KissMeData/034020/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	191800	126579608870	20100	20100	20100	20100	170162
3	20241023	191700	126579608870	20100	20100	20100	20100	0
4	20241023	191600	126579608870	20100	20100	20100	20100	0
5	20241023	191500	126579608870	20100	20100	20100	20100	0
6	20241023	191400	126579608870	20100	20100	20100	20100	0
7	20241023	191300	126579608870	20100	20100	20100	20100	0
8	20241023	191200	126579608870	20100	20100	20100	20100	0
9	20241023	191100	126579608870	20100	20100	20100	20100	0
10	20241023	191000	126579608870	20100	20100	20100	20100	0
11	20241023	190900	126579608870	20100	20100	20100	20100	0
12	20241023	190800	126579608870	20100	20100	20100	20100	0
13	20241023	190700	126579608870	20100	20100	20100	20100	0
14	20241023	190600	126579608870	20100	20100	20100	20100	0
15	20241023	190500	126579608870	20100	20100	20100	20100	0
16	20241023	190400	126579608870	20100	20100	20100	20100	0
17	20241023	190300	126579608870	20100	20100	20100	20100	0
18	20241023	190200	126579608870	20100	20100	20100	20100	0
19	20241023	190100	126579608870	20100	20100	20100	20100	0
20	20241023	190000	126579608870	20100	20100	20100	20100	0
21	20241023	185900	126579608870	20100	20100	20100	20100	0
22	20241023	185800	126579608870	20100	20100	20100	20100	0
23	20241023	185700	126579608870	20100	20100	20100	20100	0
24	20241023	185600	126579608870	20100	20100	20100	20100	0
25	20241023	185500	126579608870	20100	20100	20100	20100	0
26	20241023	185400	126579608870	20100	20100	20100	20100	0
27	20241023	185300	126579608870	20100	20100	20100	20100	0
28	20241023	185200	126579608870	20100	20100	20100	20100	0
29	20241023	185100	126579608870	20100	20100	20100	20100	0
30	20241023	185000	126579608870	20100	20100	20100	20100	0
31	20241023	184900	126579608870	20100	20100	20100	20100	0
32	20241023	184800	126579608870	20100	20100	20100	20100	170162
33	20241023	184700	126579608870	20100	20100	20100	20100	0
34	20241023	184600	126579608870	20100	20100	20100	20100	0
35	20241023	184500	126579608870	20100	20100	20100	20100	0
36	20241023	184400	126579608870	20100	20100	20100	20100	0
37	20241023	184300	126579608870	20100	20100	20100	20100	0
38	20241023	184200	126579608870	20100	20100	20100	20100	0
39	20241023	184100	126579608870	20100	20100	20100	20100	0
40	20241023	184000	126579608870	20100	20100	20100	20100	0
41	20241023	183900	126579608870	20100	20100	20100	20100	0
42	20241023	183800	126579608870	20100	20100	20100	20100	0
43	20241023	183700	126579608870	20100	20100	20100	20100	0
44	20241023	183600	126579608870	20100	20100	20100	20100	0
45	20241023	183500	126579608870	20100	20100	20100	20100	0
46	20241023	183400	126579608870	20100	20100	20100	20100	0
47	20241023	183300	126579608870	20100	20100	20100	20100	0
48	20241023	183200	126579608870	20100	20100	20100	20100	0
49	20241023	183100	126579608870	20100	20100	20100	20100	0
50	20241023	183000	126579608870	20100	20100	20100	20100	0
51	20241023	182900	126579608870	20100	20100	20100	20100	0
52	20241023	182800	126579608870	20100	20100	20100	20100	0
53	20241023	182700	126579608870	20100	20100	20100	20100	0
54	20241023	182600	126579608870	20100	20100	20100	20100	0
55	20241023	182500	126579608870	20100	20100	20100	20100	0
56	20241023	182400	126579608870	20100	20100	20100	20100	0
57	20241023	182300	126579608870	20100	20100	20100	20100	0
58	20241023	182200	126579608870	20100	20100	20100	20100	0
59	20241023	182100	126579608870	20100	20100	20100	20100	0
60	20241023	182000	126579608870	20100	20100	20100	20100	0
61	20241023	181900	126579608870	20100	20100	20100	20100	0
62	20241023	181800	126579608870	20100	20100	20100	20100	170162
63	20241023	181700	126579608870	20100	20100	20100	20100	0
64	20241023	181600	126579608870	20100	20100	20100	20100	0
65	20241023	181500	126579608870	20100	20100	20100	20100	0
66	20241023	181400	126579608870	20100	20100	20100	20100	0
67	20241023	181300	126579608870	20100	20100	20100	20100	0
68	20241023	181200	126579608870	20100	20100	20100	20100	0
69	20241023	181100	126579608870	20100	20100	20100	20100	0
70	20241023	181000	126579608870	20100	20100	20100	20100	0
71	20241023	180900	126579608870	20100	20100	20100	20100	0
72	20241023	180800	126579608870	20100	20100	20100	20100	0
73	20241023	180700	126579608870	20100	20100	20100	20100	0
74	20241023	180600	126579608870	20100	20100	20100	20100	0
75	20241023	180500	126579608870	20100	20100	20100	20100	0
76	20241023	180400	126579608870	20100	20100	20100	20100	0
77	20241023	180300	126579608870	20100	20100	20100	20100	0
78	20241023	180200	126579608870	20100	20100	20100	20100	0
79	20241023	180100	126579608870	20100	20100	20100	20100	0
80	20241023	180000	126579608870	20100	20100	20100	20100	0
81	20241023	175900	126579608870	20100	20100	20100	20100	0
82	20241023	175800	126579608870	20100	20100	20100	20100	0
83	20241023	175700	126579608870	20100	20100	20100	20100	0
84	20241023	175600	126579608870	20100	20100	20100	20100	0
85	20241023	175500	126579608870	20100	20100	20100	20100	0
86	20241023	175400	126579608870	20100	20100	20100	20100	0
87	20241023	175300	126579608870	20100	20100	20100	20100	0
88	20241023	175200	126579608870	20100	20100	20100	20100	0
89	20241023	175100	126579608870	20100	20100	20100	20100	0
90	20241023	175000	126579608870	20100	20100	20100	20100	0
91	20241023	174900	126579608870	20100	20100	20100	20100	0
92	20241023	174800	126579608870	20100	20100	20100	20100	170162
93	20241023	174700	126579608870	20100	20100	20100	20100	0
94	20241023	174600	126579608870	20100	20100	20100	20100	0
95	20241023	174500	126579608870	20100	20100	20100	20100	0
96	20241023	174400	126579608870	20100	20100	20100	20100	0
97	20241023	174300	126579608870	20100	20100	20100	20100	0
98	20241023	174200	126579608870	20100	20100	20100	20100	0
99	20241023	174100	126579608870	20100	20100	20100	20100	0
100	20241023	174000	126579608870	20100	20100	20100	20100	0
101	20241023	173900	126579608870	20100	20100	20100	20100	0
102	20241023	173800	126579608870	20100	20100	20100	20100	0
103	20241023	173700	126579608870	20100	20100	20100	20100	0
104	20241023	173600	126579608870	20100	20100	20100	20100	0
105	20241023	173500	126579608870	20100	20100	20100	20100	0
106	20241023	173400	126579608870	20100	20100	20100	20100	0
107	20241023	173300	126579608870	20100	20100	20100	20100	0
108	20241023	173200	126579608870	20100	20100	20100	20100	0
109	20241023	173100	126579608870	20100	20100	20100	20100	0
110	20241023	173000	126579608870	20100	20100	20100	20100	0
111	20241023	172900	126579608870	20100	20100	20100	20100	0
112	20241023	172800	126579608870	20100	20100	20100	20100	0
113	20241023	172700	126579608870	20100	20100	20100	20100	0
114	20241023	172600	126579608870	20100	20100	20100	20100	0
115	20241023	172500	126579608870	20100	20100	20100	20100	0
116	20241023	172400	126579608870	20100	20100	20100	20100	0
117	20241023	172300	126579608870	20100	20100	20100	20100	0
118	20241023	172200	126579608870	20100	20100	20100	20100	0
119	20241023	172100	126579608870	20100	20100	20100	20100	0
120	20241023	172000	126579608870	20100	20100	20100	20100	0
121	20241023	171900	126579608870	20100	20100	20100	20100	0
122	20241023	171800	126579608870	20100	20100	20100	20100	170162
123	20241023	171700	126579608870	20100	20100	20100	20100	0
124	20241023	171600	126579608870	20100	20100	20100	20100	0
125	20241023	171500	126579608870	20100	20100	20100	20100	0
126	20241023	171400	126579608870	20100	20100	20100	20100	0
127	20241023	171300	126579608870	20100	20100	20100	20100	0
128	20241023	171200	126579608870	20100	20100	20100	20100	0
129	20241023	171100	126579608870	20100	20100	20100	20100	0
130	20241023	171000	126579608870	20100	20100	20100	20100	0
131	20241023	170900	126579608870	20100	20100	20100	20100	0
132	20241023	170800	126579608870	20100	20100	20100	20100	0
133	20241023	170700	126579608870	20100	20100	20100	20100	0
134	20241023	170600	126579608870	20100	20100	20100	20100	0
135	20241023	170500	126579608870	20100	20100	20100	20100	0
136	20241023	170400	126579608870	20100	20100	20100	20100	0
137	20241023	170300	126579608870	20100	20100	20100	20100	0
138	20241023	170200	126579608870	20100	20100	20100	20100	0
139	20241023	170100	126579608870	20100	20100	20100	20100	0
140	20241023	170000	126579608870	20100	20100	20100	20100	0
141	20241023	165900	126579608870	20100	20100	20100	20100	0
142	20241023	165800	126579608870	20100	20100	20100	20100	0
143	20241023	165700	126579608870	20100	20100	20100	20100	0
144	20241023	165600	126579608870	20100	20100	20100	20100	0
145	20241023	165500	126579608870	20100	20100	20100	20100	0
146	20241023	165400	126579608870	20100	20100	20100	20100	0
147	20241023	165300	126579608870	20100	20100	20100	20100	0
148	20241023	165200	126579608870	20100	20100	20100	20100	0
149	20241023	165100	126579608870	20100	20100	20100	20100	0
150	20241023	165000	126579608870	20100	20100	20100	20100	0
151	20241023	164900	126579608870	20100	20100	20100	20100	0
152	20241023	164800	126579608870	20100	20100	20100	20100	170162
153	20241023	164700	126579608870	20100	20100	20100	20100	0
154	20241023	164600	126579608870	20100	20100	20100	20100	0
155	20241023	164500	126579608870	20100	20100	20100	20100	0
156	20241023	164400	126579608870	20100	20100	20100	20100	0
157	20241023	164300	126579608870	20100	20100	20100	20100	0
158	20241023	164200	126579608870	20100	20100	20100	20100	0
159	20241023	164100	126579608870	20100	20100	20100	20100	0
160	20241023	164000	126579608870	20100	20100	20100	20100	0
161	20241023	163900	126579608870	20100	20100	20100	20100	0
162	20241023	163800	126579608870	20100	20100	20100	20100	0
163	20241023	163700	126579608870	20100	20100	20100	20100	0
164	20241023	163600	126579608870	20100	20100	20100	20100	0
165	20241023	163500	126579608870	20100	20100	20100	20100	0
166	20241023	163400	126579608870	20100	20100	20100	20100	0
167	20241023	163300	126579608870	20100	20100	20100	20100	0
168	20241023	163200	126579608870	20100	20100	20100	20100	0
169	20241023	163100	126579608870	20100	20100	20100	20100	0
170	20241023	163000	126579608870	20100	20100	20100	20100	0
171	20241023	162900	126579608870	20100	20100	20100	20100	0
172	20241023	162800	126579608870	20100	20100	20100	20100	0
173	20241023	162700	126579608870	20100	20100	20100	20100	0
174	20241023	162600	126579608870	20100	20100	20100	20100	0
175	20241023	162500	126579608870	20100	20100	20100	20100	0
176	20241023	162400	126579608870	20100	20100	20100	20100	0
177	20241023	162300	126579608870	20100	20100	20100	20100	0
178	20241023	162200	126579608870	20100	20100	20100	20100	0
179	20241023	162100	126579608870	20100	20100	20100	20100	0
180	20241023	162000	126579608870	20100	20100	20100	20100	0
181	20241023	161900	126579608870	20100	20100	20100	20100	0
182	20241023	161800	126579608870	20100	20100	20100	20100	170162
183	20241023	161700	126579608870	20100	20100	20100	20100	0
184	20241023	161600	126579608870	20100	20100	20100	20100	0
185	20241023	161500	126579608870	20100	20100	20100	20100	0
186	20241023	161400	126579608870	20100	20100	20100	20100	0
187	20241023	161300	126579608870	20100	20100	20100	20100	0
188	20241023	161200	126579608870	20100	20100	20100	20100	0
189	20241023	161100	126579608870	20100	20100	20100	20100	0
190	20241023	161000	126579608870	20100	20100	20100	20100	0
191	20241023	160900	126579608870	20100	20100	20100	20100	0
192	20241023	160800	126579608870	20100	20100	20100	20100	0
193	20241023	160700	126579608870	20100	20100	20100	20100	0
194	20241023	160600	126579608870	20100	20100	20100	20100	0
195	20241023	160500	126579608870	20100	20100	20100	20100	0
196	20241023	160400	126579608870	20100	20100	20100	20100	0
197	20241023	160300	126579608870	20100	20100	20100	20100	0
198	20241023	160200	126579608870	20100	20100	20100	20100	0
199	20241023	160100	126579608870	20100	20100	20100	20100	0
200	20241023	160000	126579608870	20100	20100	20100	20100	0
201	20241023	155900	126579608870	20100	20100	20100	20100	0
202	20241023	155800	126579608870	20100	20100	20100	20100	0
203	20241023	155700	126579608870	20100	20100	20100	20100	0
204	20241023	155600	126579608870	20100	20100	20100	20100	0
205	20241023	155500	126579608870	20100	20100	20100	20100	0
206	20241023	155400	126579608870	20100	20100	20100	20100	0
207	20241023	155300	126579608870	20100	20100	20100	20100	0
208	20241023	155200	126579608870	20100	20100	20100	20100	0
209	20241023	155100	126579608870	20100	20100	20100	20100	0
210	20241023	155000	126579608870	20100	20100	20100	20100	0
211	20241023	154900	126579608870	20100	20100	20100	20100	0
212	20241023	154800	126579608870	20100	20100	20100	20100	170162
213	20241023	154700	126579608870	20100	20100	20100	20100	0
214	20241023	154600	126579608870	20100	20100	20100	20100	0
215	20241023	154500	126579608870	20100	20100	20100	20100	0
216	20241023	154400	126579608870	20100	20100	20100	20100	0
217	20241023	154300	126579608870	20100	20100	20100	20100	0
218	20241023	154200	126579608870	20100	20100	20100	20100	0
219	20241023	154100	126579608870	20100	20100	20100	20100	0
220	20241023	154000	126579608870	20100	20100	20100	20100	0
221	20241023	153900	126579608870	20100	20100	20100	20100	0
222	20241023	153800	126579608870	20100	20100	20100	20100	0
223	20241023	153700	126579608870	20100	20100	20100	20100	0
224	20241023	153600	126579608870	20100	20100	20100	20100	0
225	20241023	153500	126579608870	20100	20100	20100	20100	0
226	20241023	153400	126579608870	20100	20100	20100	20100	0
227	20241023	153300	126579608870	20100	20100	20100	20100	0
228	20241023	153200	126579608870	20100	20100	20100	20100	0
229	20241023	153100	126579608870	20100	20100	20100	20100	0
230	20241023	153000	126579608870	20100	20100	20100	20100	170162
231	20241023	152900	123159352670	20100	20100	20100	20100	0
232	20241023	152800	123159352670	20100	20100	20100	20100	0
233	20241023	152700	123159352670	20100	20100	20100	20100	0
234	20241023	152600	123159352670	20100	20100	20100	20100	0
235	20241023	152500	123159352670	20100	20100	20100	20100	0
236	20241023	152400	123159352670	20100	20100	20100	20100	0
237	20241023	152300	123159352670	20100	20100	20100	20100	0
238	20241023	152200	123159352670	20100	20100	20100	20100	0
239	20241023	152100	123159352670	20100	20100	20100	20100	0
240	20241023	152000	123159352670	20100	20100	20100	20100	0
241	20241023	151900	123159352670	20100	20050	20100	20050	6069
242	20241023	151800	123037499670	20100	20100	20100	20050	5898
243	20241023	151700	122919088270	20100	20050	20150	20050	13265
244	20241023	151600	122652569620	20050	20150	20150	20050	52017
245	20241023	151500	121606999670	20100	20150	20150	20100	8810
246	20241023	151400	121429716720	20150	20100	20150	20100	10379
247	20241023	151300	121220929070	20150	20150	20150	20100	6982
248	20241023	151200	121080368620	20150	20200	20200	20100	21808
249	20241023	151100	120641039770	20150	20150	20200	20150	11233
250	20241023	151000	120414572720	20200	20200	20200	20150	5744
251	20241023	150900	120298722920	20200	20150	20200	20100	12380
252	20241023	150800	120049315570	20150	20100	20150	20100	22120
253	20241023	150700	119603737220	20100	20150	20150	20100	10107
254	20241023	150600	119400505170	20100	20200	20200	20100	20595
255	20241023	150500	118985546420	20150	20100	20200	20100	34330
256	20241023	150400	118293867920	20100	20150	20150	20100	7710
257	20241023	150300	118138743520	20150	20150	20150	20100	16560
258	20241023	150200	117805359620	20100	20150	20150	20100	9888
259	20241023	150100	117606560120	20150	20100	20150	20100	7859
260	20241023	150000	117448463320	20150	20150	20150	20100	15764
261	20241023	145900	117131266670	20100	20150	20150	20100	2798
262	20241023	145800	117074961770	20100	20150	20150	20100	9013
263	20241023	145700	116893502670	20150	20150	20150	20100	8802
264	20241023	145600	116716262070	20150	20100	20150	20100	3685
265	20241023	145500	116642150070	20100	20100	20150	20100	4217
266	20241023	145400	116557346120	20100	20100	20150	20100	12512
267	20241023	145300	116305564720	20100	20100	20150	20050	7461
268	20241023	145200	116155710420	20100	20100	20150	20050	27270
269	20241023	145100	115608014420	20150	20100	20150	20100	15963
270	20241023	145000	115287091320	20150	20150	20150	20100	4911
271	20241023	144900	115188324870	20150	20150	20150	20100	2352
272	20241023	144800	115141018270	20150	20150	20150	20100	4321
273	20241023	144700	115054071170	20150	20150	20200	20100	9343
274	20241023	144600	114865820770	20150	20200	20200	20150	13045
275	20241023	144500	114602952670	20150	20150	20200	20150	6545
276	20241023	144400	114470964670	20150	20150	20200	20150	8150
277	20241023	144300	114306708720	20200	20200	20200	20150	4791
278	20241023	144200	114210132370	20200	20200	20200	20150	5155
279	20241023	144100	114106112870	20200	20100	20200	20100	16012
280	20241023	144000	113783460520	20150	20150	20150	20100	4409
281	20241023	143900	113694761720	20100	20100	20150	20100	2253
282	20241023	143800	113649404720	20150	20100	20150	20100	2227
283	20241023	143700	113604605770	20100	20100	20150	20100	3796
284	20241023	143600	113528253520	20150	20150	20200	20100	16541
285	20241023	143500	113194867470	20150	20150	20200	20150	3303
286	20241023	143400	113128284220	20200	20150	20200	20150	6223
287	20241023	143300	113002789270	20150	20150	20200	20150	5259
288	20241023	143200	112896679970	20200	20150	20200	20150	3486
289	20241023	143100	112826404920	20200	20100	20200	20100	10807
290	20241023	143000	112608519920	20150	20050	20200	20050	31580
291	20241023	142900	111973025420	20050	20100	20100	20050	5721
292	20241023	142800	111858261620	20100	20100	20150	20050	6479
293	20241023	142700	111728134620	20100	20150	20150	20100	10914
294	20241023	142600	111508610970	20150	20100	20150	20100	2911
295	20241023	142500	111450078820	20150	20150	20200	20100	20708
296	20241023	142400	111032903370	20200	20200	20200	20150	5827
297	20241023	142300	110915352220	20200	20200	20200	20150	3123
298	20241023	142200	110852383070	20200	20200	20200	20150	4307
299	20241023	142100	110765510420	20200	20150	20200	20150	5039
300	20241023	142000	110663825470	20150	20150	20200	20150	8637
301	20241023	141900	110489733370	20150	20100	20200	20100	16843
302	20241023	141800	110150390070	20150	20150	20150	20100	3022
303	20241023	141700	110089589720	20150	20150	20150	20100	8232
304	20241023	141600	109923790570	20100	20200	20200	20100	10880
305	20241023	141500	109704562670	20150	20100	20200	20100	48167
306	20241023	141400	108733955270	20100	20150	20150	20100	4058
307	20241023	141300	108652337520	20100	20150	20150	20100	5566
308	20241023	141200	108540363170	20150	20100	20150	20050	37679
309	20241023	141100	107783188620	20050	20000	20100	20000	4514
310	20241023	141000	107692656420	20000	20050	20100	20000	5376
311	20241023	140900	107584845320	20100	20050	20100	20000	13097
312	20241023	140800	107322328120	20050	20050	20050	20000	4045
313	20241023	140700	107241341620	20050	20100	20100	20000	13736
314	20241023	140600	106965972120	20050	20000	20100	20000	19713
315	20241023	140500	106570459970	20050	20000	20050	20000	17773
316	20241023	140400	106214475520	20050	20050	20050	20000	9536
317	20241023	140300	106023535620	20000	19990	20050	19980	48216
318	20241023	140200	105059356610	19980	19990	19990	19980	25344
319	20241023	140100	104552928790	19990	19990	20000	19980	27696
320	20241023	140000	103999237470	20000	20000	20050	19990	89591
321	20241023	135900	102207608480	20000	20000	20050	20000	15787
322	20241023	135800	101891812030	20050	20050	20050	20000	10390
323	20241023	135700	101683948330	20050	20000	20050	20000	17011
324	20241023	135600	101343639880	20050	20050	20050	20000	15476
325	20241023	135500	101034005130	20050	20000	20050	20000	10362
326	20241023	135400	100826572130	20000	20000	20050	20000	9490
327	20241023	135300	100636605230	20050	20050	20050	20000	30051
328	20241023	135200	100035382330	20050	20050	20050	20000	10847
329	20241023	135100	99818354280	20050	20100	20100	20000	26996
330	20241023	135000	99277058480	20100	20050	20100	20050	11043
331	20241023	134900	99055586080	20100	20050	20100	20050	7162
332	20241023	134800	98911914580	20100	20050	20100	20050	6295
333	20241023	134700	98785605430	20100	20050	20100	20050	8883
334	20241023	134600	98607365630	20050	20050	20100	20050	41837
335	20241023	134500	97768514430	20050	20100	20150	20050	61134
336	20241023	134400	96541172330	20100	20150	20150	20100	13803
337	20241023	134300	96263693930	20150	20100	20150	20100	4959
338	20241023	134200	96163996330	20150	20150	20150	20100	8644
339	20241023	134100	95990208980	20100	20150	20150	20100	3702
340	20241023	134000	95915779780	20150	20100	20150	20100	20169
341	20241023	133900	95510310030	20100	20150	20150	20100	24651
342	20241023	133800	95014788180	20100	20200	20200	20100	52823
343	20241023	133700	93950551630	20200	20150	20200	20150	3198
344	20241023	133600	93886075780	20150	20200	20200	20150	3332
345	20241023	133500	93818913480	20150	20150	20200	20150	1025
346	20241023	133400	93798254930	20200	20150	20200	20150	2042
347	20241023	133300	93757059280	20150	20200	20200	20150	4503
348	20241023	133200	93666308680	20150	20200	20200	20150	912
349	20241023	133100	93647900530	20200	20200	20200	20150	3638
350	20241023	133000	93574482780	20200	20200	20250	20150	37960
351	20241023	132900	92807712780	20250	20250	20250	20200	4569
352	20241023	132800	92715294530	20200	20200	20250	20200	1351
353	20241023	132700	92687983430	20250	20250	20250	20200	1769
354	20241023	132600	92652191580	20250	20250	20250	20200	6308
355	20241023	132500	92524509830	20200	20200	20250	20200	5192
356	20241023	132400	92419610530	20200	20250	20250	20200	4410
357	20241023	132300	92330345230	20200	20250	20250	20200	3405
358	20241023	132200	92261543430	20200	20200	20250	20200	6642
359	20241023	132100	92127365280	20200	20250	20250	20200	5107
360	20241023	132000	92024185680	20250	20200	20250	20200	3762
361	20241023	131900	91948161580	20200	20250	20250	20200	7727
362	20241023	131800	91791799680	20250	20200	20250	20200	9304
363	20241023	131700	91603437130	20250	20250	20250	20200	2808
364	20241023	131600	91546634980	20200	20300	20300	20150	25186
365	20241023	131500	91037319230	20250	20200	20300	20200	17018
366	20241023	131400	90692656730	20250	20200	20250	20150	40974
367	20241023	131300	89864515180	20200	20150	20200	20150	5648
368	20241023	131200	89750509580	20150	20150	20200	20150	6583
369	20241023	131100	89617631780	20150	20150	20200	20150	6694
370	20241023	131000	89482571780	20200	20150	20200	20150	7479
371	20241023	130900	89331824380	20150	20150	20200	20150	2544
372	20241023	130800	89280499180	20150	20200	20200	20150	2208
373	20241023	130700	89235968530	20150	20150	20200	20150	2395
374	20241023	130600	89187636330	20200	20200	20200	20150	2431
375	20241023	130500	89138630580	20200	20150	20200	20150	1225
376	20241023	130400	89113931330	20150	20150	20200	20150	3354
377	20241023	130300	89046266280	20150	20200	20200	20150	961
378	20241023	130200	89026885230	20200	20200	20200	20150	10208
379	20241023	130100	88820794030	20200	20150	20200	20150	1389
380	20241023	130000	88792794330	20200	20150	20200	20150	1513
381	20241023	125900	88762300630	20150	20150	20200	20150	1671
382	20241023	125800	88728610730	20200	20150	20200	20150	944
383	20241023	125700	88709584830	20150	20200	20200	20150	4397
384	20241023	125600	88620811780	20150	20150	20200	20150	1352
385	20241023	125500	88593548930	20200	20150	20200	20150	1034
386	20241023	125400	88572700330	20200	20150	20200	20100	6551
387	20241023	125300	88440737530	20150	20100	20150	20100	4336
388	20241023	125200	88353411630	20150	20150	20200	20100	14107
389	20241023	125100	88069299880	20150	20150	20200	20150	813
390	20241023	125000	88052895080	20150	20200	20200	20150	2209
391	20241023	124900	88008372930	20150	20150	20200	20150	773
392	20241023	124800	87992787030	20200	20150	20200	20150	1388
393	20241023	124700	87964793280	20150	20150	20200	20150	3352
394	20241023	124600	87897241830	20150	20100	20200	20100	18797
395	20241023	124500	87518483680	20100	20100	20150	20100	1472
396	20241023	124400	87488874880	20150	20150	20150	20100	2005
397	20241023	124300	87448516830	20150	20100	20150	20100	2556
398	20241023	124200	87397072680	20100	20100	20150	20100	2891
399	20241023	124100	87338901880	20150	20100	20150	20100	2196
400	20241023	124000	87294695180	20150	20100	20150	20100	2786
401	20241023	123900	87238645330	20150	20150	20150	20100	4518
402	20241023	123800	87147713180	20150	20100	20150	20100	4563
403	20241023	123700	87055815480	20100	20150	20150	20100	1747
404	20241023	123600	87020655630	20100	20100	20150	20100	9565
405	20241023	123500	86828367830	20150	20150	20150	20100	1767
406	20241023	123400	86792810430	20100	20100	20150	20100	764
407	20241023	123300	86777445980	20100	20100	20150	20100	2890
408	20241023	123200	86719343980	20100	20150	20150	20100	1354
409	20241023	123100	86692100180	20100	20200	20200	20100	25598
410	20241023	123000	86176216230	20150	20150	20200	20150	1827
411	20241023	122900	86139381230	20150	20150	20200	20150	1911
412	20241023	122800	86100834530	20200	20150	20200	20150	3022
413	20241023	122700	86039874180	20150	20150	20200	20150	1998
414	20241023	122600	85999595830	20150	20150	20200	20150	1359
415	20241023	122500	85972185680	20150	20150	20200	20150	2336
416	20241023	122400	85925107080	20150	20150	20200	20150	1554
417	20241023	122300	85893773780	20150	20200	20200	20150	809
418	20241023	122200	85877444280	20150	20200	20200	20150	3047
419	20241023	122100	85816042480	20200	20150	20200	20150	2632
420	20241023	122000	85762978930	20150	20150	20200	20150	2148
421	20241023	121900	85719693580	20150	20150	20200	20150	2175
422	20241023	121800	85675826680	20200	20200	20200	20150	1952
423	20241023	121700	85636452430	20200	20150	20200	20150	3872
424	20241023	121600	85558419880	20150	20150	20200	20150	1262
425	20241023	121500	85532969280	20200	20150	20200	20150	2253
426	20241023	121400	85487549830	20200	20150	20200	20150	2885
427	20241023	121300	85429411280	20200	20150	20200	20150	2860
428	20241023	121200	85371731230	20150	20250	20250	20150	24151
429	20241023	121100	84883921880	20200	20200	20250	20200	1251
430	20241023	121000	84858632680	20200	20200	20250	20200	1529
431	20241023	120900	84827731280	20250	20200	20250	20200	876
432	20241023	120800	84810018680	20200	20250	20250	20200	1495
433	20241023	120700	84779802580	20250	20200	20250	20200	1487
434	20241023	120600	84749752030	20200	20200	20250	20200	3990
435	20241023	120500	84668992930	20250	20200	20250	20200	1720
436	20241023	120400	84634194780	20200	20250	20250	20200	2736
437	20241023	120300	84578845730	20250	20200	20250	20200	3214
438	20241023	120200	84513805580	20250	20250	20250	20200	2881
439	20241023	120100	84455541680	20250	20200	20250	20200	9542
440	20241023	120000	84262789880	20150	20100	20200	20100	7143
441	20241023	115900	84118874330	20100	20100	20150	20100	3674
442	20241023	115800	84044926380	20150	20150	20150	20100	2370
443	20241023	115700	83997272530	20100	20150	20200	20100	12552
444	20241023	115600	83744362880	20150	20150	20200	20150	6246
445	20241023	115500	83618500930	20150	20150	20200	20150	6460
446	20241023	115400	83488326030	20200	20150	20200	20150	5373
447	20241023	115300	83379893880	20150	20200	20250	20150	25100
448	20241023	115200	82872825830	20250	20250	20250	20200	1705
449	20241023	115100	82838339680	20250	20250	20250	20200	5072
450	20241023	115000	82735820780	20250	20250	20250	20200	1091
451	20241023	114900	82713765330	20200	20200	20250	20200	1559
452	20241023	114800	82682228480	20250	20200	20250	20200	6367
453	20241023	114700	82553482630	20200	20200	20250	20200	3761
454	20241023	114600	82477497130	20200	20200	20250	20200	3432
455	20241023	114500	82408036180	20250	20200	20250	20200	4274
456	20241023	114400	82321686830	20250	20250	20250	20200	2182
457	20241023	114300	82277582930	20200	20250	20250	20200	4193
458	20241023	114200	82192824430	20200	20200	20250	20200	1836
459	20241023	114100	82155704730	20200	20200	20250	20200	1801
460	20241023	114000	82119288380	20200	20200	20250	20200	2449
461	20241023	113900	82069796380	20200	20200	20250	20200	1030
462	20241023	113800	82048977180	20200	20250	20250	20200	3102
463	20241023	113700	81986267630	20250	20250	20250	20200	2186
464	20241023	113600	81942035630	20200	20250	20250	20200	5932
465	20241023	113500	81822051230	20250	20200	20250	20200	1284
466	20241023	113400	81796081130	20250	20250	20250	20200	684
467	20241023	113300	81782262530	20250	20250	20250	20200	1737
468	20241023	113200	81747138430	20200	20200	20250	20200	929
469	20241023	113100	81728358080	20250	20150	20250	20150	3669
470	20241023	113000	81654264430	20150	20200	20200	20150	6902
471	20241023	112900	81514899130	20150	20200	20200	20150	25948
472	20241023	112800	80990978580	20250	20250	20250	20200	3436
473	20241023	112700	80921435830	20200	20250	20250	20200	1506
474	20241023	112600	80890979630	20200	20250	20250	20200	3482
475	20241023	112500	80820578330	20250	20200	20250	20200	2367
476	20241023	112400	80772722780	20200	20200	20250	20150	2682
477	20241023	112300	80718533380	20200	20150	20200	20150	12855
478	20241023	112200	80458882080	20200	20150	20200	20150	9071
479	20241023	112100	80275771680	20150	20200	20200	20150	2045
480	20241023	112000	80234560430	20200	20150	20200	20150	3638
481	20241023	111900	80161134230	20150	20200	20200	20150	3962
482	20241023	111800	80081180080	20200	20150	20200	20100	9816
483	20241023	111700	79883430080	20150	20100	20150	20050	15547
484	20241023	111600	79570772380	20100	20100	20100	20050	4802
485	20241023	111500	79474465830	20050	20050	20100	20050	3109
486	20241023	111400	79412073730	20050	20100	20150	20050	25672
487	20241023	111300	78895904580	20150	20100	20150	20100	10758
488	20241023	111200	78679395430	20150	20150	20150	20100	3359
489	20241023	111100	78611871780	20100	20100	20150	20100	5797
490	20241023	111000	78495306380	20150	20150	20150	20100	2573
491	20241023	110900	78443555830	20100	20150	20150	20100	3367
492	20241023	110800	78375771580	20150	20150	20150	20100	2346
493	20241023	110700	78328600230	20100	20100	20150	20100	1519
494	20241023	110600	78298056980	20100	20100	20150	20100	1700
495	20241023	110500	78263861280	20100	20100	20150	20100	3547
496	20241023	110400	78192544530	20150	20150	20200	20100	11378
497	20241023	110300	77963325130	20150	20100	20150	20100	5405
498	20241023	110200	77854476030	20100	20100	20100	20050	9883
499	20241023	110100	77655861280	20050	20050	20100	20050	2397
500	20241023	110000	77607762530	20050	20000	20100	20000	9012
501	20241023	105900	77427119080	20050	20050	20100	20000	9917
502	20241023	105800	77228527330	20000	20050	20100	20000	11319
503	20241023	105700	77001607580	20050	20050	20100	20050	10994
504	20241023	105600	76781126430	20050	20050	20100	20000	35020
505	20241023	105500	76078971180	20050	20050	20100	20050	27714
506	20241023	105400	75523283980	20050	20100	20150	20050	15723
507	20241023	105300	75207675680	20100	20100	20150	20100	8168
508	20241023	105200	75043490030	20100	20100	20150	20100	13168
509	20241023	105100	74778795230	20100	20150	20150	20100	14031
510	20241023	105000	74496446930	20150	20200	20200	20150	8832
511	20241023	104900	74318447930	20150	20150	20200	20150	4408
512	20241023	104800	74229614030	20150	20150	20200	20100	12872
513	20241023	104700	73970097430	20100	20200	20250	20100	26843
514	20241023	104600	73428511030	20200	20200	20250	20200	2070
515	20241023	104500	73386682330	20250	20300	20300	20200	28890
516	20241023	104400	72801660880	20250	20250	20300	20200	31896
517	20241023	104300	72155830330	20200	20150	20250	20150	37204
518	20241023	104200	71404451130	20200	20150	20200	20150	12458
519	20241023	104100	71153171830	20150	20150	20200	20150	3723
520	20241023	104000	71078060580	20150	20150	20200	20150	6950
521	20241023	103900	70937917230	20150	20150	20200	20100	39467
522	20241023	103800	70142729880	20100	20150	20150	20100	4859
523	20241023	103700	70044883380	20150	20100	20150	20100	9385
524	20241023	103600	69855820880	20150	20100	20150	20100	4356
525	20241023	103500	69768179080	20100	20100	20150	20050	39292
526	20241023	103400	68978468880	20100	20050	20100	20050	12810
527	20241023	103300	68721346330	20100	20050	20100	20000	26321
528	20241023	103200	68193616580	20050	19970	20100	19970	71017
529	20241023	103100	66772894780	19980	19960	19990	19960	26879
530	20241023	103000	66235991370	19960	19990	20000	19960	49371
531	20241023	102900	65249689030	19990	20000	20000	19980	33490
532	20241023	102800	64580222360	20000	20000	20050	19990	49059
533	20241023	102700	63599019560	20000	20000	20050	19990	101261
534	20241023	102600	61572885140	20050	20000	20050	19990	183461
535	20241023	102500	57903536900	20000	20000	20050	20000	94710
536	20241023	102400	56009212100	20000	20050	20100	20000	125219
537	20241023	102300	53499290500	20050	20100	20100	20050	14839
538	20241023	102200	53201653950	20050	20100	20150	20050	30529
539	20241023	102100	52588130350	20100	20100	20150	20100	42929
540	20241023	102000	51725203450	20100	20100	20150	20100	24392
541	20241023	101900	51234886350	20150	20100	20150	20050	38376
542	20241023	101800	50463725500	20100	20100	20150	20050	107083
543	20241023	101700	48311480900	20100	20100	20150	20100	15920
544	20241023	101600	47991454350	20100	20150	20200	20100	92020
545	20241023	101500	46137435200	20150	20200	20250	20150	27367
546	20241023	101400	45584925550	20200	20250	20250	20200	5601
547	20241023	101300	45471771000	20200	20200	20250	20200	7686
548	20241023	101200	45316459300	20200	20200	20250	20200	26542
549	20241023	101100	44780256400	20200	20200	20250	20200	21355
550	20241023	101000	44348146400	20200	20250	20250	20200	12756
551	20241023	100900	44090424700	20200	20200	20250	20200	11419
552	20241023	100800	43859493450	20250	20250	20250	20200	4563
553	20241023	100700	43767251500	20200	20250	20250	20200	3792
554	20241023	100600	43690514150	20250	20250	20300	20200	9540
555	20241023	100500	43497372500	20250	20250	20300	20200	18904
556	20241023	100400	43114623600	20250	20250	20300	20200	26671
557	20241023	100300	42574466550	20250	20250	20300	20200	11556
558	20241023	100200	42340408500	20250	20250	20250	20200	12000
559	20241023	100100	42097543350	20200	20250	20250	20200	8018
560	20241023	100000	41935459900	20200	20300	20300	20200	11764
561	20241023	095900	41697231950	20300	20300	20300	20250	10456
562	20241023	095800	41485408850	20300	20200	20300	20200	56568
563	20241023	095700	40341755400	20200	20200	20250	20200	56416
564	20241023	095600	39202022050	20250	20200	20250	20200	8326
565	20241023	095500	39033718050	20250	20250	20250	20200	14650
566	20241023	095400	38737559650	20200	20300	20300	20200	59639
567	20241023	095300	37529936850	20250	20350	20350	20250	15644
568	20241023	095200	37212768400	20350	20250	20350	20250	31285
569	20241023	095100	36577719450	20250	20250	20300	20250	5559
570	20241023	095000	36465065850	20300	20300	20350	20300	15526
571	20241023	094900	36149876850	20300	20300	20350	20250	37146
572	20241023	094800	35395767650	20350	20300	20350	20300	10617
573	20241023	094700	35180180900	20350	20350	20350	20300	8618
574	20241023	094600	35005194850	20350	20350	20350	20300	12683
575	20241023	094500	34747514600	20350	20400	20450	20300	52712
576	20241023	094400	33673169300	20400	20450	20450	20400	4973
577	20241023	094300	33571711550	20450	20450	20450	20400	5295
578	20241023	094200	33463656100	20400	20450	20500	20400	9894
579	20241023	094100	33261384550	20450	20500	20500	20450	5536
580	20241023	094000	33148066950	20450	20500	20550	20450	19041
581	20241023	093900	32757727200	20500	20500	20550	20500	7226
582	20241023	093800	32609374900	20500	20500	20550	20500	4268
583	20241023	093700	32521835550	20500	20550	20550	20500	18543
584	20241023	093600	32141631900	20550	20550	20600	20500	7804
585	20241023	093500	31981289650	20550	20550	20600	20500	27658
586	20241023	093400	31412942600	20550	20500	20600	20450	55804
587	20241023	093300	30268895850	20500	20500	20500	20400	8980
588	20241023	093200	30085279650	20500	20500	20500	20400	18249
589	20241023	093100	29712097800	20500	20400	20500	20400	23155
590	20241023	093000	29238963850	20400	20450	20450	20350	9427
591	20241023	092900	29046639900	20450	20500	20500	20400	19517
592	20241023	092800	28647493700	20450	20500	20500	20450	5363
593	20241023	092700	28537751050	20450	20450	20500	20450	7814
594	20241023	092600	28377911600	20500	20350	20500	20350	45583
595	20241023	092500	27445121850	20400	20250	20400	20250	21576
596	20241023	092400	27006754100	20250	20250	20300	20200	124079
597	20241023	092300	24499059150	20250	20300	20350	20200	59223
598	20241023	092200	23299115300	20300	20350	20350	20300	52491
599	20241023	092100	22232547550	20350	20400	20400	20350	10148
600	20241023	092000	22026008750	20350	20350	20400	20350	15262
601	20241023	091900	21715299250	20400	20400	20400	20350	12577
602	20241023	091800	21459314050	20350	20350	20450	20350	12761
603	20241023	091700	21199420750	20350	20450	20500	20350	42255
604	20241023	091600	20336202250	20400	20350	20450	20300	61038
605	20241023	091500	19095417250	20300	20400	20400	20300	35649
606	20241023	091400	18371129850	20350	20400	20450	20300	66215
607	20241023	091300	17024196700	20350	20400	20400	20350	93229
608	20241023	091200	15125747200	20400	20500	20500	20350	60883
609	20241023	091100	13881133700	20550	20600	20600	20500	10924
610	20241023	091000	13656714950	20600	20600	20650	20550	13682
611	20241023	090900	13374661800	20650	20650	20650	20550	33506
612	20241023	090800	12685025950	20600	20500	20600	20400	80097
613	20241023	090700	11044826600	20500	20550	20550	20500	21311
614	20241023	090600	10607672300	20500	20550	20600	20500	35061
615	20241023	090500	9886762600	20600	20500	20600	20450	40187
616	20241023	090400	9061389300	20500	20500	20500	20450	28456
617	20241023	090300	8478612150	20500	20500	20500	20400	33563
618	20241023	090200	7792269550	20500	20500	20500	20350	111255
619	20241023	090100	5522399100	20450	20700	20700	20450	74997
620	20241023	090000	3982599500	20650	20650	20800	20550	183108