KissMeData/104460/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	194900	246914440	20150	20150	20150	20150	112
3	20231017	194800	246914440	20150	20150	20150	20150	0
4	20231017	194700	246914440	20150	20150	20150	20150	0
5	20231017	194600	246914440	20150	20150	20150	20150	0
6	20231017	194500	246914440	20150	20150	20150	20150	0
7	20231017	194400	246914440	20150	20150	20150	20150	0
8	20231017	194300	246914440	20150	20150	20150	20150	0
9	20231017	194200	246914440	20150	20150	20150	20150	0
10	20231017	194100	246914440	20150	20150	20150	20150	0
11	20231017	194000	246914440	20150	20150	20150	20150	0
12	20231017	193900	246914440	20150	20150	20150	20150	0
13	20231017	193800	246914440	20150	20150	20150	20150	0
14	20231017	193700	246914440	20150	20150	20150	20150	0
15	20231017	193600	246914440	20150	20150	20150	20150	0
16	20231017	193500	246914440	20150	20150	20150	20150	0
17	20231017	193400	246914440	20150	20150	20150	20150	0
18	20231017	193300	246914440	20150	20150	20150	20150	0
19	20231017	193200	246914440	20150	20150	20150	20150	0
20	20231017	193100	246914440	20150	20150	20150	20150	0
21	20231017	193000	246914440	20150	20150	20150	20150	0
22	20231017	192900	246914440	20150	20150	20150	20150	0
23	20231017	192800	246914440	20150	20150	20150	20150	0
24	20231017	192700	246914440	20150	20150	20150	20150	0
25	20231017	192600	246914440	20150	20150	20150	20150	0
26	20231017	192500	246914440	20150	20150	20150	20150	0
27	20231017	192400	246914440	20150	20150	20150	20150	0
28	20231017	192300	246914440	20150	20150	20150	20150	0
29	20231017	192200	246914440	20150	20150	20150	20150	0
30	20231017	192100	246914440	20150	20150	20150	20150	0
31	20231017	192000	246914440	20150	20150	20150	20150	0
32	20231017	191900	246914440	20150	20150	20150	20150	112
33	20231017	191800	246914440	20150	20150	20150	20150	0
34	20231017	191700	246914440	20150	20150	20150	20150	0
35	20231017	191600	246914440	20150	20150	20150	20150	0
36	20231017	191500	246914440	20150	20150	20150	20150	0
37	20231017	191400	246914440	20150	20150	20150	20150	0
38	20231017	191300	246914440	20150	20150	20150	20150	0
39	20231017	191200	246914440	20150	20150	20150	20150	0
40	20231017	191100	246914440	20150	20150	20150	20150	0
41	20231017	191000	246914440	20150	20150	20150	20150	0
42	20231017	190900	246914440	20150	20150	20150	20150	0
43	20231017	190800	246914440	20150	20150	20150	20150	0
44	20231017	190700	246914440	20150	20150	20150	20150	0
45	20231017	190600	246914440	20150	20150	20150	20150	0
46	20231017	190500	246914440	20150	20150	20150	20150	0
47	20231017	190400	246914440	20150	20150	20150	20150	0
48	20231017	190300	246914440	20150	20150	20150	20150	0
49	20231017	190200	246914440	20150	20150	20150	20150	0
50	20231017	190100	246914440	20150	20150	20150	20150	0
51	20231017	190000	246914440	20150	20150	20150	20150	0
52	20231017	185900	246914440	20150	20150	20150	20150	0
53	20231017	185800	246914440	20150	20150	20150	20150	0
54	20231017	185700	246914440	20150	20150	20150	20150	0
55	20231017	185600	246914440	20150	20150	20150	20150	0
56	20231017	185500	246914440	20150	20150	20150	20150	0
57	20231017	185400	246914440	20150	20150	20150	20150	0
58	20231017	185300	246914440	20150	20150	20150	20150	0
59	20231017	185200	246914440	20150	20150	20150	20150	0
60	20231017	185100	246914440	20150	20150	20150	20150	0
61	20231017	185000	246914440	20150	20150	20150	20150	0
62	20231017	184900	246914440	20150	20150	20150	20150	112
63	20231017	184800	246914440	20150	20150	20150	20150	0
64	20231017	184700	246914440	20150	20150	20150	20150	0
65	20231017	184600	246914440	20150	20150	20150	20150	0
66	20231017	184500	246914440	20150	20150	20150	20150	0
67	20231017	184400	246914440	20150	20150	20150	20150	0
68	20231017	184300	246914440	20150	20150	20150	20150	0
69	20231017	184200	246914440	20150	20150	20150	20150	0
70	20231017	184100	246914440	20150	20150	20150	20150	0
71	20231017	184000	246914440	20150	20150	20150	20150	0
72	20231017	183900	246914440	20150	20150	20150	20150	0
73	20231017	183800	246914440	20150	20150	20150	20150	0
74	20231017	183700	246914440	20150	20150	20150	20150	0
75	20231017	183600	246914440	20150	20150	20150	20150	0
76	20231017	183500	246914440	20150	20150	20150	20150	0
77	20231017	183400	246914440	20150	20150	20150	20150	0
78	20231017	183300	246914440	20150	20150	20150	20150	0
79	20231017	183200	246914440	20150	20150	20150	20150	0
80	20231017	183100	246914440	20150	20150	20150	20150	0
81	20231017	183000	246914440	20150	20150	20150	20150	0
82	20231017	182900	246914440	20150	20150	20150	20150	0
83	20231017	182800	246914440	20150	20150	20150	20150	0
84	20231017	182700	246914440	20150	20150	20150	20150	0
85	20231017	182600	246914440	20150	20150	20150	20150	0
86	20231017	182500	246914440	20150	20150	20150	20150	0
87	20231017	182400	246914440	20150	20150	20150	20150	0
88	20231017	182300	246914440	20150	20150	20150	20150	0
89	20231017	182200	246914440	20150	20150	20150	20150	0
90	20231017	182100	246914440	20150	20150	20150	20150	0
91	20231017	182000	246914440	20150	20150	20150	20150	0
92	20231017	181900	246914440	20150	20150	20150	20150	112
93	20231017	181800	246914440	20150	20150	20150	20150	0
94	20231017	181700	246914440	20150	20150	20150	20150	0
95	20231017	181600	246914440	20150	20150	20150	20150	0
96	20231017	181500	246914440	20150	20150	20150	20150	0
97	20231017	181400	246914440	20150	20150	20150	20150	0
98	20231017	181300	246914440	20150	20150	20150	20150	0
99	20231017	181200	246914440	20150	20150	20150	20150	0
100	20231017	181100	246914440	20150	20150	20150	20150	0
101	20231017	181000	246914440	20150	20150	20150	20150	0
102	20231017	180900	246914440	20150	20150	20150	20150	0
103	20231017	180800	246914440	20150	20150	20150	20150	0
104	20231017	180700	246914440	20150	20150	20150	20150	0
105	20231017	180600	246914440	20150	20150	20150	20150	0
106	20231017	180500	246914440	20150	20150	20150	20150	0
107	20231017	180400	246914440	20150	20150	20150	20150	0
108	20231017	180300	246914440	20150	20150	20150	20150	0
109	20231017	180200	246914440	20150	20150	20150	20150	0
110	20231017	180100	246914440	20150	20150	20150	20150	0
111	20231017	180000	246914440	20150	20150	20150	20150	0
112	20231017	175900	246914440	20150	20150	20150	20150	0
113	20231017	175800	246914440	20150	20150	20150	20150	0
114	20231017	175700	246914440	20150	20150	20150	20150	0
115	20231017	175600	246914440	20150	20150	20150	20150	0
116	20231017	175500	246914440	20150	20150	20150	20150	0
117	20231017	175400	246914440	20150	20150	20150	20150	0
118	20231017	175300	246914440	20150	20150	20150	20150	0
119	20231017	175200	246914440	20150	20150	20150	20150	0
120	20231017	175100	246914440	20150	20150	20150	20150	0
121	20231017	175000	246914440	20150	20150	20150	20150	0
122	20231017	174900	246914440	20150	20150	20150	20150	112
123	20231017	174800	246914440	20150	20150	20150	20150	0
124	20231017	174700	246914440	20150	20150	20150	20150	0
125	20231017	174600	246914440	20150	20150	20150	20150	0
126	20231017	174500	246914440	20150	20150	20150	20150	0
127	20231017	174400	246914440	20150	20150	20150	20150	0
128	20231017	174300	246914440	20150	20150	20150	20150	0
129	20231017	174200	246914440	20150	20150	20150	20150	0
130	20231017	174100	246914440	20150	20150	20150	20150	0
131	20231017	174000	246914440	20150	20150	20150	20150	0
132	20231017	173900	246914440	20150	20150	20150	20150	0
133	20231017	173800	246914440	20150	20150	20150	20150	0
134	20231017	173700	246914440	20150	20150	20150	20150	0
135	20231017	173600	246914440	20150	20150	20150	20150	0
136	20231017	173500	246914440	20150	20150	20150	20150	0
137	20231017	173400	246914440	20150	20150	20150	20150	0
138	20231017	173300	246914440	20150	20150	20150	20150	0
139	20231017	173200	246914440	20150	20150	20150	20150	0
140	20231017	173100	246914440	20150	20150	20150	20150	0
141	20231017	173000	246914440	20150	20150	20150	20150	0
142	20231017	172900	246914440	20150	20150	20150	20150	0
143	20231017	172800	246914440	20150	20150	20150	20150	0
144	20231017	172700	246914440	20150	20150	20150	20150	0
145	20231017	172600	246914440	20150	20150	20150	20150	0
146	20231017	172500	246914440	20150	20150	20150	20150	0
147	20231017	172400	246914440	20150	20150	20150	20150	0
148	20231017	172300	246914440	20150	20150	20150	20150	0
149	20231017	172200	246914440	20150	20150	20150	20150	0
150	20231017	172100	246914440	20150	20150	20150	20150	0
151	20231017	172000	246914440	20150	20150	20150	20150	0
152	20231017	171900	246914440	20150	20150	20150	20150	112
153	20231017	171800	246914440	20150	20150	20150	20150	0
154	20231017	171700	246914440	20150	20150	20150	20150	0
155	20231017	171600	246914440	20150	20150	20150	20150	0
156	20231017	171500	246914440	20150	20150	20150	20150	0
157	20231017	171400	246914440	20150	20150	20150	20150	0
158	20231017	171300	246914440	20150	20150	20150	20150	0
159	20231017	171200	246914440	20150	20150	20150	20150	0
160	20231017	171100	246914440	20150	20150	20150	20150	0
161	20231017	171000	246914440	20150	20150	20150	20150	0
162	20231017	170900	246914440	20150	20150	20150	20150	0
163	20231017	170800	246914440	20150	20150	20150	20150	0
164	20231017	170700	246914440	20150	20150	20150	20150	0
165	20231017	170600	246914440	20150	20150	20150	20150	0
166	20231017	170500	246914440	20150	20150	20150	20150	0
167	20231017	170400	246914440	20150	20150	20150	20150	0
168	20231017	170300	246914440	20150	20150	20150	20150	0
169	20231017	170200	246914440	20150	20150	20150	20150	0
170	20231017	170100	246914440	20150	20150	20150	20150	0
171	20231017	170000	246914440	20150	20150	20150	20150	0
172	20231017	165900	246914440	20150	20150	20150	20150	0
173	20231017	165800	246914440	20150	20150	20150	20150	0
174	20231017	165700	246914440	20150	20150	20150	20150	0
175	20231017	165600	246914440	20150	20150	20150	20150	0
176	20231017	165500	246914440	20150	20150	20150	20150	0
177	20231017	165400	246914440	20150	20150	20150	20150	0
178	20231017	165300	246914440	20150	20150	20150	20150	0
179	20231017	165200	246914440	20150	20150	20150	20150	0
180	20231017	165100	246914440	20150	20150	20150	20150	0
181	20231017	165000	246914440	20150	20150	20150	20150	0
182	20231017	164900	246914440	20150	20150	20150	20150	112
183	20231017	164800	246914440	20150	20150	20150	20150	0
184	20231017	164700	246914440	20150	20150	20150	20150	0
185	20231017	164600	246914440	20150	20150	20150	20150	0
186	20231017	164500	246914440	20150	20150	20150	20150	0
187	20231017	164400	246914440	20150	20150	20150	20150	0
188	20231017	164300	246914440	20150	20150	20150	20150	0
189	20231017	164200	246914440	20150	20150	20150	20150	0
190	20231017	164100	246914440	20150	20150	20150	20150	0
191	20231017	164000	246914440	20150	20150	20150	20150	0
192	20231017	163900	246914440	20150	20150	20150	20150	0
193	20231017	163800	246914440	20150	20150	20150	20150	0
194	20231017	163700	246914440	20150	20150	20150	20150	0
195	20231017	163600	246914440	20150	20150	20150	20150	0
196	20231017	163500	246914440	20150	20150	20150	20150	0
197	20231017	163400	246914440	20150	20150	20150	20150	0
198	20231017	163300	246914440	20150	20150	20150	20150	0
199	20231017	163200	246914440	20150	20150	20150	20150	0
200	20231017	163100	246914440	20150	20150	20150	20150	0
201	20231017	163000	246914440	20150	20150	20150	20150	0
202	20231017	162900	246914440	20150	20150	20150	20150	0
203	20231017	162800	246914440	20150	20150	20150	20150	0
204	20231017	162700	246914440	20150	20150	20150	20150	0
205	20231017	162600	246914440	20150	20150	20150	20150	0
206	20231017	162500	246914440	20150	20150	20150	20150	0
207	20231017	162400	246914440	20150	20150	20150	20150	0
208	20231017	162300	246914440	20150	20150	20150	20150	0
209	20231017	162200	246914440	20150	20150	20150	20150	0
210	20231017	162100	246914440	20150	20150	20150	20150	0
211	20231017	162000	246914440	20150	20150	20150	20150	0
212	20231017	161900	246914440	20150	20150	20150	20150	112
213	20231017	161800	246914440	20150	20150	20150	20150	0
214	20231017	161700	246914440	20150	20150	20150	20150	0
215	20231017	161600	246914440	20150	20150	20150	20150	0
216	20231017	161500	246914440	20150	20150	20150	20150	0
217	20231017	161400	246914440	20150	20150	20150	20150	0
218	20231017	161300	246914440	20150	20150	20150	20150	0
219	20231017	161200	246914440	20150	20150	20150	20150	0
220	20231017	161100	246914440	20150	20150	20150	20150	0
221	20231017	161000	246914440	20150	20150	20150	20150	0
222	20231017	160900	246914440	20150	20150	20150	20150	0
223	20231017	160800	246914440	20150	20150	20150	20150	0
224	20231017	160700	246914440	20150	20150	20150	20150	0
225	20231017	160600	246914440	20150	20150	20150	20150	0
226	20231017	160500	246914440	20150	20150	20150	20150	0
227	20231017	160400	246914440	20150	20150	20150	20150	0
228	20231017	160300	246914440	20150	20150	20150	20150	0
229	20231017	160200	246914440	20150	20150	20150	20150	0
230	20231017	160100	246914440	20150	20150	20150	20150	0
231	20231017	160000	246914440	20150	20150	20150	20150	0
232	20231017	155900	246914440	20150	20150	20150	20150	0
233	20231017	155800	246914440	20150	20150	20150	20150	0
234	20231017	155700	246914440	20150	20150	20150	20150	0
235	20231017	155600	246914440	20150	20150	20150	20150	0
236	20231017	155500	246914440	20150	20150	20150	20150	0
237	20231017	155400	246914440	20150	20150	20150	20150	0
238	20231017	155300	246914440	20150	20150	20150	20150	0
239	20231017	155200	246914440	20150	20150	20150	20150	0
240	20231017	155100	246914440	20150	20150	20150	20150	0
241	20231017	155000	246914440	20150	20150	20150	20150	0
242	20231017	154900	246914440	20150	20150	20150	20150	112
243	20231017	154800	246914440	20150	20150	20150	20150	0
244	20231017	154700	246914440	20150	20150	20150	20150	0
245	20231017	154600	246914440	20150	20150	20150	20150	0
246	20231017	154500	246914440	20150	20150	20150	20150	0
247	20231017	154400	246914440	20150	20150	20150	20150	0
248	20231017	154300	246914440	20150	20150	20150	20150	0
249	20231017	154200	246914440	20150	20150	20150	20150	0
250	20231017	154100	246914440	20150	20150	20150	20150	0
251	20231017	154000	246914440	20150	20150	20150	20150	0
252	20231017	153900	246914440	20150	20150	20150	20150	0
253	20231017	153800	246914440	20150	20150	20150	20150	0
254	20231017	153700	246914440	20150	20150	20150	20150	0
255	20231017	153600	246914440	20150	20150	20150	20150	0
256	20231017	153500	246914440	20150	20150	20150	20150	0
257	20231017	153400	246914440	20150	20150	20150	20150	0
258	20231017	153300	246914440	20150	20150	20150	20150	0
259	20231017	153200	246914440	20150	20150	20150	20150	0
260	20231017	153100	246914440	20150	20150	20150	20150	0
261	20231017	153000	246914440	20150	20150	20150	20150	112
262	20231017	152900	244657640	20050	20050	20050	20050	0
263	20231017	152800	244657640	20050	20050	20050	20050	0
264	20231017	152700	244657640	20050	20050	20050	20050	0
265	20231017	152600	244657640	20050	20050	20050	20050	0
266	20231017	152500	244657640	20050	20050	20050	20050	0
267	20231017	152400	244657640	20050	20050	20050	20050	0
268	20231017	152300	244657640	20050	20050	20050	20050	0
269	20231017	152200	244657640	20050	20050	20050	20050	0
270	20231017	152100	244657640	20050	20050	20050	20050	0
271	20231017	152000	244657640	20050	20050	20050	20050	0
272	20231017	151900	244657640	20050	20050	20050	20050	311
273	20231017	151800	238422090	20100	20100	20100	20100	0
274	20231017	151700	238422090	20100	20100	20100	20100	77
275	20231017	151600	236874390	20150	20150	20150	20150	222
276	20231017	151500	232401090	20150	20150	20150	20150	0
277	20231017	151400	232401090	20150	20150	20150	20150	50
278	20231017	151300	231393590	20200	20200	20200	20200	0
279	20231017	151200	231393590	20200	20200	20200	20200	5
280	20231017	151100	231292590	20200	20200	20200	20200	0
281	20231017	151000	231292590	20200	20200	20200	20200	0
282	20231017	150900	231292590	20200	20200	20200	20200	0
283	20231017	150800	231292590	20200	20200	20200	20200	2
284	20231017	150700	231252190	20150	20150	20150	20150	0
285	20231017	150600	231252190	20150	20150	20150	20150	16
286	20231017	150500	230929790	20200	20200	20200	20200	0
287	20231017	150400	230929790	20200	20200	20200	20200	0
288	20231017	150300	230929790	20200	20200	20200	20200	0
289	20231017	150200	230929790	20200	20200	20200	20200	0
290	20231017	150100	230929790	20200	20200	20200	20200	0
291	20231017	150000	230929790	20200	20200	20200	20200	9
292	20231017	145900	230747990	20150	20150	20150	20150	0
293	20231017	145800	230747990	20150	20150	20150	20150	30
294	20231017	145700	230143490	20200	20200	20200	20200	0
295	20231017	145600	230143490	20200	20200	20200	20200	0
296	20231017	145500	230143490	20200	20200	20200	20200	5
297	20231017	145400	230042490	20200	20200	20200	20200	0
298	20231017	145300	230042490	20200	20200	20200	20200	0
299	20231017	145200	230042490	20200	20200	20200	20200	0
300	20231017	145100	230042490	20200	20200	20200	20200	10
301	20231017	145000	229840490	20200	20200	20200	20200	4
302	20231017	144900	229759690	20150	20150	20150	20150	0
303	20231017	144800	229759690	20150	20150	20150	20150	4
304	20231017	144700	229679090	20100	20100	20100	20100	14
305	20231017	144600	229397690	20200	20200	20200	20200	4
306	20231017	144500	229316890	20200	20200	20200	20200	0
307	20231017	144400	229316890	20200	20200	20200	20200	0
308	20231017	144300	229316890	20200	20200	20200	20200	0
309	20231017	144200	229316890	20200	20200	20200	20200	0
310	20231017	144100	229316890	20200	20200	20200	20200	4
311	20231017	144000	229236090	20200	20200	20200	20200	0
312	20231017	143900	229236090	20200	20200	20200	20200	0
313	20231017	143800	229236090	20200	20200	20200	20200	0
314	20231017	143700	229236090	20200	20200	20200	20200	5
315	20231017	143600	229135090	20200	20200	20200	20200	1
316	20231017	143500	229114890	20200	20200	20200	20200	0
317	20231017	143400	229114890	20200	20200	20200	20200	0
318	20231017	143300	229114890	20200	20100	20200	20100	1113
319	20231017	143200	206643590	20100	20200	20200	20100	91
320	20231017	143100	204814090	20200	20200	20200	20200	0
321	20231017	143000	204814090	20200	20200	20200	20200	0
322	20231017	142900	204814090	20200	20200	20200	20200	30
323	20231017	142800	204208090	20200	20200	20200	20200	4
324	20231017	142700	204127290	20200	20200	20200	20200	0
325	20231017	142600	204127290	20200	20200	20200	20200	0
326	20231017	142500	204127290	20200	20200	20200	20200	0
327	20231017	142400	204127290	20200	20200	20200	20200	0
328	20231017	142300	204127290	20200	20200	20200	20200	4
329	20231017	142200	204046490	20200	20200	20200	20200	1
330	20231017	142100	204026290	20050	20200	20250	20050	1313
331	20231017	142000	177554690	20200	20200	20200	20200	0
332	20231017	141900	177554690	20200	20100	20200	20100	122
333	20231017	141800	175098390	20050	20050	20050	20050	0
334	20231017	141700	175098390	20050	20050	20050	20050	80
335	20231017	141600	173494390	20100	20100	20100	20100	0
336	20231017	141500	173494390	20100	20100	20100	20100	0
337	20231017	141400	173494390	20100	20100	20100	20100	4
338	20231017	141300	173413990	20100	20100	20100	20100	0
339	20231017	141200	173413990	20100	20100	20100	20100	0
340	20231017	141100	173413990	20100	20100	20100	20100	0
341	20231017	141000	173413990	20100	20100	20100	20100	4
342	20231017	140900	173333590	20050	20050	20050	20050	2
343	20231017	140800	173293490	20000	20000	20000	20000	0
344	20231017	140700	173293490	20000	20050	20050	20000	552
345	20231017	140600	162231390	20050	20050	20050	20050	8
346	20231017	140500	162070990	20050	20100	20100	20050	1057
347	20231017	140400	140855190	20100	20100	20100	20100	47
348	20231017	140300	139910490	20150	20150	20150	20150	30
349	20231017	140200	139305990	20150	20150	20150	20150	0
350	20231017	140100	139305990	20150	20150	20150	20150	5
351	20231017	140000	139205240	20100	20100	20100	20100	10
352	20231017	135900	139004240	20150	20150	20150	20150	0
353	20231017	135800	139004240	20150	20150	20150	20150	81
354	20231017	135700	137372090	20150	20150	20150	20150	3
355	20231017	135600	137311640	20150	20150	20150	20150	4
356	20231017	135500	137231040	20150	20150	20150	20150	0
357	20231017	135400	137231040	20150	20150	20150	20150	0
358	20231017	135300	137231040	20150	20150	20150	20150	0
359	20231017	135200	137231040	20150	20150	20150	20150	4
360	20231017	135100	137150440	20150	20150	20150	20150	2
361	20231017	135000	137110140	20100	20100	20100	20100	1
362	20231017	134900	137090040	20100	20100	20100	20100	0
363	20231017	134800	137090040	20100	20100	20100	20100	100
364	20231017	134700	135080040	20150	20150	20150	20150	4
365	20231017	134600	134999440	20150	20150	20150	20150	0
366	20231017	134500	134999440	20150	20150	20150	20150	0
367	20231017	134400	134999440	20150	20150	20150	20150	0
368	20231017	134300	134999440	20150	20150	20150	20150	5
369	20231017	134200	134898690	20150	20150	20150	20150	2
370	20231017	134100	134858390	20150	20150	20150	20150	0
371	20231017	134000	134858390	20150	20150	20150	20150	0
372	20231017	133900	134858390	20150	20150	20150	20150	0
373	20231017	133800	134858390	20150	20150	20150	20150	4
374	20231017	133700	134777790	20150	20150	20150	20150	1
375	20231017	133600	134757640	20150	20150	20150	20150	64
376	20231017	133500	133468040	20200	20200	20200	20200	0
377	20231017	133400	133468040	20200	20200	20200	20200	9
378	20231017	133300	133286240	20150	20150	20150	20150	0
379	20231017	133200	133286240	20150	20150	20150	20150	0
380	20231017	133100	133286240	20150	20150	20150	20150	25
381	20231017	133000	132782490	20150	20150	20150	20150	0
382	20231017	132900	132782490	20150	20150	20150	20150	4
383	20231017	132800	132701890	20150	20150	20150	20150	0
384	20231017	132700	132701890	20150	20150	20150	20150	0
385	20231017	132600	132701890	20150	20150	20150	20150	0
386	20231017	132500	132701890	20150	20150	20150	20150	5
387	20231017	132400	132601140	20150	20150	20150	20150	0
388	20231017	132300	132601140	20150	20150	20150	20150	0
389	20231017	132200	132601140	20150	20150	20150	20150	0
390	20231017	132100	132601140	20150	20150	20150	20150	0
391	20231017	132000	132601140	20150	20150	20150	20150	4
392	20231017	131900	132520540	20100	20100	20100	20100	413
393	20231017	131800	124219240	20150	20150	20150	20150	0
394	20231017	131700	124219240	20150	20150	20150	20150	106
395	20231017	131600	122083340	20200	20200	20200	20200	4
396	20231017	131500	122002540	20150	20150	20150	20150	0
397	20231017	131400	122002540	20150	20150	20150	20150	0
398	20231017	131300	122002540	20150	20150	20150	20150	0
399	20231017	131200	122002540	20150	20150	20150	20150	39
400	20231017	131100	121216690	20150	20150	20150	20150	4
401	20231017	131000	121136090	20150	20150	20150	20150	0
402	20231017	130900	121136090	20150	20150	20150	20150	30
403	20231017	130800	120531590	20150	20150	20150	20150	20
404	20231017	130700	120128590	20200	20200	20200	20200	5
405	20231017	130600	120027590	20150	20150	20150	20150	0
406	20231017	130500	120027590	20150	20150	20150	20150	0
407	20231017	130400	120027590	20150	20150	20150	20150	227
408	20231017	130300	115453540	20150	20150	20150	20150	0
409	20231017	130200	115453540	20150	20150	20150	20150	4
410	20231017	130100	115372940	20150	20150	20150	20150	50
411	20231017	130000	114365440	20150	20150	20150	20150	0
412	20231017	125900	114365440	20150	20150	20150	20150	0
413	20231017	125800	114365440	20150	20150	20150	20100	10
414	20231017	125700	114164190	20150	20150	20150	20150	0
415	20231017	125600	114164190	20150	20150	20150	20150	0
416	20231017	125500	114164190	20150	20150	20150	20150	0
417	20231017	125400	114164190	20150	20150	20150	20150	0
418	20231017	125300	114164190	20150	20150	20150	20150	4
419	20231017	125200	114083590	20100	20100	20100	20100	0
420	20231017	125100	114083590	20100	20100	20100	20100	0
421	20231017	125000	114083590	20100	20100	20100	20100	5
422	20231017	124900	113983090	20100	20100	20100	20100	27
423	20231017	124800	113440390	20100	20100	20100	20100	12
424	20231017	124700	113199190	20100	20100	20100	20100	89
425	20231017	124600	111410290	20100	20100	20100	20100	0
426	20231017	124500	111410290	20100	20100	20100	20100	0
427	20231017	124400	111410290	20100	20100	20100	20100	4
428	20231017	124300	111329890	20100	20100	20100	20100	52
429	20231017	124200	110284690	20100	20100	20100	20100	0
430	20231017	124100	110284690	20100	20100	20100	20100	8
431	20231017	124000	110123890	20150	20150	20150	20150	0
432	20231017	123900	110123890	20150	20150	20150	20150	4
433	20231017	123800	110043290	20150	20150	20150	20150	10
434	20231017	123700	109841790	20150	20150	20150	20150	0
435	20231017	123600	109841790	20150	20150	20150	20150	0
436	20231017	123500	109841790	20150	20150	20150	20150	213
437	20231017	123400	105549840	20150	20150	20150	20150	0
438	20231017	123300	105549840	20150	20150	20150	20150	291
439	20231017	123200	99686190	20150	20150	20150	20150	0
440	20231017	123100	99686190	20150	20150	20150	20150	0
441	20231017	123000	99686190	20150	20150	20150	20150	5
442	20231017	122900	99585440	20150	20150	20150	20150	0
443	20231017	122800	99585440	20150	20150	20150	20150	0
444	20231017	122700	99585440	20150	20150	20150	20150	0
445	20231017	122600	99585440	20150	20150	20150	20150	4
446	20231017	122500	99504840	20100	20100	20100	20100	0
447	20231017	122400	99504840	20100	20100	20100	20100	5
448	20231017	122300	99404340	20150	20150	20150	20150	0
449	20231017	122200	99404340	20150	20150	20150	20150	10
450	20231017	122100	99202840	20150	20150	20150	20150	4
451	20231017	122000	99122240	20150	20150	20150	20150	0
452	20231017	121900	99122240	20150	20150	20150	20150	0
453	20231017	121800	99122240	20150	20150	20150	20150	0
454	20231017	121700	99122240	20150	20150	20150	20150	5
455	20231017	121600	99021490	20150	20150	20150	20150	0
456	20231017	121500	99021490	20150	20150	20150	20150	0
457	20231017	121400	99021490	20150	20150	20150	20150	0
458	20231017	121300	99021490	20150	20150	20150	20150	0
459	20231017	121200	99021490	20150	20150	20150	20150	5
460	20231017	121100	98920740	20100	20100	20100	20100	0
461	20231017	121000	98920740	20100	20100	20100	20100	0
462	20231017	120900	98920740	20100	20100	20100	20100	0
463	20231017	120800	98920740	20100	20100	20100	20100	4
464	20231017	120700	98840340	20100	20100	20100	20100	0
465	20231017	120600	98840340	20100	20100	20100	20100	3
466	20231017	120500	98780040	20100	20100	20100	20100	0
467	20231017	120400	98780040	20100	20100	20100	20100	0
468	20231017	120300	98780040	20100	20100	20100	20050	95
469	20231017	120200	96871090	20100	20100	20100	20100	0
470	20231017	120100	96871090	20100	20100	20100	20100	0
471	20231017	120000	96871090	20100	20100	20100	20100	41
472	20231017	115900	96046990	20100	20100	20100	20100	5
473	20231017	115800	95946490	20100	20100	20100	20100	0
474	20231017	115700	95946490	20100	20100	20100	20100	0
475	20231017	115600	95946490	20100	20100	20100	20100	0
476	20231017	115500	95946490	20100	20100	20100	20100	0
477	20231017	115400	95946490	20100	20100	20100	20100	5
478	20231017	115300	95845990	20050	20050	20050	20050	0
479	20231017	115200	95845990	20050	20050	20050	20050	0
480	20231017	115100	95845990	20050	20050	20050	20050	0
481	20231017	115000	95845990	20050	20100	20100	20050	48
482	20231017	114900	94883390	20100	20100	20100	20100	0
483	20231017	114800	94883390	20100	20100	20100	20100	0
484	20231017	114700	94883390	20100	20100	20100	20100	2
485	20231017	114600	94843190	20100	20100	20100	20100	1
486	20231017	114500	94823090	20100	20100	20100	20100	4
487	20231017	114400	94742690	20100	20100	20100	20100	0
488	20231017	114300	94742690	20100	20100	20100	20100	0
489	20231017	114200	94742690	20100	20100	20100	20100	100
490	20231017	114100	92732690	20100	20100	20100	20100	4
491	20231017	114000	92652290	20050	20100	20100	20050	12
492	20231017	113900	92411590	20100	20100	20100	20100	0
493	20231017	113800	92411590	20100	20100	20100	20100	0
494	20231017	113700	92411590	20100	20100	20100	20100	0
495	20231017	113600	92411590	20100	20100	20100	20100	5
496	20231017	113500	92311090	20100	20100	20100	20100	0
497	20231017	113400	92311090	20100	20100	20100	20100	0
498	20231017	113300	92311090	20100	20100	20100	20100	0
499	20231017	113200	92311090	20100	20100	20100	20100	104
500	20231017	113100	90220690	20100	20100	20100	20100	0
501	20231017	113000	90220690	20100	20100	20100	20100	30
502	20231017	112900	89617690	20100	20100	20100	20100	0
503	20231017	112800	89617690	20100	20100	20100	20100	0
504	20231017	112700	89617690	20100	20100	20100	20100	4
505	20231017	112600	89537290	20050	20050	20050	20050	0
506	20231017	112500	89537290	20050	20050	20050	20050	0
507	20231017	112400	89537290	20050	20050	20050	20050	10
508	20231017	112300	89336790	20100	20100	20100	20100	4
509	20231017	112200	89256390	20150	20150	20150	20150	0
510	20231017	112100	89256390	20150	20000	20150	20000	5
511	20231017	112000	89156090	20150	20150	20150	20150	0
512	20231017	111900	89156090	20150	20150	20150	20150	0
513	20231017	111800	89156090	20150	20150	20150	20150	5
514	20231017	111700	89055340	20100	20100	20100	20100	44
515	20231017	111600	88170940	20100	20100	20100	20100	0
516	20231017	111500	88170940	20100	20100	20100	20100	5
517	20231017	111400	88070440	20100	20100	20100	20100	16
518	20231017	111300	87748840	20100	20100	20100	20100	0
519	20231017	111200	87748840	20100	20100	20100	20100	0
520	20231017	111100	87748840	20100	20100	20100	20100	0
521	20231017	111000	87748840	20100	20100	20100	20100	400
522	20231017	110900	79708840	20100	20100	20100	20100	24
523	20231017	110800	79226440	20000	20000	20000	20000	0
524	20231017	110700	79226440	20000	20000	20000	20000	0
525	20231017	110600	79226440	20000	20000	20000	20000	77
526	20231017	110500	77686440	20000	20000	20000	20000	56
527	20231017	110400	76566440	20000	19990	20000	19990	14
528	20231017	110300	76286530	20000	20000	20000	20000	0
529	20231017	110200	76286530	20000	20000	20000	20000	50
530	20231017	110100	75286530	20000	20000	20000	20000	50
531	20231017	110000	74286530	20100	20100	20100	20100	5
532	20231017	105900	74186030	20100	20050	20100	20050	302
533	20231017	105800	68127430	20000	20000	20000	20000	117
534	20231017	105700	65787430	20000	20000	20000	20000	0
535	20231017	105600	65787430	20000	20000	20000	20000	7
536	20231017	105500	65647430	20000	20000	20000	20000	3
537	20231017	105400	65587430	20000	20000	20000	20000	15
538	20231017	105300	65287430	20000	20000	20000	20000	3
539	20231017	105200	65227430	19990	19990	19990	19990	15
540	20231017	105100	64927580	19990	20050	20050	19990	12
541	20231017	105000	64687410	20050	20050	20050	20050	12
542	20231017	104900	64446810	20050	20050	20050	20050	0
543	20231017	104800	64446810	20050	20050	20050	20050	0
544	20231017	104700	64446810	20050	20050	20050	20050	0
545	20231017	104600	64446810	20050	20050	20050	20050	9
546	20231017	104500	64266360	20050	20050	20050	20050	6
547	20231017	104400	64146060	20050	20050	20050	20050	0
548	20231017	104300	64146060	20050	20050	20050	20050	0
549	20231017	104200	64146060	20050	20050	20050	20050	5
550	20231017	104100	64045810	20050	20050	20050	20050	0
551	20231017	104000	64045810	20050	20050	20050	20050	0
552	20231017	103900	64045810	20050	20050	20050	20050	0
553	20231017	103800	64045810	20050	20050	20050	20050	0
554	20231017	103700	64045810	20050	20050	20050	20050	4
555	20231017	103600	63965610	19990	20000	20000	19990	158
556	20231017	103500	60805860	20050	20050	20050	20050	0
557	20231017	103400	60805860	20050	20050	20050	20050	0
558	20231017	103300	60805860	20050	20050	20050	20050	4
559	20231017	103200	60725660	20050	20050	20050	20050	0
560	20231017	103100	60725660	20050	20050	20050	20050	53
561	20231017	103000	59663010	20050	20050	20050	20050	0
562	20231017	102900	59663010	20050	20050	20050	20050	0
563	20231017	102800	59663010	20050	20050	20050	20050	1
564	20231017	102700	59642960	20050	20050	20050	20050	150
565	20231017	102600	56635460	20050	20050	20050	20050	0
566	20231017	102500	56635460	20050	20050	20050	20050	0
567	20231017	102400	56635460	20050	20050	20050	20050	5
568	20231017	102300	56535210	20050	20050	20050	20050	0
569	20231017	102200	56535210	20050	20050	20050	20050	0
570	20231017	102100	56535210	20050	20050	20050	20050	6
571	20231017	102000	56414910	20050	20050	20050	20050	0
572	20231017	101900	56414910	20050	20050	20050	20050	5
573	20231017	101800	56314660	20000	20000	20000	20000	7
574	20231017	101700	56174660	19990	19990	19990	19990	11
575	20231017	101600	55954770	20050	20050	20050	20050	0
576	20231017	101500	55954770	20050	20050	20050	20050	4
577	20231017	101400	55874570	19990	19990	19990	19990	0
578	20231017	101300	55874570	19990	20000	20000	19990	232
579	20231017	101200	51235660	20050	20050	20050	20050	0
580	20231017	101100	51235660	20050	20050	20050	20050	0
581	20231017	101000	51235660	20050	20050	20050	20050	54
582	20231017	100900	50152960	20050	20050	20050	20050	21
583	20231017	100800	49731910	20050	20050	20050	20050	4
584	20231017	100700	49651710	20050	20050	20050	20050	0
585	20231017	100600	49651710	20050	20000	20050	20000	171
586	20231017	100500	46227210	20000	20000	20000	20000	0
587	20231017	100400	46227210	20000	20000	20000	20000	0
588	20231017	100300	46227210	20000	20000	20000	20000	12
589	20231017	100200	45987210	20000	20000	20000	20000	1
590	20231017	100100	45967210	20000	20000	20000	20000	9
591	20231017	100000	45787210	20000	20000	20000	20000	0
592	20231017	095900	45787210	20000	20000	20000	20000	6
593	20231017	095800	45667210	20000	20000	20000	20000	1
594	20231017	095700	45647210	20050	20050	20050	20050	4
595	20231017	095600	45567010	20050	20050	20050	20050	1
596	20231017	095500	45546960	20050	20050	20050	20050	0
597	20231017	095400	45546960	20050	20050	20050	20050	0
598	20231017	095300	45546960	20050	20050	20050	20050	0
599	20231017	095200	45546960	20050	19980	20050	19980	135
600	20231017	095100	42849380	19980	20000	20000	19980	193
601	20231017	095000	38991300	20000	20000	20000	20000	0
602	20231017	094900	38991300	20000	20000	20000	20000	0
603	20231017	094800	38991300	20000	20050	20050	20000	117
604	20231017	094700	36651050	20050	20050	20050	20050	100
605	20231017	094600	34646050	20050	20050	20050	20050	0
606	20231017	094500	34646050	20050	20050	20050	20050	0
607	20231017	094400	34646050	20050	20050	20050	20050	0
608	20231017	094300	34646050	20050	20050	20050	20050	0
609	20231017	094200	34646050	20050	20050	20050	20050	0
610	20231017	094100	34646050	20050	20050	20050	20050	15
611	20231017	094000	34345300	20050	20050	20050	20050	0
612	20231017	093900	34345300	20050	20050	20050	20050	0
613	20231017	093800	34345300	20050	20050	20050	20050	0
614	20231017	093700	34345300	20050	20000	20050	20000	300
615	20231017	093600	28340300	20050	20050	20050	20050	10
616	20231017	093500	28139800	20050	20050	20050	20050	1
617	20231017	093400	28119750	20000	20000	20000	20000	0
618	20231017	093300	28119750	20000	20000	20000	20000	0
619	20231017	093200	28119750	20000	20150	20150	20000	317
620	20231017	093100	21777500	20100	20100	20100	20100	5
621	20231017	093000	21677000	20150	20150	20150	20150	1
622	20231017	092900	21656850	20150	20150	20150	20150	0
623	20231017	092800	21656850	20150	20150	20150	20150	0
624	20231017	092700	21656850	20150	20150	20150	20150	1
625	20231017	092600	21636700	20100	20150	20150	20100	16
626	20231017	092500	21314800	20150	20150	20150	20150	0
627	20231017	092400	21314800	20150	20150	20150	20150	51
628	20231017	092300	20287150	20100	20100	20100	20100	52
629	20231017	092200	19241950	20100	20100	20100	20100	0
630	20231017	092100	19241950	20100	20100	20100	20100	4
631	20231017	092000	19161550	20150	20150	20150	20150	100
632	20231017	091900	17146550	20150	20200	20200	20150	207
633	20231017	091800	12975300	20250	20250	20250	20250	0
634	20231017	091700	12975300	20250	20250	20250	20250	0
635	20231017	091600	12975300	20250	20250	20250	20250	2
636	20231017	091500	12934800	20250	20250	20250	20250	0
637	20231017	091400	12934800	20250	20250	20250	20250	0
638	20231017	091300	12934800	20250	20250	20250	20250	0
639	20231017	091200	12934800	20250	20250	20250	20250	0
640	20231017	091100	12934800	20250	20250	20250	20250	254
641	20231017	091000	7791300	20250	20250	20250	20250	0
642	20231017	090900	7791300	20250	20250	20250	20250	49
643	20231017	090800	6799050	20250	20250	20250	20250	0
644	20231017	090700	6799050	20250	20250	20250	20250	0
645	20231017	090600	6799050	20250	20250	20250	20250	0
646	20231017	090500	6799050	20250	20250	20250	20250	3
647	20231017	090400	6738300	19990	19990	19990	19990	0
648	20231017	090300	6738300	19990	20000	20000	19990	201
649	20231017	090200	2720200	20300	20300	20300	20300	113
650	20231017	090100	426300	20300	20300	20300	20300	0
651	20231017	090000	426300	20300	20300	20300	20300	21