29900	29900	29900	0
72	20241016	172300	5386348800	29900	29900	29900	29900	0
73	20241016	172200	5386348800	29900	29900	29900	29900	0
74	20241016	172100	5386348800	29900	29900	29900	29900	0
75	20241016	172000	5386348800	29900	29900	29900	29900	0
76	20241016	171900	5386348800	29900	29900	29900	29900	0
77	20241016	171800	5386348800	29900	29900	29900	29900	0
78	20241016	171700	5386348800	29900	29900	29900	29900	0
79	20241016	171600	5386348800	29900	29900	29900	29900	0
80	20241016	171500	5386348800	29900	29900	29900	29900	0
81	20241016	171400	5386348800	29900	29900	29900	29900	0
82	20241016	171300	5386348800	29900	29900	29900	29900	0
83	20241016	171200	5386348800	29900	29900	29900	29900	0
84	20241016	171100	5386348800	29900	29900	29900	29900	0
85	20241016	171000	5386348800	29900	29900	29900	29900	0
86	20241016	170900	5386348800	29900	29900	29900	29900	0
87	20241016	170800	5386348800	29900	29900	29900	29900	0
88	20241016	170700	5386348800	29900	29900	29900	29900	0
89	20241016	170600	5386348800	29900	29900	29900	29900	0
90	20241016	170500	5386348800	29900	29900	29900	29900	0
91	20241016	170400	5386348800	29900	29900	29900	29900	0
92	20241016	170300	5386348800	29900	29900	29900	29900	69087
93	20241016	170200	5386348800	29900	29900	29900	29900	0
94	20241016	170100	5386348800	29900	29900	29900	29900	0
95	20241016	170000	5386348800	29900	29900	29900	29900	0
96	20241016	165900	5386348800	29900	29900	29900	29900	0
97	20241016	165800	5386348800	29900	29900	29900	29900	0
98	20241016	165700	5386348800	29900	29900	29900	29900	0
99	20241016	165600	5386348800	29900	29900	29900	29900	0
100	20241016	165500	5386348800	29900	29900	29900	29900	0
101	20241016	165400	5386348800	29900	29900	29900	29900	0
102	20241016	165300	5386348800	29900	29900	29900	29900	0
103	20241016	165200	5386348800	29900	29900	29900	29900	0
104	20241016	165100	5386348800	29900	29900	29900	29900	0
105	20241016	165000	5386348800	29900	29900	29900	29900	0
106	20241016	164900	5386348800	29900	29900	29900	29900	0
107	20241016	164800	5386348800	29900	29900	29900	29900	0
108	20241016	164700	5386348800	29900	29900	29900	29900	0
109	20241016	164600	5386348800	29900	29900	29900	29900	0
110	20241016	164500	5386348800	29900	29900	29900	29900	0
111	20241016	164400	5386348800	29900	29900	29900	29900	0
112	20241016	164300	5386348800	29900	29900	29900	29900	0
113	20241016	164200	5386348800	29900	29900	29900	29900	0
114	20241016	164100	5386348800	29900	29900	29900	29900	0
115	20241016	164000	5386348800	29900	29900	29900	29900	0
116	20241016	163900	5386348800	29900	29900	29900	29900	0
117	20241016	163800	5386348800	29900	29900	29900	29900	0
118	20241016	163700	5386348800	29900	29900	29900	29900	0
119	20241016	163600	5386348800	29900	29900	29900	29900	0
120	20241016	163500	5386348800	29900	29900	29900	29900	0
121	20241016	163400	5386348800	29900	29900	29900	29900	0
122	20241016	163300	5386348800	29900	29900	29900	29900	69087
123	20241016	163200	5386348800	29900	29900	29900	29900	0
124	20241016	163100	5386348800	29900	29900	29900	29900	0
125	20241016	163000	5386348800	29900	29900	29900	29900	0
126	20241016	162900	5386348800	29900	29900	29900	29900	0
127	20241016	162800	5386348800	29900	29900	29900	29900	0
128	20241016	162700	5386348800	29900	29900	29900	29900	0
129	20241016	162600	5386348800	29900	29900	29900	29900	0
130	20241016	162500	5386348800	29900	29900	29900	29900	0
131	20241016	162400	5386348800	29900	29900	29900	29900	0
132	20241016	162300	5386348800	29900	29900	29900	29900	0
133	20241016	162200	5386348800	29900	29900	29900	29900	0
134	20241016	162100	5386348800	29900	29900	29900	29900	0
135	20241016	162000	5386348800	29900	29900	29900	29900	0
136	20241016	161900	5386348800	29900	29900	29900	29900	0
137	20241016	161800	5386348800	29900	29900	29900	29900	0
138	20241016	161700	5386348800	29900	29900	29900	29900	0
139	20241016	161600	5386348800	29900	29900	29900	29900	0
140	20241016	161500	5386348800	29900	29900	29900	29900	0
141	20241016	161400	5386348800	29900	29900	29900	29900	0
142	20241016	161300	5386348800	29900	29900	29900	29900	0
143	20241016	161200	5386348800	29900	29900	29900	29900	0
144	20241016	161100	5386348800	29900	29900	29900	29900	0
145	20241016	161000	5386348800	29900	29900	29900	29900	0
146	20241016	160900	5386348800	29900	29900	29900	29900	0
147	20241016	160800	5386348800	29900	29900	29900	29900	0
148	20241016	160700	5386348800	29900	29900	29900	29900	0
149	20241016	160600	5386348800	29900	29900	29900	29900	0
150	20241016	160500	5386348800	29900	29900	29900	29900	0
151	20241016	160400	5386348800	29900	29900	29900	29900	0
152	20241016	160300	5386348800	29900	29900	29900	29900	69087
153	20241016	160200	5386348800	29900	29900	29900	29900	0
154	20241016	160100	5386348800	29900	29900	29900	29900	0
155	20241016	160000	5386348800	29900	29900	29900	29900	0
156	20241016	155900	5386348800	29900	29900	29900	29900	0
157	20241016	155800	5386348800	29900	29900	29900	29900	0
158	20241016	155700	5386348800	29900	29900	29900	29900	0
159	20241016	155600	5386348800	29900	29900	29900	29900	0
160	20241016	155500	5386348800	29900	29900	29900	29900	0
161	20241016	155400	5386348800	29900	29900	29900	29900	0
162	20241016	155300	5386348800	29900	29900	29900	29900	0
163	20241016	155200	5386348800	29900	29900	29900	29900	0
164	20241016	155100	5386348800	29900	29900	29900	29900	0
165	20241016	155000	5386348800	29900	29900	29900	29900	0
166	20241016	154900	5386348800	29900	29900	29900	29900	0
167	20241016	154800	5386348800	29900	29900	29900	29900	0
168	20241016	154700	5386348800	29900	29900	29900	29900	0
169	20241016	154600	5386348800	29900	29900	29900	29900	0
170	20241016	154500	5386348800	29900	29900	29900	29900	0
171	20241016	154400	5386348800	29900	29900	29900	29900	0
172	20241016	154300	5386348800	29900	29900	29900	29900	0
173	20241016	154200	5386348800	29900	29900	29900	29900	0
174	20241016	154100	5386348800	29900	29900	29900	29900	0
175	20241016	154000	5386348800	29900	29900	29900	29900	0
176	20241016	153900	5386348800	29900	29900	29900	29900	0
177	20241016	153800	5386348800	29900	29900	29900	29900	0
178	20241016	153700	5386348800	29900	29900	29900	29900	0
179	20241016	153600	5386348800	29900	29900	29900	29900	0
180	20241016	153500	5386348800	29900	29900	29900	29900	0
181	20241016	153400	5386348800	29900	29900	29900	29900	0
182	20241016	153300	5386348800	29900	29900	29900	29900	69087
183	20241016	153200	5386348800	29900	29900	29900	29900	0
184	20241016	153100	5386348800	29900	29900	29900	29900	0
185	20241016	153000	5386348800	29900	29900	29900	29900	69087
186	20241016	152900	3320647500	29700	29700	29700	29700	0
187	20241016	152800	3320647500	29700	29700	29700	29700	0
188	20241016	152700	3320647500	29700	29700	29700	29700	0
189	20241016	152600	3320647500	29700	29700	29700	29700	0
190	20241016	152500	3320647500	29700	29700	29700	29700	0
191	20241016	152400	3320647500	29700	29700	29700	29700	0
192	20241016	152300	3320647500	29700	29700	29700	29700	0
193	20241016	152200	3320647500	29700	29700	29700	29700	0
194	20241016	152100	3320647500	29700	29700	29700	29700	0
195	20241016	152000	3320647500	29700	29700	29700	29700	0
196	20241016	151900	3320647500	29700	29650	29700	29650	25
197	20241016	151800	3319905850	29700	29700	29700	29700	43
198	20241016	151700	3318628750	29700	29750	29800	29700	2712
199	20241016	151600	3238011000	29750	29750	29750	29700	2288
200	20241016	151500	3169943400	29750	29700	29750	29700	1144
201	20241016	151400	3135914550	29700	29700	29750	29650	1775
202	20241016	151300	3083178700	29750	29700	29750	29650	1353
203	20241016	151200	3043018850	29700	29650	29700	29600	2036
204	20241016	151100	2982585550	29650	29650	29650	29600	181
205	20241016	151000	2977224000	29600	29700	29700	29600	466
206	20241016	150900	2963403350	29750	29700	29750	29600	1120
207	20241016	150800	2930187050	29700	29650	29700	29650	433
208	20241016	150700	2917339450	29650	29700	29700	29600	931
209	20241016	150600	2889717150	29650	29650	29700	29650	153
210	20241016	150500	2885178700	29650	29600	29650	29600	730
211	20241016	150400	2863553900	29600	29600	29600	29550	365
212	20241016	150300	2852754350	29600	29600	29600	29550	102
213	20241016	150200	2849739800	29600	29600	29650	29550	748
214	20241016	150100	2827601000	29600	29600	29650	29600	1033
215	20241016	150000	2797024000	29600	29600	29650	29600	514
216	20241016	145900	2781794850	29700	29600	29700	29600	1348
217	20241016	145800	2741862100	29600	29600	29600	29600	94
218	20241016	145700	2739079700	29600	29600	29600	29550	309
219	20241016	145600	2729937200	29550	29650	29650	29550	784
220	20241016	145500	2706733250	29700	29700	29700	29650	749
221	20241016	145400	2684510150	29650	29650	29700	29650	789
222	20241016	145300	2661100150	29650	29650	29650	29600	711
223	20241016	145200	2640023850	29650	29600	29650	29600	70
224	20241016	145100	2637950850	29600	29600	29600	29550	4079
225	20241016	145000	2517231500	29600	29550	29600	29550	293
226	20241016	144900	2508564150	29550	29600	29600	29550	181
227	20241016	144800	2503212100	29600	29600	29600	29550	105
228	20241016	144700	2500106150	29600	29500	29650	29500	1811
229	20241016	144600	2446615450	29550	29550	29550	29500	136
230	20241016	144500	2442599200	29550	29500	29550	29500	817
231	20241016	144400	2418474550	29550	29500	29550	29500	165
232	20241016	144300	2413604450	29550	29550	29550	29500	136
233	20241016	144200	2409590050	29450	29500	29550	29450	115
234	20241016	144100	2406198200	29550	29500	29550	29500	190
235	20241016	144000	2400590150	29550	29500	29550	29500	112
236	20241016	143900	2397283600	29550	29500	29550	29500	265
237	20241016	143800	2389462700	29500	29500	29500	29500	85
238	20241016	143700	2386955200	29550	29500	29550	29500	99
239	20241016	143600	2384034350	29550	29500	29550	29500	84
240	20241016	143500	2381554950	29550	29500	29550	29500	853
241	20241016	143400	2356377500	29550	29500	29550	29450	838
242	20241016	143300	2331664950	29500	29450	29500	29450	111
243	20241016	143200	2328394100	29500	29450	29500	29450	171
244	20241016	143100	2323355450	29550	29500	29550	29400	465
245	20241016	143000	2309643950	29500	29500	29500	29500	38
246	20241016	142900	2308522950	29550	29500	29550	29500	388
247	20241016	142800	2297061400	29550	29400	29600	29400	2555
248	20241016	142700	2221721800	29450	29400	29450	29400	236
249	20241016	142600	2214779600	29400	29450	29450	29400	121
250	20241016	142500	2211218900	29500	29450	29500	29450	162
251	20241016	142400	2206445650	29500	29450	29500	29450	106
252	20241016	142300	2203322000	29500	29450	29500	29450	115
253	20241016	142200	2199934900	29400	29400	29450	29400	1063
254	20241016	142100	2168676200	29450	29350	29450	29350	590
255	20241016	142000	2151331000	29350	29400	29400	29350	58
256	20241016	141900	2149628350	29450	29400	29450	29400	206
257	20241016	141800	2143571450	29400	29400	29400	29400	67
258	20241016	141700	2141601650	29450	29400	29450	29400	170
259	20241016	141600	2136603250	29450	29400	29450	29400	69
260	20241016	141500	2134574000	29450	29450	29450	29400	1494
261	20241016	141400	2090648650	29400	29450	29450	29400	169
262	20241016	141300	2085678550	29450	29450	29450	29400	78
263	20241016	141200	2083384000	29400	29400	29400	29400	136
264	20241016	141100	2079385600	29400	29400	29450	29400	398
265	20241016	141000	2067684050	29400	29450	29450	29400	310
266	20241016	140900	2058568750	29400	29450	29450	29400	97
267	20241016	140800	2055716050	29400	29450	29450	29400	101
268	20241016	140700	2052745650	29400	29400	29450	29400	278
269	20241016	140600	2044565750	29450	29450	29500	29400	1225
270	20241016	140500	2008494750	29400	29400	29450	29400	107
271	20241016	140400	2005348550	29400	29450	29450	29400	97
272	20241016	140300	2002496700	29400	29400	29450	29400	124
273	20241016	140200	1998850700	29400	29400	29450	29400	127
274	20241016	140100	1995116850	29400	29450	29450	29400	262
275	20241016	140000	1987413600	29450	29450	29450	29400	148
276	20241016	135900	1983062200	29450	29400	29450	29400	173
277	20241016	135800	1977971800	29450	29450	29450	29400	74
278	20241016	135700	1975796100	29400	29400	29450	29400	125
279	20241016	135600	1972120700	29450	29450	29450	29400	197
280	20241016	135500	1966323000	29450	29450	29500	29450	143
281	20241016	135400	1962111300	29450	29450	29450	29450	252
282	20241016	135300	1954689900	29450	29450	29500	29450	247
283	20241016	135200	1947415350	29450	29450	29500	29450	129
284	20241016	135100	1943616250	29450	29450	29500	29450	106
285	20241016	135000	1940494200	29450	29450	29500	29450	173
286	20241016	134900	1935398750	29500	29450	29500	29450	128
287	20241016	134800	1931628800	29450	29450	29500	29450	193
288	20241016	134700	1925944850	29500	29500	29500	29450	485
289	20241016	134600	1911642500	29550	29500	29550	29500	154
290	20241016	134500	1907099400	29550	29500	29550	29500	57
291	20241016	134400	1905417450	29500	29550	29550	29500	1003
292	20241016	134300	1875787000	29600	29600	29600	29550	43
293	20241016	134200	1874515950	29600	29600	29600	29550	135
294	20241016	134100	1870525900	29600	29600	29600	29550	78
295	20241016	134000	1868219600	29600	29600	29600	29600	51
296	20241016	133900	1866710000	29550	29600	29600	29550	73
297	20241016	133800	1864551750	29550	29550	29550	29550	51
298	20241016	133700	1863044700	29600	29600	29600	29600	7
299	20241016	133600	1862837500	29550	29550	29550	29550	51
300	20241016	133500	1861330450	29550	29600	29600	29550	61
301	20241016	133400	1859527450	29550	29550	29550	29550	0
302	20241016	133300	1859527450	29550	29600	29600	29550	56
303	20241016	133200	1857872350	29550	29550	29550	29550	51
304	20241016	133100	1856365300	29600	29600	29600	29600	7
305	20241016	133000	1856158100	29550	29550	29550	29550	51
306	20241016	132900	1854651050	29550	29600	29600	29550	58
307	20241016	132800	1852936800	29600	29550	29600	29550	61
308	20241016	132700	1851133750	29600	29600	29600	29600	9
309	20241016	132600	1850867350	29600	29600	29600	29550	81
310	20241016	132500	1848472350	29600	29600	29600	29600	13
311	20241016	132400	1848087550	29600	29550	29600	29550	39
312	20241016	132300	1846934100	29600	29550	29600	29550	84
313	20241016	132200	1844450050	29550	29600	29600	29550	19
314	20241016	132100	1843887700	29600	29600	29600	29600	27
315	20241016	132000	1843088500	29600	29600	29600	29550	56
316	20241016	131900	1841433150	29600	29600	29600	29600	7
317	20241016	131800	1841225950	29550	29600	29600	29550	46
318	20241016	131700	1839866100	29600	29550	29600	29550	57
319	20241016	131600	1838181450	29600	29550	29600	29550	52
320	20241016	131500	1836644800	29600	29600	29600	29600	1
321	20241016	131400	1836615200	29600	29550	29600	29550	74
322	20241016	131300	1834428200	29550	29550	29550	29550	51
323	20241016	131200	1832921150	29600	29600	29600	29600	15
324	20241016	131100	1832477150	29550	29550	29550	29550	51
325	20241016	131000	1830970100	29550	29550	29550	29550	51
326	20241016	130900	1829463050	29600	29600	29600	29600	10
327	20241016	130800	1829167050	29550	29550	29550	29550	80
328	20241016	130700	1826803050	29550	29550	29550	29550	1
329	20241016	130600	1826773500	29550	29550	29600	29550	160
330	20241016	130500	1822045100	29550	29550	29550	29550	63
331	20241016	130400	1820183450	29550	29550	29550	29550	0
332	20241016	130300	1820183450	29550	29550	29600	29550	280
333	20241016	130200	1811909000	29550	29550	29550	29550	51
334	20241016	130100	1810401950	29600	29600	29600	29600	10
335	20241016	130000	1810105950	29600	29600	29600	29550	58
336	20241016	125900	1808391650	29600	29550	29600	29550	531
337	20241016	125800	1792676600	29550	29600	29600	29550	10
338	20241016	125700	1792380650	29550	29550	29550	29550	51
339	20241016	125600	1790873600	29550	29550	29550	29550	51
340	20241016	125500	1789366550	29600	29550	29600	29550	69
341	20241016	125400	1787327150	29550	29550	29550	29550	0
342	20241016	125300	1787327150	29550	29550	29550	29550	20
343	20241016	125200	1786736150	29550	29550	29550	29550	8
344	20241016	125100	1786499750	29500	29500	29550	29500	984
345	20241016	125000	1757441850	29450	29450	29500	29450	118
346	20241016	124900	1753966300	29450	29450	29450	29450	52
347	20241016	124800	1752434900	29450	29450	29450	29450	10
348	20241016	124700	1752140400	29450	29500	29500	29450	110
349	20241016	124600	1748897950	29450	29450	29450	29450	0
350	20241016	124500	1748897950	29450	29500	29500	29450	57
351	20241016	124400	1747219000	29500	29450	29500	29450	59
352	20241016	124300	1745481000	29450	29450	29450	29450	0
353	20241016	124200	1745481000	29450	29450	29500	29450	121
354	20241016	124100	1741916600	29500	29500	29500	29500	1
355	20241016	124000	1741887100	29450	29450	29450	29450	0
356	20241016	123900	1741887100	29450	29500	29500	29450	61
357	20241016	123800	1740090200	29450	29550	29550	29450	1152
358	20241016	123700	1706073250	29550	29550	29550	29550	25
359	20241016	123600	1705334500	29600	29550	29600	29550	60
360	20241016	123500	1703561050	29550	29550	29550	29550	79
361	20241016	123400	1701226600	29550	29600	29600	29550	82
362	20241016	123300	1698803050	29600	29600	29600	29600	46
363	20241016	123200	1697441450	29550	29550	29550	29550	51
364	20241016	123100	1695934400	29550	29600	29600	29550	61
365	20241016	123000	1694130600	29550	29600	29600	29550	505
366	20241016	122900	1679185200	29550	29550	29550	29550	51
367	20241016	122800	1677678150	29600	29550	29600	29550	58
368	20241016	122700	1675963850	29550	29550	29550	29550	4
369	20241016	122600	1675845650	29550	29550	29550	29550	51
370	20241016	122500	1674338600	29600	29600	29600	29600	9
371	20241016	122400	1674072200	29550	29550	29550	29550	94
372	20241016	122300	1671294500	29550	29600	29600	29550	60
373	20241016	122200	1669521050	29550	29550	29550	29550	1
374	20241016	122100	1669491500	29550	29550	29550	29550	60
375	20241016	122000	1667718500	29600	29600	29600	29600	47
376	20241016	121900	1666327300	29600	29600	29600	29600	16
377	20241016	121800	1665853700	29550	29550	29550	29550	383
378	20241016	121700	1654536050	29550	29500	29550	29450	91
379	20241016	121600	1651853750	29500	29550	29550	29500	1309
380	20241016	121500	1613233000	29550	29600	29600	29550	52
381	20241016	121400	1611695950	29550	29550	29550	29550	52
382	20241016	121300	1610159350	29550	29550	29550	29550	401
383	20241016	121200	1598309800	29550	29600	29600	29550	75
384	20241016	121100	1596092350	29550	29550	29550	29550	52
385	20241016	121000	1594555750	29600	29600	29600	29600	51
386	20241016	120900	1593046150	29600	29550	29600	29550	60
387	20241016	120800	1591272700	29600	29550	29600	29550	42
388	20241016	120700	1590030850	29600	29600	29600	29550	75
389	20241016	120600	1587813300	29550	29550	29550	29550	0
390	20241016	120500	1587813300	29550	29550	29550	29550	43
391	20241016	120400	1586542650	29600	29550	29600	29550	41
392	20241016	120300	1585330700	29600	29600	29600	29600	27
393	20241016	120200	1584531500	29600	29550	29600	29550	107
394	20241016	120100	1581366900	29600	29550	29600	29550	75
395	20241016	120000	1579149450	29550	29550	29550	29550	0
396	20241016	115900	1579149450	29550	29600	29600	29550	55
397	20241016	115800	1577522450	29600	29600	29600	29600	9
398	20241016	115700	1577256050	29550	29550	29550	29550	50
399	20241016	115600	1575778550	29600	29600	29600	29550	118
400	20241016	115500	1572286900	29550	29550	29550	29550	1
401	20241016	115400	1572257350	29550	29600	29600	29550	65
402	20241016	115300	1570335850	29600	29550	29600	29550	60
403	20241016	115200	1568562450	29600	29600	29600	29600	15
404	20241016	115100	1568118450	29550	29550	29550	29550	86
405	20241016	115000	1565577150	29600	29550	29600	29550	60
406	20241016	114900	1563803700	29600	29550	29600	29550	63
407	20241016	114800	1561941900	29600	29600	29600	29600	9
408	20241016	114700	1561675500	29600	29650	29650	29600	175
409	20241016	114600	1556495250	29600	29600	29650	29600	864
410	20241016	114500	1530890850	29600	29600	29600	29600	44
411	20241016	114400	1529588450	29550	29600	29600	29550	286
412	20241016	114300	1521124950	29550	29550	29600	29550	99
413	20241016	114200	1518197150	29600	29600	29600	29600	8
414	20241016	114100	1517960350	29600	29550	29600	29550	586
415	20241016	114000	1500617300	29550	29550	29550	29550	61
416	20241016	113900	1498814750	29600	29550	29600	29550	236
417	20241016	113800	1491840150	29550	29600	29600	29550	65
418	20241016	113700	1489918650	29550	29550	29550	29550	51
419	20241016	113600	1488411600	29600	29600	29600	29600	15
420	20241016	113500	1487967600	29600	29600	29600	29600	15
421	20241016	113400	1487523600	29550	29550	29600	29550	206
422	20241016	113300	1481434800	29550	29550	29550	29550	5
423	20241016	113200	1481287050	29500	29500	29550	29500	243
424	20241016	113100	1474113700	29550	29550	29550	29550	59
425	20241016	113000	1472370250	29550	29550	29550	29550	1
426	20241016	112900	1472340700	29550	29550	29550	29550	85
427	20241016	112800	1469828950	29550	29550	29550	29500	99
428	20241016	112700	1466904750	29500	29600	29600	29500	62
429	20241016	112600	1465073400	29550	29550	29550	29550	101
430	20241016	112500	1462088850	29550	29550	29550	29550	197
431	20241016	112400	1456267500	29550	29550	29550	29550	0
432	20241016	112300	1456267500	29550	29550	29550	29550	51
433	20241016	112200	1454760450	29550	29550	29550	29550	0
434	20241016	112100	1454760450	29550	29550	29550	29550	50
435	20241016	112000	1453282950	29550	29550	29550	29550	59
436	20241016	111900	1451539500	29550	29550	29550	29550	22
437	20241016	111800	1450889400	29600	29650	29650	29550	755
438	20241016	111700	1428569450	29650	29650	29650	29650	15
439	20241016	111600	1428124700	29650	29650	29700	29650	52
440	20241016	111500	1426582300	29650	29650	29700	29600	2684
441	20241016	111400	1347029650	29600	29600	29650	29600	111
442	20241016	111300	1343742150	29650	29650	29650	29600	116
443	20241016	111200	1340303400	29600	29600	29650	29600	102
444	20241016	111100	1337282350	29600	29600	29600	29600	54
445	20241016	111000	1335683950	29600	29600	29600	29600	0
446	20241016	110900	1335683950	29600	29600	29600	29600	0
447	20241016	110800	1335683950	29600	29600	29600	29600	0
448	20241016	110700	1335683950	29600	29600	29600	29600	0
449	20241016	110600	1335683950	29600	29600	29600	29500	297
450	20241016	110500	1326896400	29600	29600	29600	29600	167
451	20241016	110400	1321953200	29650	29650	29650	29650	15
452	20241016	110300	1321508450	29600	29550	29600	29550	499
453	20241016	110200	1306748650	29550	29550	29550	29550	4
454	20241016	110100	1306630450	29550	29500	29550	29500	88
455	20241016	110000	1304032100	29550	29550	29550	29550	0
456	20241016	105900	1304032100	29550	29500	29550	29500	35
457	20241016	105800	1302999050	29500	29500	29500	29500	795
458	20241016	105700	1279546550	29500	29550	29550	29450	1287
459	20241016	105600	1241568600	29550	29550	29550	29550	101
460	20241016	105500	1238584050	29550	29550	29550	29550	4
461	20241016	105400	1238465850	29550	29600	29600	29550	95
462	20241016	105300	1235657750	29600	29550	29600	29550	89
463	20241016	105200	1233026400	29550	29550	29600	29550	101
464	20241016	105100	1230039350	29550	29600	29600	29550	277
465	20241016	105000	1221851650	29550	29550	29550	29550	50
466	20241016	104900	1220374150	29550	29600	29600	29500	497
467	20241016	104800	1205693800	29550	29550	29550	29500	3064
468	20241016	104700	1115169750	29550	29550	29600	29550	95
469	20241016	104600	1112360350	29600	29600	29600	29600	319
470	20241016	104500	1102917950	29600	29600	29650	29600	53
471	20241016	104400	1101349100	29600	29650	29650	29600	56
472	20241016	104300	1099691250	29650	29600	29650	29600	51
473	20241016	104200	1098181600	29600	29600	29600	29600	12
474	20241016	104100	1097826400	29600	29600	29600	29600	124
475	20241016	104000	1094156000	29650	29650	29650	29600	96
476	20241016	103900	1091311400	29650	29650	29700	29650	372
477	20241016	103800	1080281400	29650	29650	29650	29600	157
478	20241016	103700	1075628950	29650	29600	29650	29600	5
479	20241016	103600	1075480800	29600	29600	29600	29600	56
480	20241016	103500	1073823200	29650	29650	29650	29650	1
481	20241016	103400	1073793550	29650	29650	29650	29650	10
482	20241016	103300	1073497050	29650	29650	29650	29650	2
483	20241016	103200	1073437750	29600	29550	29600	29550	826
484	20241016	103100	1048990700	29600	29550	29600	29550	52
485	20241016	103000	1047454050	29600	29600	29600	29600	2
486	20241016	102900	1047394850	29600	29600	29600	29550	93
487	20241016	102800	1044644650	29600	29550	29600	29550	58
488	20241016	102700	1042930400	29600	29600	29600	29550	38
489	20241016	102600	1041805900	29600	29550	29600	29550	78
490	20241016	102500	1039500400	29600	29600	29600	29600	1
491	20241016	102400	1039470800	29550	29550	29550	29550	81
492	20241016	102300	1037077250	29600	29700	29700	29550	97
493	20241016	102200	1034206150	29600	29650	29650	29600	300
494	20241016	102100	1025318500	29800	29750	29800	29650	348
495	20241016	102000	1014996450	29750	29700	29750	29650	597
496	20241016	101900	997276900	29700	29600	29700	29600	178
497	20241016	101800	991998550	29600	29700	29700	29600	52
498	20241016	101700	990457850	29700	29700	29700	29650	63
499	20241016	101600	988589250	29700	29700	29700	29700	11
500	20241016	101500	988262550	29650	29700	29700	29650	103
501	20241016	101400	985206000	29650	29700	29700	29650	52
502	20241016	101300	983664150	29650	29650	29650	29650	0
503	20241016	101200	983664150	29650	29700	29700	29650	52
504	20241016	101100	982122300	29650	29700	29700	29650	52
505	20241016	101000	980580450	29700	29700	29700	29650	10
506	20241016	100900	980283500	29700	29650	29700	29650	56
507	20241016	100800	978623050	29700	29700	29700	29650	128
508	20241016	100700	974821600	29700	29700	29700	29700	3
509	20241016	100600	974732500	29600	29650	29650	29600	144
510	20241016	100500	970464900	29600	29650	29700	29600	2819
511	20241016	100400	887000000	29650	29700	29700	29650	619
512	20241016	100300	868646600	29700	29700	29700	29700	0
513	20241016	100200	868646600	29700	29700	29700	29650	84
514	20241016	100100	866153850	29750	29750	29750	29700	28
515	20241016	100000	865320900	29650	29700	29700	29650	85
516	20241016	095900	862798500	29750	29700	29750	29650	171
517	20241016	095800	857719950	29700	29700	29700	29700	140
518	20241016	095700	853561950	29650	29650	29650	29650	801
519	20241016	095600	829812300	29650	29600	29650	29600	435
520	20241016	095500	816936250	29650	29650	29650	29650	9
521	20241016	095400	816669400	29650	29650	29650	29650	28
522	20241016	095300	815839200	29650	29700	29700	29600	384
523	20241016	095200	804467800	29700	29700	29700	29700	1
524	20241016	095100	804438100	29600	29700	29700	29600	308
525	20241016	095000	795313500	29700	29700	29700	29700	25
526	20241016	094900	794571000	29700	29700	29700	29700	5
527	20241016	094800	794422500	29700	29700	29700	29650	11
528	20241016	094700	794095850	29650	29700	29700	29650	204
529	20241016	094600	788043750	29750	29800	29800	29750	633
530	20241016	094500	769211750	29800	29800	29800	29800	707
531	20241016	094400	748143150	29800	29800	29850	29800	33
532	20241016	094300	747159700	29800	29800	29800	29800	46
533	20241016	094200	745788900	29800	29800	29800	29800	185
534	20241016	094100	740275900	29800	29850	29850	29800	3
535	20241016	094000	740186400	29850	29850	29850	29800	4
536	20241016	093900	740067050	29800	29800	29800	29800	62
537	20241016	093800	738219450	29800	29750	29900	29750	3279
538	20241016	093700	640444500	29800	29750	29800	29750	63
539	20241016	093600	638567750	29800	29750	29800	29750	133
540	20241016	093500	634608500	29800	29700	29800	29700	754
541	20241016	093400	612181250	29700	29650	29750	29650	2488
542	20241016	093300	538232750	29650	29650	29650	29650	2
543	20241016	093200	538173450	29650	29650	29650	29650	3
544	20241016	093100	538084500	29650	29650	29700	29650	101
545	20241016	093000	535087800	29700	29700	29700	29650	1537
546	20241016	092900	489467250	29700	29700	29700	29700	5
547	20241016	092800	489318750	29700	29700	29700	29700	0
548	20241016	092700	489318750	29700	29650	29750	29650	1329
549	20241016	092600	449901850	29700	29500	29700	29500	5206
550	20241016	092500	295907300	29500	29500	29500	29500	107
551	20241016	092400	292750800	29500	29500	29500	29500	60
552	20241016	092300	290980800	29500	29500	29500	29500	0
553	20241016	092200	290980800	29500	29400	29500	29400	431
554	20241016	092100	278288200	29400	29400	29400	29400	1
555	20241016	092000	278258800	29400	29400	29400	29400	692
556	20241016	091900	257914000	29350	29350	29350	29350	85
557	20241016	091800	255419250	29400	29400	29400	29350	94
558	20241016	091700	252656650	29400	29400	29400	29350	99
559	20241016	091600	249748500	29350	29400	29400	29350	52
560	20241016	091500	248220950	29350	29400	29400	29350	17
561	20241016	091400	247721650	29400	29400	29400	29400	49
562	20241016	091300	246281050	29350	29350	29350	29300	894
563	20241016	091200	220043900	29350	29400	29400	29350	815
564	20241016	091100	196089350	29450	29450	29450	29450	149
565	20241016	091000	191701300	29450	29450	29450	29450	12
566	20241016	090900	191347900	29450	29450	29450	29450	273
567	20241016	090800	183308050	29450	29400	29450	29400	290
568	20241016	090700	174774850	29400	29400	29400	29350	105
569	20241016	090600	171691250	29400	29350	29400	29300	567
570	20241016	090500	155048250	29350	29300	29350	29300	250
571	20241016	090400	147720850	29300	29350	29350	29250	421
572	20241016	090300	135372900	29300	29350	29350	29300	1542
573	20241016	090200	90182200	29400	29300	29400	29300	528
574	20241016	090100	74687450	29350	29400	29450	29300	899
575	20241016	090000	48277650	29450	29600	29600	29450	1634