KissMeData/042420/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	191400	230940110	20200	20200	20200	20200	738
3	20231024	191300	230940110	20200	20200	20200	20200	0
4	20231024	191200	230940110	20200	20200	20200	20200	0
5	20231024	191100	230940110	20200	20200	20200	20200	0
6	20231024	191000	230940110	20200	20200	20200	20200	0
7	20231024	190900	230940110	20200	20200	20200	20200	0
8	20231024	190800	230940110	20200	20200	20200	20200	0
9	20231024	190700	230940110	20200	20200	20200	20200	0
10	20231024	190600	230940110	20200	20200	20200	20200	0
11	20231024	190500	230940110	20200	20200	20200	20200	0
12	20231024	190400	230940110	20200	20200	20200	20200	0
13	20231024	190300	230940110	20200	20200	20200	20200	0
14	20231024	190200	230940110	20200	20200	20200	20200	0
15	20231024	190100	230940110	20200	20200	20200	20200	0
16	20231024	190000	230940110	20200	20200	20200	20200	0
17	20231024	185900	230940110	20200	20200	20200	20200	0
18	20231024	185800	230940110	20200	20200	20200	20200	0
19	20231024	185700	230940110	20200	20200	20200	20200	0
20	20231024	185600	230940110	20200	20200	20200	20200	0
21	20231024	185500	230940110	20200	20200	20200	20200	0
22	20231024	185400	230940110	20200	20200	20200	20200	0
23	20231024	185300	230940110	20200	20200	20200	20200	0
24	20231024	185200	230940110	20200	20200	20200	20200	0
25	20231024	185100	230940110	20200	20200	20200	20200	0
26	20231024	185000	230940110	20200	20200	20200	20200	0
27	20231024	184900	230940110	20200	20200	20200	20200	0
28	20231024	184800	230940110	20200	20200	20200	20200	0
29	20231024	184700	230940110	20200	20200	20200	20200	0
30	20231024	184600	230940110	20200	20200	20200	20200	0
31	20231024	184500	230940110	20200	20200	20200	20200	0
32	20231024	184400	230940110	20200	20200	20200	20200	738
33	20231024	184300	230940110	20200	20200	20200	20200	0
34	20231024	184200	230940110	20200	20200	20200	20200	0
35	20231024	184100	230940110	20200	20200	20200	20200	0
36	20231024	184000	230940110	20200	20200	20200	20200	0
37	20231024	183900	230940110	20200	20200	20200	20200	0
38	20231024	183800	230940110	20200	20200	20200	20200	0
39	20231024	183700	230940110	20200	20200	20200	20200	0
40	20231024	183600	230940110	20200	20200	20200	20200	0
41	20231024	183500	230940110	20200	20200	20200	20200	0
42	20231024	183400	230940110	20200	20200	20200	20200	0
43	20231024	183300	230940110	20200	20200	20200	20200	0
44	20231024	183200	230940110	20200	20200	20200	20200	0
45	20231024	183100	230940110	20200	20200	20200	20200	0
46	20231024	183000	230940110	20200	20200	20200	20200	0
47	20231024	182900	230940110	20200	20200	20200	20200	0
48	20231024	182800	230940110	20200	20200	20200	20200	0
49	20231024	182700	230940110	20200	20200	20200	20200	0
50	20231024	182600	230940110	20200	20200	20200	20200	0
51	20231024	182500	230940110	20200	20200	20200	20200	0
52	20231024	182400	230940110	20200	20200	20200	20200	0
53	20231024	182300	230940110	20200	20200	20200	20200	0
54	20231024	182200	230940110	20200	20200	20200	20200	0
55	20231024	182100	230940110	20200	20200	20200	20200	0
56	20231024	182000	230940110	20200	20200	20200	20200	0
57	20231024	181900	230940110	20200	20200	20200	20200	0
58	20231024	181800	230940110	20200	20200	20200	20200	0
59	20231024	181700	230940110	20200	20200	20200	20200	0
60	20231024	181600	230940110	20200	20200	20200	20200	0
61	20231024	181500	230940110	20200	20200	20200	20200	0
62	20231024	181400	230940110	20200	20200	20200	20200	738
63	20231024	181300	230940110	20200	20200	20200	20200	0
64	20231024	181200	230940110	20200	20200	20200	20200	0
65	20231024	181100	230940110	20200	20200	20200	20200	0
66	20231024	181000	230940110	20200	20200	20200	20200	0
67	20231024	180900	230940110	20200	20200	20200	20200	0
68	20231024	180800	230940110	20200	20200	20200	20200	0
69	20231024	180700	230940110	20200	20200	20200	20200	0
70	20231024	180600	230940110	20200	20200	20200	20200	0
71	20231024	180500	230940110	20200	20200	20200	20200	0
72	20231024	180400	230940110	20200	20200	20200	20200	0
73	20231024	180300	230940110	20200	20200	20200	20200	0
74	20231024	180200	230940110	20200	20200	20200	20200	0
75	20231024	180100	230940110	20200	20200	20200	20200	0
76	20231024	180000	230940110	20200	20200	20200	20200	0
77	20231024	175900	230940110	20200	20200	20200	20200	0
78	20231024	175800	230940110	20200	20200	20200	20200	0
79	20231024	175700	230940110	20200	20200	20200	20200	0
80	20231024	175600	230940110	20200	20200	20200	20200	0
81	20231024	175500	230940110	20200	20200	20200	20200	0
82	20231024	175400	230940110	20200	20200	20200	20200	0
83	20231024	175300	230940110	20200	20200	20200	20200	0
84	20231024	175200	230940110	20200	20200	20200	20200	0
85	20231024	175100	230940110	20200	20200	20200	20200	0
86	20231024	175000	230940110	20200	20200	20200	20200	0
87	20231024	174900	230940110	20200	20200	20200	20200	0
88	20231024	174800	230940110	20200	20200	20200	20200	0
89	20231024	174700	230940110	20200	20200	20200	20200	0
90	20231024	174600	230940110	20200	20200	20200	20200	0
91	20231024	174500	230940110	20200	20200	20200	20200	0
92	20231024	174400	230940110	20200	20200	20200	20200	738
93	20231024	174300	230940110	20200	20200	20200	20200	0
94	20231024	174200	230940110	20200	20200	20200	20200	0
95	20231024	174100	230940110	20200	20200	20200	20200	0
96	20231024	174000	230940110	20200	20200	20200	20200	0
97	20231024	173900	230940110	20200	20200	20200	20200	0
98	20231024	173800	230940110	20200	20200	20200	20200	0
99	20231024	173700	230940110	20200	20200	20200	20200	0
100	20231024	173600	230940110	20200	20200	20200	20200	0
101	20231024	173500	230940110	20200	20200	20200	20200	0
102	20231024	173400	230940110	20200	20200	20200	20200	0
103	20231024	173300	230940110	20200	20200	20200	20200	0
104	20231024	173200	230940110	20200	20200	20200	20200	0
105	20231024	173100	230940110	20200	20200	20200	20200	0
106	20231024	173000	230940110	20200	20200	20200	20200	0
107	20231024	172900	230940110	20200	20200	20200	20200	0
108	20231024	172800	230940110	20200	20200	20200	20200	0
109	20231024	172700	230940110	20200	20200	20200	20200	0
110	20231024	172600	230940110	20200	20200	20200	20200	0
111	20231024	172500	230940110	20200	20200	20200	20200	0
112	20231024	172400	230940110	20200	20200	20200	20200	0
113	20231024	172300	230940110	20200	20200	20200	20200	0
114	20231024	172200	230940110	20200	20200	20200	20200	0
115	20231024	172100	230940110	20200	20200	20200	20200	0
116	20231024	172000	230940110	20200	20200	20200	20200	0
117	20231024	171900	230940110	20200	20200	20200	20200	0
118	20231024	171800	230940110	20200	20200	20200	20200	0
119	20231024	171700	230940110	20200	20200	20200	20200	0
120	20231024	171600	230940110	20200	20200	20200	20200	0
121	20231024	171500	230940110	20200	20200	20200	20200	0
122	20231024	171400	230940110	20200	20200	20200	20200	738
123	20231024	171300	230940110	20200	20200	20200	20200	0
124	20231024	171200	230940110	20200	20200	20200	20200	0
125	20231024	171100	230940110	20200	20200	20200	20200	0
126	20231024	171000	230940110	20200	20200	20200	20200	0
127	20231024	170900	230940110	20200	20200	20200	20200	0
128	20231024	170800	230940110	20200	20200	20200	20200	0
129	20231024	170700	230940110	20200	20200	20200	20200	0
130	20231024	170600	230940110	20200	20200	20200	20200	0
131	20231024	170500	230940110	20200	20200	20200	20200	0
132	20231024	170400	230940110	20200	20200	20200	20200	0
133	20231024	170300	230940110	20200	20200	20200	20200	0
134	20231024	170200	230940110	20200	20200	20200	20200	0
135	20231024	170100	230940110	20200	20200	20200	20200	0
136	20231024	170000	230940110	20200	20200	20200	20200	0
137	20231024	165900	230940110	20200	20200	20200	20200	0
138	20231024	165800	230940110	20200	20200	20200	20200	0
139	20231024	165700	230940110	20200	20200	20200	20200	0
140	20231024	165600	230940110	20200	20200	20200	20200	0
141	20231024	165500	230940110	20200	20200	20200	20200	0
142	20231024	165400	230940110	20200	20200	20200	20200	0
143	20231024	165300	230940110	20200	20200	20200	20200	0
144	20231024	165200	230940110	20200	20200	20200	20200	0
145	20231024	165100	230940110	20200	20200	20200	20200	0
146	20231024	165000	230940110	20200	20200	20200	20200	0
147	20231024	164900	230940110	20200	20200	20200	20200	0
148	20231024	164800	230940110	20200	20200	20200	20200	0
149	20231024	164700	230940110	20200	20200	20200	20200	0
150	20231024	164600	230940110	20200	20200	20200	20200	0
151	20231024	164500	230940110	20200	20200	20200	20200	0
152	20231024	164400	230940110	20200	20200	20200	20200	738
153	20231024	164300	230940110	20200	20200	20200	20200	0
154	20231024	164200	230940110	20200	20200	20200	20200	0
155	20231024	164100	230940110	20200	20200	20200	20200	0
156	20231024	164000	230940110	20200	20200	20200	20200	0
157	20231024	163900	230940110	20200	20200	20200	20200	0
158	20231024	163800	230940110	20200	20200	20200	20200	0
159	20231024	163700	230940110	20200	20200	20200	20200	0
160	20231024	163600	230940110	20200	20200	20200	20200	0
161	20231024	163500	230940110	20200	20200	20200	20200	0
162	20231024	163400	230940110	20200	20200	20200	20200	0
163	20231024	163300	230940110	20200	20200	20200	20200	0
164	20231024	163200	230940110	20200	20200	20200	20200	0
165	20231024	163100	230940110	20200	20200	20200	20200	0
166	20231024	163000	230940110	20200	20200	20200	20200	0
167	20231024	162900	230940110	20200	20200	20200	20200	0
168	20231024	162800	230940110	20200	20200	20200	20200	0
169	20231024	162700	230940110	20200	20200	20200	20200	0
170	20231024	162600	230940110	20200	20200	20200	20200	0
171	20231024	162500	230940110	20200	20200	20200	20200	0
172	20231024	162400	230940110	20200	20200	20200	20200	0
173	20231024	162300	230940110	20200	20200	20200	20200	0
174	20231024	162200	230940110	20200	20200	20200	20200	0
175	20231024	162100	230940110	20200	20200	20200	20200	0
176	20231024	162000	230940110	20200	20200	20200	20200	0
177	20231024	161900	230940110	20200	20200	20200	20200	0
178	20231024	161800	230940110	20200	20200	20200	20200	0
179	20231024	161700	230940110	20200	20200	20200	20200	0
180	20231024	161600	230940110	20200	20200	20200	20200	0
181	20231024	161500	230940110	20200	20200	20200	20200	0
182	20231024	161400	230940110	20200	20200	20200	20200	738
183	20231024	161300	230940110	20200	20200	20200	20200	0
184	20231024	161200	230940110	20200	20200	20200	20200	0
185	20231024	161100	230940110	20200	20200	20200	20200	0
186	20231024	161000	230940110	20200	20200	20200	20200	0
187	20231024	160900	230940110	20200	20200	20200	20200	0
188	20231024	160800	230940110	20200	20200	20200	20200	0
189	20231024	160700	230940110	20200	20200	20200	20200	0
190	20231024	160600	230940110	20200	20200	20200	20200	0
191	20231024	160500	230940110	20200	20200	20200	20200	0
192	20231024	160400	230940110	20200	20200	20200	20200	0
193	20231024	160300	230940110	20200	20200	20200	20200	0
194	20231024	160200	230940110	20200	20200	20200	20200	0
195	20231024	160100	230940110	20200	20200	20200	20200	0
196	20231024	160000	230940110	20200	20200	20200	20200	0
197	20231024	155900	230940110	20200	20200	20200	20200	0
198	20231024	155800	230940110	20200	20200	20200	20200	0
199	20231024	155700	230940110	20200	20200	20200	20200	0
200	20231024	155600	230940110	20200	20200	20200	20200	0
201	20231024	155500	230940110	20200	20200	20200	20200	0
202	20231024	155400	230940110	20200	20200	20200	20200	0
203	20231024	155300	230940110	20200	20200	20200	20200	0
204	20231024	155200	230940110	20200	20200	20200	20200	0
205	20231024	155100	230940110	20200	20200	20200	20200	0
206	20231024	155000	230940110	20200	20200	20200	20200	0
207	20231024	154900	230940110	20200	20200	20200	20200	0
208	20231024	154800	230940110	20200	20200	20200	20200	0
209	20231024	154700	230940110	20200	20200	20200	20200	0
210	20231024	154600	230940110	20200	20200	20200	20200	0
211	20231024	154500	230940110	20200	20200	20200	20200	0
212	20231024	154400	230940110	20200	20200	20200	20200	738
213	20231024	154300	230940110	20200	20200	20200	20200	0
214	20231024	154200	230940110	20200	20200	20200	20200	0
215	20231024	154100	230940110	20200	20200	20200	20200	0
216	20231024	154000	230940110	20200	20200	20200	20200	0
217	20231024	153900	230940110	20200	20200	20200	20200	0
218	20231024	153800	230940110	20200	20200	20200	20200	0
219	20231024	153700	230940110	20200	20200	20200	20200	0
220	20231024	153600	230940110	20200	20200	20200	20200	0
221	20231024	153500	230940110	20200	20200	20200	20200	0
222	20231024	153400	230940110	20200	20200	20200	20200	0
223	20231024	153300	230940110	20200	20200	20200	20200	0
224	20231024	153200	230940110	20200	20200	20200	20200	0
225	20231024	153100	230940110	20200	20200	20200	20200	0
226	20231024	153000	230940110	20200	20200	20200	20200	738
227	20231024	152900	216032510	20400	20400	20400	20400	0
228	20231024	152800	216032510	20400	20400	20400	20400	0
229	20231024	152700	216032510	20400	20400	20400	20400	0
230	20231024	152600	216032510	20400	20400	20400	20400	0
231	20231024	152500	216032510	20400	20400	20400	20400	0
232	20231024	152400	216032510	20400	20400	20400	20400	0
233	20231024	152300	216032510	20400	20400	20400	20400	0
234	20231024	152200	216032510	20400	20400	20400	20400	0
235	20231024	152100	216032510	20400	20400	20400	20400	0
236	20231024	152000	216032510	20400	20400	20400	20400	0
237	20231024	151900	216032510	20400	20550	20550	20400	11
238	20231024	151800	215807360	20550	20450	20550	20450	532
239	20231024	151700	204906210	20450	20450	20450	20450	0
240	20231024	151600	204906210	20450	20400	20450	20300	190
241	20231024	151500	201039560	20450	20450	20450	20450	0
242	20231024	151400	201039560	20450	20400	20450	20400	71
243	20231024	151300	199589860	20350	20350	20350	20350	0
244	20231024	151200	199589860	20350	20350	20350	20350	0
245	20231024	151100	199589860	20350	20350	20350	20350	57
246	20231024	151000	198429910	20350	20400	20400	20350	3
247	20231024	150900	198368810	20350	20350	20350	20350	0
248	20231024	150800	198368810	20350	20350	20350	20350	0
249	20231024	150700	198368810	20350	20350	20350	20350	1
250	20231024	150600	198348460	20400	20400	20400	20400	0
251	20231024	150500	198348460	20400	20400	20400	20400	1
252	20231024	150400	198328060	20350	20350	20350	20350	48
253	20231024	150300	197351260	20300	20300	20300	20300	1
254	20231024	150200	197330960	20300	20300	20300	20300	0
255	20231024	150100	197330960	20300	20350	20350	20300	4
256	20231024	150000	197249710	20400	20350	20400	20350	228
257	20231024	145900	192600210	20350	20350	20350	20350	0
258	20231024	145800	192600210	20350	20350	20350	20350	0
259	20231024	145700	192600210	20350	20350	20350	20350	0
260	20231024	145600	192600210	20350	20350	20350	20350	0
261	20231024	145500	192600210	20350	20350	20350	20350	0
262	20231024	145400	192600210	20350	20350	20350	20350	0
263	20231024	145300	192600210	20350	20350	20350	20350	30
264	20231024	145200	191989710	20350	20350	20350	20350	0
265	20231024	145100	191989710	20350	20350	20350	20350	0
266	20231024	145000	191989710	20350	20300	20350	20300	13
267	20231024	144900	191725260	20400	20400	20400	20400	48
268	20231024	144800	190746060	20400	20400	20400	20400	9
269	20231024	144700	190562460	20350	20350	20350	20350	12
270	20231024	144600	190318260	20350	20350	20350	20350	0
271	20231024	144500	190318260	20350	20350	20350	20350	0
272	20231024	144400	190318260	20350	20350	20350	20350	30
273	20231024	144300	189707760	20350	20350	20350	20350	73
274	20231024	144200	188222210	20350	20300	20350	20300	128
275	20231024	144100	185617460	20300	20300	20300	20300	0
276	20231024	144000	185617460	20300	20250	20300	20250	71
277	20231024	143900	184176210	20200	20200	20200	20200	0
278	20231024	143800	184176210	20200	20200	20200	20200	0
279	20231024	143700	184176210	20200	20200	20200	20200	0
280	20231024	143600	184176210	20200	20200	20200	20200	0
281	20231024	143500	184176210	20200	20200	20200	20200	0
282	20231024	143400	184176210	20200	20300	20300	20200	28
283	20231024	143300	183609260	20300	20300	20300	20300	3
284	20231024	143200	183548360	20300	20300	20300	20300	120
285	20231024	143100	181112360	20300	20350	20400	20300	177
286	20231024	143000	177518860	20350	20400	20400	20350	112
287	20231024	142900	175237160	20400	20400	20400	20400	4
288	20231024	142800	175155560	20450	20450	20450	20350	15
289	20231024	142700	174849560	20400	20350	20400	20300	447
290	20231024	142600	165738660	20300	20250	20300	20250	152
291	20231024	142500	162657160	20200	20200	20200	20200	533
292	20231024	142400	151890560	20200	20200	20200	20200	0
293	20231024	142300	151890560	20200	20200	20200	20200	0
294	20231024	142200	151890560	20200	20200	20200	20200	1
295	20231024	142100	151870360	20200	20200	20200	20200	0
296	20231024	142000	151870360	20200	20200	20200	20200	6
297	20231024	141900	151749160	20200	20200	20200	20200	1
298	20231024	141800	151728960	20200	20200	20200	20200	10
299	20231024	141700	151526960	20200	20200	20200	20200	1
300	20231024	141600	151506760	20150	20150	20150	20150	0
301	20231024	141500	151506760	20150	20150	20150	20150	0
302	20231024	141400	151506760	20150	20150	20150	20150	49
303	20231024	141300	150519410	20150	20150	20150	20150	0
304	20231024	141200	150519410	20150	20150	20150	20150	0
305	20231024	141100	150519410	20150	20150	20150	20150	1
306	20231024	141000	150499260	20100	20100	20100	20100	0
307	20231024	140900	150499260	20100	20150	20150	20100	95
308	20231024	140800	148589610	20150	20150	20150	20150	15
309	20231024	140700	148287360	20200	20200	20200	20200	0
310	20231024	140600	148287360	20200	20200	20200	20200	0
311	20231024	140500	148287360	20200	20200	20200	20200	0
312	20231024	140400	148287360	20200	20200	20200	20200	0
313	20231024	140300	148287360	20200	20200	20200	20200	10
314	20231024	140200	148085360	20200	20200	20200	20200	50
315	20231024	140100	147075360	20200	20200	20200	20200	0
316	20231024	140000	147075360	20200	20200	20200	20200	0
317	20231024	135900	147075360	20200	20200	20200	20200	0
318	20231024	135800	147075360	20200	20200	20200	20200	0
319	20231024	135700	147075360	20200	20200	20200	20200	14
320	20231024	135600	146792560	20200	20200	20200	20200	5
321	20231024	135500	146691560	20200	20200	20200	20200	0
322	20231024	135400	146691560	20200	20200	20200	20200	0
323	20231024	135300	146691560	20200	20200	20200	20200	0
324	20231024	135200	146691560	20200	20200	20200	20200	0
325	20231024	135100	146691560	20200	20200	20200	20200	0
326	20231024	135000	146691560	20200	20200	20200	20200	0
327	20231024	134900	146691560	20200	20200	20200	20200	1
328	20231024	134800	146671360	20200	20200	20200	20200	80
329	20231024	134700	145055360	20200	20200	20200	20200	0
330	20231024	134600	145055360	20200	20200	20200	20200	0
331	20231024	134500	145055360	20200	20200	20200	20200	70
332	20231024	134400	143641360	20250	20250	20250	20250	0
333	20231024	134300	143641360	20250	20250	20250	20250	0
334	20231024	134200	143641360	20250	20250	20250	20250	0
335	20231024	134100	143641360	20250	20250	20250	20250	0
336	20231024	134000	143641360	20250	20250	20250	20250	0
337	20231024	133900	143641360	20250	20250	20250	20250	2
338	20231024	133800	143600860	20200	20200	20200	20200	0
339	20231024	133700	143600860	20200	20200	20200	20200	93
340	20231024	133600	141722260	20200	20200	20200	20200	0
341	20231024	133500	141722260	20200	20200	20200	20200	0
342	20231024	133400	141722260	20200	20200	20200	20200	0
343	20231024	133300	141722260	20200	20200	20200	20200	0
344	20231024	133200	141722260	20200	20200	20200	20200	0
345	20231024	133100	141722260	20200	20200	20200	20200	0
346	20231024	133000	141722260	20200	20200	20200	20200	0
347	20231024	132900	141722260	20200	20200	20200	20200	0
348	20231024	132800	141722260	20200	20200	20200	20200	8
349	20231024	132700	141560660	20200	20200	20200	20200	0
350	20231024	132600	141560660	20200	20200	20200	20200	0
351	20231024	132500	141560660	20200	20200	20200	20200	0
352	20231024	132400	141560660	20200	20200	20200	20200	0
353	20231024	132300	141560660	20200	20200	20200	20200	0
354	20231024	132200	141560660	20200	20200	20200	20200	0
355	20231024	132100	141560660	20200	20200	20200	20200	0
356	20231024	132000	141560660	20200	20200	20200	20200	0
357	20231024	131900	141560660	20200	20200	20200	20200	5
358	20231024	131800	141459660	20200	20200	20200	20200	0
359	20231024	131700	141459660	20200	20200	20200	20200	0
360	20231024	131600	141459660	20200	20200	20200	20200	200
361	20231024	131500	137419660	20150	20150	20150	20150	281
362	20231024	131400	131757510	20150	20150	20150	20150	0
363	20231024	131300	131757510	20150	20150	20150	20150	0
364	20231024	131200	131757510	20150	20150	20150	20150	0
365	20231024	131100	131757510	20150	20150	20150	20150	0
366	20231024	131000	131757510	20150	20150	20150	20150	0
367	20231024	130900	131757510	20150	20150	20150	20150	0
368	20231024	130800	131757510	20150	20150	20150	20150	0
369	20231024	130700	131757510	20150	20150	20150	20150	0
370	20231024	130600	131757510	20150	20150	20150	20150	0
371	20231024	130500	131757510	20150	20150	20150	20150	0
372	20231024	130400	131757510	20150	20150	20150	20150	0
373	20231024	130300	131757510	20150	20150	20150	20150	0
374	20231024	130200	131757510	20150	20150	20150	20150	0
375	20231024	130100	131757510	20150	20150	20150	20150	0
376	20231024	130000	131757510	20150	20100	20150	20100	6
377	20231024	125900	131636660	20150	20150	20150	20150	15
378	20231024	125800	131334410	20150	20150	20150	20150	0
379	20231024	125700	131334410	20150	20150	20150	20150	10
380	20231024	125600	131132910	20150	20150	20150	20150	0
381	20231024	125500	131132910	20150	20150	20150	20150	2
382	20231024	125400	131092610	20150	20150	20150	20150	1
383	20231024	125300	131072460	20150	20150	20150	20150	0
384	20231024	125200	131072460	20150	20150	20150	20150	0
385	20231024	125100	131072460	20150	20150	20150	20150	0
386	20231024	125000	131072460	20150	20150	20150	20150	6
387	20231024	124900	130951560	20150	20150	20150	20150	17
388	20231024	124800	130609010	20150	20150	20150	20150	0
389	20231024	124700	130609010	20150	20150	20150	20150	0
390	20231024	124600	130609010	20150	20150	20150	20150	0
391	20231024	124500	130609010	20150	20150	20150	20150	0
392	20231024	124400	130609010	20150	20150	20150	20150	0
393	20231024	124300	130609010	20150	20150	20150	20150	0
394	20231024	124200	130609010	20150	20150	20150	20150	5
395	20231024	124100	130508260	20150	20150	20150	20150	1
396	20231024	124000	130488110	20150	20100	20150	20100	142
397	20231024	123900	127633610	20100	20100	20100	20100	60
398	20231024	123800	126427610	20100	20100	20100	20100	0
399	20231024	123700	126427610	20100	20100	20100	20100	0
400	20231024	123600	126427610	20100	20100	20100	20100	1
401	20231024	123500	126407510	20100	20100	20100	20100	0
402	20231024	123400	126407510	20100	20100	20100	20100	10
403	20231024	123300	126206510	20100	20100	20100	20100	2
404	20231024	123200	126166310	20150	20150	20150	20150	0
405	20231024	123100	126166310	20150	20150	20150	20150	0
406	20231024	123000	126166310	20150	20150	20150	20150	0
407	20231024	122900	126166310	20150	20150	20150	20150	0
408	20231024	122800	126166310	20150	20150	20150	20150	0
409	20231024	122700	126166310	20150	20150	20150	20150	0
410	20231024	122600	126166310	20150	20150	20150	20150	0
411	20231024	122500	126166310	20150	20150	20150	20150	6
412	20231024	122400	126045410	20150	20100	20150	20100	170
413	20231024	122300	122624910	20100	20100	20100	20100	2
414	20231024	122200	122584710	20150	20150	20150	20150	98
415	20231024	122100	120610010	20100	20100	20100	20100	0
416	20231024	122000	120610010	20100	20100	20100	20100	0
417	20231024	121900	120610010	20100	20100	20100	20100	0
418	20231024	121800	120610010	20100	20100	20100	20100	97
419	20231024	121700	118660310	20100	20100	20100	20100	4
420	20231024	121600	118579910	20100	20100	20100	20100	0
421	20231024	121500	118579910	20100	20100	20100	20100	0
422	20231024	121400	118579910	20100	20100	20100	20100	0
423	20231024	121300	118579910	20100	20100	20100	20100	20
424	20231024	121200	118177910	20100	20100	20100	20100	0
425	20231024	121100	118177910	20100	20100	20100	20100	0
426	20231024	121000	118177910	20100	20100	20100	20100	3
427	20231024	120900	118117610	20100	20100	20100	20100	0
428	20231024	120800	118117610	20100	20100	20100	20100	8
429	20231024	120700	117956810	20100	20050	20100	20050	169
430	20231024	120600	114568110	20100	20100	20100	20100	0
431	20231024	120500	114568110	20100	20100	20100	20100	0
432	20231024	120400	114568110	20100	20100	20100	20100	0
433	20231024	120300	114568110	20100	20100	20100	20100	60
434	20231024	120200	113362110	20050	20050	20050	20050	0
435	20231024	120100	113362110	20050	20050	20050	20050	0
436	20231024	120000	113362110	20050	20050	20050	20050	0
437	20231024	115900	113362110	20050	20050	20050	20050	0
438	20231024	115800	113362110	20050	20050	20050	20050	0
439	20231024	115700	113362110	20050	20050	20050	20050	0
440	20231024	115600	113362110	20050	20050	20050	20050	0
441	20231024	115500	113362110	20050	20050	20050	20050	1
442	20231024	115400	113342060	20200	20200	20200	20200	0
443	20231024	115300	113342060	20200	20200	20200	20200	0
444	20231024	115200	113342060	20200	20200	20200	20200	0
445	20231024	115100	113342060	20200	20200	20200	20200	0
446	20231024	115000	113342060	20200	20200	20200	20200	0
447	20231024	114900	113342060	20200	20200	20200	20200	2
448	20231024	114800	113301660	20200	20200	20200	20200	0
449	20231024	114700	113301660	20200	20200	20200	20200	4
450	20231024	114600	113220860	20150	20150	20150	20150	0
451	20231024	114500	113220860	20150	20150	20150	20150	0
452	20231024	114400	113220860	20150	20150	20150	20150	60
453	20231024	114300	112011860	20050	20050	20050	20050	0
454	20231024	114200	112011860	20050	20050	20050	20050	0
455	20231024	114100	112011860	20050	20050	20050	20050	0
456	20231024	114000	112011860	20050	20050	20050	20050	0
457	20231024	113900	112011860	20050	20200	20200	20050	28
458	20231024	113800	111446710	20150	20150	20150	20150	0
459	20231024	113700	111446710	20150	20150	20150	20150	0
460	20231024	113600	111446710	20150	20150	20150	20150	0
461	20231024	113500	111446710	20150	20150	20150	20150	0
462	20231024	113400	111446710	20150	20150	20150	20150	0
463	20231024	113300	111446710	20150	20150	20150	20150	0
464	20231024	113200	111446710	20150	20050	20150	20050	297
465	20231024	113100	105471410	19870	19870	19870	19870	0
466	20231024	113000	105471410	19870	19870	19870	19870	0
467	20231024	112900	105471410	19870	19870	19870	19870	0
468	20231024	112800	105471410	19870	19870	19870	19870	0
469	20231024	112700	105471410	19870	19870	19870	19870	0
470	20231024	112600	105471410	19870	19870	19870	19870	0
471	20231024	112500	105471410	19870	19870	19870	19870	0
472	20231024	112400	105471410	19870	19870	19870	19870	0
473	20231024	112300	105471410	19870	19870	19870	19870	0
474	20231024	112200	105471410	19870	20000	20000	19870	32
475	20231024	112100	104834270	19990	19990	19990	19990	53
476	20231024	112000	103774800	19990	19960	19990	19960	250
477	20231024	111900	98780600	19900	19900	19900	19900	0
478	20231024	111800	98780600	19900	19900	19900	19900	0
479	20231024	111700	98780600	19900	19900	19900	19900	106
480	20231024	111600	96671200	19870	19870	19870	19870	50
481	20231024	111500	95677700	19870	19870	19870	19870	138
482	20231024	111400	92935640	19900	19900	19900	19900	0
483	20231024	111300	92935640	19900	19900	19900	19900	0
484	20231024	111200	92935640	19900	19900	19900	19900	0
485	20231024	111100	92935640	19900	19900	19900	19900	0
486	20231024	111000	92935640	19900	19900	19900	19900	0
487	20231024	110900	92935640	19900	19900	19900	19900	1
488	20231024	110800	92915740	19920	19920	19920	19920	0
489	20231024	110700	92915740	19920	19920	19920	19920	0
490	20231024	110600	92915740	19920	19920	19920	19920	0
491	20231024	110500	92915740	19920	19920	19920	19920	0
492	20231024	110400	92915740	19920	19920	19920	19920	0
493	20231024	110300	92915740	19920	19920	19920	19920	0
494	20231024	110200	92915740	19920	19920	19920	19920	0
495	20231024	110100	92915740	19920	19920	19920	19920	0
496	20231024	110000	92915740	19920	19920	19920	19920	0
497	20231024	105900	92915740	19920	19920	19920	19920	0
498	20231024	105800	92915740	19920	19920	19920	19920	0
499	20231024	105700	92915740	19920	19920	19920	19920	0
500	20231024	105600	92915740	19920	19920	19920	19920	0
501	20231024	105500	92915740	19920	19920	19920	19920	0
502	20231024	105400	92915740	19920	19920	19920	19920	0
503	20231024	105300	92915740	19920	19920	19920	19920	0
504	20231024	105200	92915740	19920	19920	19920	19920	0
505	20231024	105100	92915740	19920	19920	19920	19920	0
506	20231024	105000	92915740	19920	19920	19920	19920	0
507	20231024	104900	92915740	19920	19920	19920	19920	0
508	20231024	104800	92915740	19920	19920	19920	19920	0
509	20231024	104700	92915740	19920	19920	19920	19920	0
510	20231024	104600	92915740	19920	19920	19920	19920	0
511	20231024	104500	92915740	19920	19730	19920	19720	205
512	20231024	104400	88870640	19720	19720	19720	19720	0
513	20231024	104300	88870640	19720	19720	19720	19720	0
514	20231024	104200	88870640	19720	19720	19720	19720	0
515	20231024	104100	88870640	19720	19720	19720	19720	0
516	20231024	104000	88870640	19720	19720	19720	19720	0
517	20231024	103900	88870640	19720	19720	19720	19720	0
518	20231024	103800	88870640	19720	19720	19720	19720	0
519	20231024	103700	88870640	19720	19720	19720	19720	4
520	20231024	103600	88791760	19720	19720	19720	19720	341
521	20231024	103500	82067240	19720	19750	19750	19720	204
522	20231024	103400	78042690	19760	19760	19760	19760	26
523	20231024	103300	77528930	19770	19770	19770	19770	1
524	20231024	103200	77509160	19770	19770	19770	19770	0
525	20231024	103100	77509160	19770	19770	19770	19770	11
526	20231024	103000	77291690	19780	19780	19780	19780	0
527	20231024	102900	77291690	19780	19780	19780	19780	0
528	20231024	102800	77291690	19780	19780	19780	19780	0
529	20231024	102700	77291690	19780	19780	19780	19780	43
530	20231024	102600	76441150	19790	19790	19790	19790	0
531	20231024	102500	76441150	19790	19800	19800	19780	446
532	20231024	102400	67618840	19800	19800	19800	19800	0
533	20231024	102300	67618840	19800	19800	19800	19800	0
534	20231024	102200	67618840	19800	19800	19800	19800	0
535	20231024	102100	67618840	19800	19800	19800	19800	11
536	20231024	102000	67401040	19800	19800	19800	19800	0
537	20231024	101900	67401040	19800	19920	19920	19800	31
538	20231024	101800	66785920	19920	19920	19920	19920	0
539	20231024	101700	66785920	19920	19920	19920	19920	15
540	20231024	101600	66487120	19920	19920	19920	19920	0
541	20231024	101500	66487120	19920	19920	19920	19920	0
542	20231024	101400	66487120	19920	19920	19920	19920	0
543	20231024	101300	66487120	19920	19920	19920	19920	58
544	20231024	101200	65331760	19930	19930	19930	19930	0
545	20231024	101100	65331760	19930	19930	19930	19930	63
546	20231024	101000	64076170	20000	20000	20000	20000	0
547	20231024	100900	64076170	20000	20000	20000	20000	0
548	20231024	100800	64076170	20000	20000	20000	20000	0
549	20231024	100700	64076170	20000	20000	20000	20000	180
550	20231024	100600	60476170	20000	20000	20000	20000	0
551	20231024	100500	60476170	20000	20000	20000	20000	0
552	20231024	100400	60476170	20000	20000	20000	20000	0
553	20231024	100300	60476170	20000	20000	20000	20000	0
554	20231024	100200	60476170	20000	20000	20000	20000	0
555	20231024	100100	60476170	20000	20000	20000	20000	96
556	20231024	100000	58556170	19920	19920	19920	19920	0
557	20231024	095900	58556170	19920	19870	19920	19860	363
558	20231024	095800	51329730	19870	19870	19870	19870	0
559	20231024	095700	51329730	19870	19910	19930	19870	152
560	20231024	095600	48303400	19910	19860	19910	19860	134
561	20231024	095500	45641790	19780	19780	19780	19780	0
562	20231024	095400	45641790	19780	19780	19780	19780	0
563	20231024	095300	45641790	19780	19760	19780	19760	103
564	20231024	095200	43605590	19750	19780	19780	19750	14
565	20231024	095100	43328830	19780	19820	19820	19780	11
566	20231024	095000	43110850	19790	19840	19840	19790	10
567	20231024	094900	42912650	19840	19840	19840	19840	0
568	20231024	094800	42912650	19840	19900	19900	19840	215
569	20231024	094700	38638410	20050	20050	20050	20050	0
570	20231024	094600	38638410	20050	20050	20050	20050	5
571	20231024	094500	38538160	20000	20000	20000	20000	0
572	20231024	094400	38538160	20000	20000	20000	20000	0
573	20231024	094300	38538160	20000	20000	20000	20000	1
574	20231024	094200	38518160	20050	20050	20050	20050	10
575	20231024	094100	38317660	20050	20050	20050	20050	5
576	20231024	094000	38217410	20100	20100	20100	20100	0
577	20231024	093900	38217410	20100	20100	20100	20100	0
578	20231024	093800	38217410	20100	20050	20100	20050	6
579	20231024	093700	38097060	20050	20050	20050	20050	1
580	20231024	093600	38077010	20100	20100	20100	20100	0
581	20231024	093500	38077010	20100	20100	20100	20100	34
582	20231024	093400	37393610	20100	20100	20100	20100	5
583	20231024	093300	37293110	20150	20150	20150	20150	0
584	20231024	093200	37293110	20150	20150	20150	20150	0
585	20231024	093100	37293110	20150	20200	20250	20150	122
586	20231024	093000	34831360	20200	20200	20200	20200	1
587	20231024	092900	34811160	20100	20100	20100	20100	147
588	20231024	092800	31856460	20100	20100	20100	20100	0
589	20231024	092700	31856460	20100	20100	20100	20100	0
590	20231024	092600	31856460	20100	20100	20100	20100	0
591	20231024	092500	31856460	20100	20050	20100	20050	6
592	20231024	092400	31736060	20100	20100	20100	20100	0
593	20231024	092300	31736060	20100	20100	20100	20100	0
594	20231024	092200	31736060	20100	20100	20100	20100	28
595	20231024	092100	31173260	20100	20100	20100	20100	3
596	20231024	092000	31112960	20000	20050	20050	20000	10
597	20231024	091900	30912860	20100	20100	20100	20100	0
598	20231024	091800	30912860	20100	20100	20100	20100	0
599	20231024	091700	30912860	20100	20100	20100	20100	200
600	20231024	091600	26892860	20050	20050	20050	20050	0
601	20231024	091500	26892860	20050	20100	20100	20050	41
602	20231024	091400	26068810	20150	20150	20150	20150	0
603	20231024	091300	26068810	20150	20150	20200	20150	686
604	20231024	091200	12217460	20150	20150	20150	20150	18
605	20231024	091100	11854760	20150	20150	20150	20150	5
606	20231024	091000	11754010	20200	20150	20200	20150	284
607	20231024	090900	6017310	20200	20200	20200	20200	0
608	20231024	090800	6017310	20200	20200	20200	20200	0
609	20231024	090700	6017310	20200	20050	20200	20050	25
610	20231024	090600	5513260	20050	20050	20050	20050	0
611	20231024	090500	5513260	20050	20000	20050	20000	15
612	20231024	090400	5213010	20050	20050	20050	20050	6
613	20231024	090300	5092710	20050	20050	20050	20050	12
614	20231024	090200	4852110	20050	20050	20050	20050	0
615	20231024	090100	4852110	20050	20050	20050	20050	0
616	20231024	090000	4852110	20050	19870	20050	19870	244