KissMeData/002240/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	183500	511296910	20050	20050	20050	20050	650
3	20231006	183400	511296910	20050	20050	20050	20050	0
4	20231006	183300	511296910	20050	20050	20050	20050	0
5	20231006	183200	511296910	20050	20050	20050	20050	0
6	20231006	183100	511296910	20050	20050	20050	20050	0
7	20231006	183000	511296910	20050	20050	20050	20050	0
8	20231006	182900	511296910	20050	20050	20050	20050	0
9	20231006	182800	511296910	20050	20050	20050	20050	0
10	20231006	182700	511296910	20050	20050	20050	20050	0
11	20231006	182600	511296910	20050	20050	20050	20050	0
12	20231006	182500	511296910	20050	20050	20050	20050	0
13	20231006	182400	511296910	20050	20050	20050	20050	0
14	20231006	182300	511296910	20050	20050	20050	20050	0
15	20231006	182200	511296910	20050	20050	20050	20050	0
16	20231006	182100	511296910	20050	20050	20050	20050	0
17	20231006	182000	511296910	20050	20050	20050	20050	0
18	20231006	181900	511296910	20050	20050	20050	20050	0
19	20231006	181800	511296910	20050	20050	20050	20050	0
20	20231006	181700	511296910	20050	20050	20050	20050	0
21	20231006	181600	511296910	20050	20050	20050	20050	0
22	20231006	181500	511296910	20050	20050	20050	20050	0
23	20231006	181400	511296910	20050	20050	20050	20050	0
24	20231006	181300	511296910	20050	20050	20050	20050	0
25	20231006	181200	511296910	20050	20050	20050	20050	0
26	20231006	181100	511296910	20050	20050	20050	20050	0
27	20231006	181000	511296910	20050	20050	20050	20050	0
28	20231006	180900	511296910	20050	20050	20050	20050	0
29	20231006	180800	511296910	20050	20050	20050	20050	0
30	20231006	180700	511296910	20050	20050	20050	20050	0
31	20231006	180600	511296910	20050	20050	20050	20050	0
32	20231006	180500	511296910	20050	20050	20050	20050	650
33	20231006	180400	511296910	20050	20050	20050	20050	0
34	20231006	180300	511296910	20050	20050	20050	20050	0
35	20231006	180200	511296910	20050	20050	20050	20050	0
36	20231006	180100	511296910	20050	20050	20050	20050	0
37	20231006	180000	511296910	20050	20050	20050	20050	0
38	20231006	175900	511296910	20050	20050	20050	20050	0
39	20231006	175800	511296910	20050	20050	20050	20050	0
40	20231006	175700	511296910	20050	20050	20050	20050	0
41	20231006	175600	511296910	20050	20050	20050	20050	0
42	20231006	175500	511296910	20050	20050	20050	20050	0
43	20231006	175400	511296910	20050	20050	20050	20050	0
44	20231006	175300	511296910	20050	20050	20050	20050	0
45	20231006	175200	511296910	20050	20050	20050	20050	0
46	20231006	175100	511296910	20050	20050	20050	20050	0
47	20231006	175000	511296910	20050	20050	20050	20050	0
48	20231006	174900	511296910	20050	20050	20050	20050	0
49	20231006	174800	511296910	20050	20050	20050	20050	0
50	20231006	174700	511296910	20050	20050	20050	20050	0
51	20231006	174600	511296910	20050	20050	20050	20050	0
52	20231006	174500	511296910	20050	20050	20050	20050	0
53	20231006	174400	511296910	20050	20050	20050	20050	0
54	20231006	174300	511296910	20050	20050	20050	20050	0
55	20231006	174200	511296910	20050	20050	20050	20050	0
56	20231006	174100	511296910	20050	20050	20050	20050	0
57	20231006	174000	511296910	20050	20050	20050	20050	0
58	20231006	173900	511296910	20050	20050	20050	20050	0
59	20231006	173800	511296910	20050	20050	20050	20050	0
60	20231006	173700	511296910	20050	20050	20050	20050	0
61	20231006	173600	511296910	20050	20050	20050	20050	0
62	20231006	173500	511296910	20050	20050	20050	20050	650
63	20231006	173400	511296910	20050	20050	20050	20050	0
64	20231006	173300	511296910	20050	20050	20050	20050	0
65	20231006	173200	511296910	20050	20050	20050	20050	0
66	20231006	173100	511296910	20050	20050	20050	20050	0
67	20231006	173000	511296910	20050	20050	20050	20050	0
68	20231006	172900	511296910	20050	20050	20050	20050	0
69	20231006	172800	511296910	20050	20050	20050	20050	0
70	20231006	172700	511296910	20050	20050	20050	20050	0
71	20231006	172600	511296910	20050	20050	20050	20050	0
72	20231006	172500	511296910	20050	20050	20050	20050	0
73	20231006	172400	511296910	20050	20050	20050	20050	0
74	20231006	172300	511296910	20050	20050	20050	20050	0
75	20231006	172200	511296910	20050	20050	20050	20050	0
76	20231006	172100	511296910	20050	20050	20050	20050	0
77	20231006	172000	511296910	20050	20050	20050	20050	0
78	20231006	171900	511296910	20050	20050	20050	20050	0
79	20231006	171800	511296910	20050	20050	20050	20050	0
80	20231006	171700	511296910	20050	20050	20050	20050	0
81	20231006	171600	511296910	20050	20050	20050	20050	0
82	20231006	171500	511296910	20050	20050	20050	20050	0
83	20231006	171400	511296910	20050	20050	20050	20050	0
84	20231006	171300	511296910	20050	20050	20050	20050	0
85	20231006	171200	511296910	20050	20050	20050	20050	0
86	20231006	171100	511296910	20050	20050	20050	20050	0
87	20231006	171000	511296910	20050	20050	20050	20050	0
88	20231006	170900	511296910	20050	20050	20050	20050	0
89	20231006	170800	511296910	20050	20050	20050	20050	0
90	20231006	170700	511296910	20050	20050	20050	20050	0
91	20231006	170600	511296910	20050	20050	20050	20050	0
92	20231006	170500	511296910	20050	20050	20050	20050	650
93	20231006	170400	511296910	20050	20050	20050	20050	0
94	20231006	170300	511296910	20050	20050	20050	20050	0
95	20231006	170200	511296910	20050	20050	20050	20050	0
96	20231006	170100	511296910	20050	20050	20050	20050	0
97	20231006	170000	511296910	20050	20050	20050	20050	0
98	20231006	165900	511296910	20050	20050	20050	20050	0
99	20231006	165800	511296910	20050	20050	20050	20050	0
100	20231006	165700	511296910	20050	20050	20050	20050	0
101	20231006	165600	511296910	20050	20050	20050	20050	0
102	20231006	165500	511296910	20050	20050	20050	20050	0
103	20231006	165400	511296910	20050	20050	20050	20050	0
104	20231006	165300	511296910	20050	20050	20050	20050	0
105	20231006	165200	511296910	20050	20050	20050	20050	0
106	20231006	165100	511296910	20050	20050	20050	20050	0
107	20231006	165000	511296910	20050	20050	20050	20050	0
108	20231006	164900	511296910	20050	20050	20050	20050	0
109	20231006	164800	511296910	20050	20050	20050	20050	0
110	20231006	164700	511296910	20050	20050	20050	20050	0
111	20231006	164600	511296910	20050	20050	20050	20050	0
112	20231006	164500	511296910	20050	20050	20050	20050	0
113	20231006	164400	511296910	20050	20050	20050	20050	0
114	20231006	164300	511296910	20050	20050	20050	20050	0
115	20231006	164200	511296910	20050	20050	20050	20050	0
116	20231006	164100	511296910	20050	20050	20050	20050	0
117	20231006	164000	511296910	20050	20050	20050	20050	0
118	20231006	163900	511296910	20050	20050	20050	20050	0
119	20231006	163800	511296910	20050	20050	20050	20050	0
120	20231006	163700	511296910	20050	20050	20050	20050	0
121	20231006	163600	511296910	20050	20050	20050	20050	0
122	20231006	163500	511296910	20050	20050	20050	20050	650
123	20231006	163400	511296910	20050	20050	20050	20050	0
124	20231006	163300	511296910	20050	20050	20050	20050	0
125	20231006	163200	511296910	20050	20050	20050	20050	0
126	20231006	163100	511296910	20050	20050	20050	20050	0
127	20231006	163000	511296910	20050	20050	20050	20050	0
128	20231006	162900	511296910	20050	20050	20050	20050	0
129	20231006	162800	511296910	20050	20050	20050	20050	0
130	20231006	162700	511296910	20050	20050	20050	20050	0
131	20231006	162600	511296910	20050	20050	20050	20050	0
132	20231006	162500	511296910	20050	20050	20050	20050	0
133	20231006	162400	511296910	20050	20050	20050	20050	0
134	20231006	162300	511296910	20050	20050	20050	20050	0
135	20231006	162200	511296910	20050	20050	20050	20050	0
136	20231006	162100	511296910	20050	20050	20050	20050	0
137	20231006	162000	511296910	20050	20050	20050	20050	0
138	20231006	161900	511296910	20050	20050	20050	20050	0
139	20231006	161800	511296910	20050	20050	20050	20050	0
140	20231006	161700	511296910	20050	20050	20050	20050	0
141	20231006	161600	511296910	20050	20050	20050	20050	0
142	20231006	161500	511296910	20050	20050	20050	20050	0
143	20231006	161400	511296910	20050	20050	20050	20050	0
144	20231006	161300	511296910	20050	20050	20050	20050	0
145	20231006	161200	511296910	20050	20050	20050	20050	0
146	20231006	161100	511296910	20050	20050	20050	20050	0
147	20231006	161000	511296910	20050	20050	20050	20050	0
148	20231006	160900	511296910	20050	20050	20050	20050	0
149	20231006	160800	511296910	20050	20050	20050	20050	0
150	20231006	160700	511296910	20050	20050	20050	20050	0
151	20231006	160600	511296910	20050	20050	20050	20050	0
152	20231006	160500	511296910	20050	20050	20050	20050	650
153	20231006	160400	511296910	20050	20050	20050	20050	0
154	20231006	160300	511296910	20050	20050	20050	20050	0
155	20231006	160200	511296910	20050	20050	20050	20050	0
156	20231006	160100	511296910	20050	20050	20050	20050	0
157	20231006	160000	511296910	20050	20050	20050	20050	0
158	20231006	155900	511296910	20050	20050	20050	20050	0
159	20231006	155800	511296910	20050	20050	20050	20050	0
160	20231006	155700	511296910	20050	20050	20050	20050	0
161	20231006	155600	511296910	20050	20050	20050	20050	0
162	20231006	155500	511296910	20050	20050	20050	20050	0
163	20231006	155400	511296910	20050	20050	20050	20050	0
164	20231006	155300	511296910	20050	20050	20050	20050	0
165	20231006	155200	511296910	20050	20050	20050	20050	0
166	20231006	155100	511296910	20050	20050	20050	20050	0
167	20231006	155000	511296910	20050	20050	20050	20050	0
168	20231006	154900	511296910	20050	20050	20050	20050	0
169	20231006	154800	511296910	20050	20050	20050	20050	0
170	20231006	154700	511296910	20050	20050	20050	20050	0
171	20231006	154600	511296910	20050	20050	20050	20050	0
172	20231006	154500	511296910	20050	20050	20050	20050	0
173	20231006	154400	511296910	20050	20050	20050	20050	0
174	20231006	154300	511296910	20050	20050	20050	20050	0
175	20231006	154200	511296910	20050	20050	20050	20050	0
176	20231006	154100	511296910	20050	20050	20050	20050	0
177	20231006	154000	511296910	20050	20050	20050	20050	0
178	20231006	153900	511296910	20050	20050	20050	20050	0
179	20231006	153800	511296910	20050	20050	20050	20050	0
180	20231006	153700	511296910	20050	20050	20050	20050	0
181	20231006	153600	511296910	20050	20050	20050	20050	0
182	20231006	153500	511296910	20050	20050	20050	20050	650
183	20231006	153400	511296910	20050	20050	20050	20050	0
184	20231006	153300	511296910	20050	20050	20050	20050	0
185	20231006	153200	511296910	20050	20050	20050	20050	0
186	20231006	153100	511296910	20050	20050	20050	20050	0
187	20231006	153000	511296910	20050	20050	20050	20050	650
188	20231006	152900	498264410	20050	20050	20050	20050	0
189	20231006	152800	498264410	20050	20050	20050	20050	0
190	20231006	152700	498264410	20050	20050	20050	20050	0
191	20231006	152600	498264410	20050	20050	20050	20050	0
192	20231006	152500	498264410	20050	20050	20050	20050	0
193	20231006	152400	498264410	20050	20050	20050	20050	0
194	20231006	152300	498264410	20050	20050	20050	20050	0
195	20231006	152200	498264410	20050	20050	20050	20050	0
196	20231006	152100	498264410	20050	20050	20050	20050	0
197	20231006	152000	498264410	20050	20050	20050	20050	0
198	20231006	151900	498264410	20050	20150	20150	20050	167
199	20231006	151800	494909310	20150	20150	20150	20150	6
200	20231006	151700	494788410	20150	20150	20150	20150	12
201	20231006	151600	494546610	20150	20150	20150	20150	7
202	20231006	151500	494405560	20150	20100	20150	20100	7
203	20231006	151400	494264560	20150	20150	20150	20150	7
204	20231006	151300	494123510	20100	20100	20100	20100	5
205	20231006	151200	494023010	20150	20100	20150	20100	99
206	20231006	151100	492032660	20150	20100	20150	20100	56
207	20231006	151000	490906760	20150	20150	20200	20150	70
208	20231006	150900	489495910	20150	20150	20150	20100	164
209	20231006	150800	486198960	20150	20150	20150	20150	30
210	20231006	150700	485594460	20150	20150	20150	20100	38
211	20231006	150600	484829260	20150	20150	20150	20100	28
212	20231006	150500	484265160	20150	20150	20150	20150	33
213	20231006	150400	483600210	20150	20150	20150	20150	26
214	20231006	150300	483076310	20150	20150	20150	20150	24
215	20231006	150200	482592710	20150	20150	20150	20150	33
216	20231006	150100	481927760	20150	20150	20150	20150	25
217	20231006	150000	481424010	20150	20150	20150	20100	32
218	20231006	145900	480779410	20150	20150	20150	20150	23
219	20231006	145800	480315960	20150	20150	20150	20150	29
220	20231006	145700	479731610	20150	20150	20150	20150	24
221	20231006	145600	479248010	20150	20150	20150	20150	34
222	20231006	145500	478562910	20150	20150	20150	20150	30
223	20231006	145400	477958410	20150	20150	20150	20150	29
224	20231006	145300	477374060	20150	20150	20150	20150	26
225	20231006	145200	476850160	20150	20150	20150	20150	80
226	20231006	145100	475238160	20150	20150	20150	20150	26
227	20231006	145000	474714260	20150	20150	20150	20150	27
228	20231006	144900	474170210	20150	20150	20150	20150	27
229	20231006	144800	473626160	20150	20150	20150	20150	28
230	20231006	144700	473061960	20150	20150	20150	20050	45
231	20231006	144600	472157660	20150	20150	20150	20150	30
232	20231006	144500	471553160	20150	20050	20150	20050	351
233	20231006	144400	464502360	20100	20100	20100	20100	17
234	20231006	144300	464160660	20100	20100	20100	20100	45
235	20231006	144200	463256160	20100	20100	20100	20050	344
236	20231006	144100	456349110	20100	20100	20100	20100	7
237	20231006	144000	456208410	20100	20100	20100	20100	0
238	20231006	143900	456208410	20100	20100	20100	20100	0
239	20231006	143800	456208410	20100	20100	20100	20100	0
240	20231006	143700	456208410	20100	20100	20100	20100	0
241	20231006	143600	456208410	20100	20100	20100	20100	62
242	20231006	143500	454962210	20100	20150	20150	20100	45
243	20231006	143400	454057560	20150	20150	20150	20150	1
244	20231006	143300	454037410	20100	20100	20100	20100	147
245	20231006	143200	451082710	20100	20100	20100	20100	6
246	20231006	143100	450962110	20100	20100	20100	20100	1
247	20231006	143000	450942010	20050	20050	20050	20050	21
248	20231006	142900	450520960	20050	20050	20050	20050	57
249	20231006	142800	449378110	20050	20050	20050	20050	0
250	20231006	142700	449378110	20050	20050	20050	20050	0
251	20231006	142600	449378110	20050	20050	20050	20000	43
252	20231006	142500	448517460	20050	20050	20050	20050	7
253	20231006	142400	448377110	20000	20000	20000	20000	16
254	20231006	142300	448057110	20000	20000	20000	20000	0
255	20231006	142200	448057110	20000	20050	20050	20000	36
256	20231006	142100	447336810	20050	20050	20050	20050	0
257	20231006	142000	447336810	20050	20050	20050	20050	0
258	20231006	141900	447336810	20050	20050	20050	20050	6
259	20231006	141800	447216510	20000	20000	20000	20000	19
260	20231006	141700	446836510	20000	20050	20050	20000	69
261	20231006	141600	445456210	20050	20050	20050	20050	1
262	20231006	141500	445436160	20050	20000	20050	20000	2
263	20231006	141400	445396110	20050	20050	20050	20050	6
264	20231006	141300	445275810	20000	20000	20000	20000	10
265	20231006	141200	445075810	20050	20000	20050	20000	16
266	20231006	141100	444755760	20000	20000	20000	20000	7
267	20231006	141000	444615760	20050	20050	20050	20050	32
268	20231006	140900	443974160	20100	20100	20100	20100	1
269	20231006	140800	443954060	20100	20100	20100	20100	0
270	20231006	140700	443954060	20100	20100	20100	20100	6
271	20231006	140600	443833460	20050	20050	20050	20050	51
272	20231006	140500	442810910	20100	20100	20100	20100	0
273	20231006	140400	442810910	20100	20100	20100	20100	0
274	20231006	140300	442810910	20100	20100	20100	20100	25
275	20231006	140200	442308410	20100	20100	20100	20100	2
276	20231006	140100	442268210	20100	20100	20100	20100	0
277	20231006	140000	442268210	20100	20100	20100	20100	9
278	20231006	135900	442087310	20100	20100	20100	20100	84
279	20231006	135800	440398910	20100	20100	20100	20100	66
280	20231006	135700	439072310	20100	20100	20100	20100	0
281	20231006	135600	439072310	20100	20100	20100	20100	1
282	20231006	135500	439052210	20100	20100	20100	20100	0
283	20231006	135400	439052210	20100	20100	20100	20100	7
284	20231006	135300	438911510	20100	20100	20100	20100	13
285	20231006	135200	438650210	20100	20100	20100	20100	0
286	20231006	135100	438650210	20100	20100	20100	20100	1
287	20231006	135000	438630110	20050	20100	20100	20050	21
288	20231006	134900	438208760	20100	20100	20100	20100	25
289	20231006	134800	437706260	20100	20100	20100	20100	6
290	20231006	134700	437585660	20100	20100	20100	20100	1
291	20231006	134600	437565560	20100	20100	20100	20100	7
292	20231006	134500	437424860	20100	20100	20100	20100	25
293	20231006	134400	436922360	20100	20100	20100	20100	1
294	20231006	134300	436902260	20100	20100	20100	20100	0
295	20231006	134200	436902260	20100	20100	20100	20100	4
296	20231006	134100	436821860	20100	20100	20100	20100	6
297	20231006	134000	436701260	20100	20100	20100	20100	1
298	20231006	133900	436681160	20100	20100	20100	20100	6
299	20231006	133800	436560560	20100	20100	20100	20100	1
300	20231006	133700	436540460	20100	20100	20100	20100	6
301	20231006	133600	436419860	20050	20050	20050	20050	189
302	20231006	133500	432630410	20050	20050	20050	20050	0
303	20231006	133400	432630410	20050	20050	20050	20050	8
304	20231006	133300	432470010	20000	20050	20050	20000	14
305	20231006	133200	432189710	20050	20050	20050	20050	0
306	20231006	133100	432189710	20050	20050	20050	20050	1
307	20231006	133000	432169660	20000	20000	20000	20000	6
308	20231006	132900	432049660	20000	20000	20000	20000	16
309	20231006	132800	431729660	20050	20050	20050	20050	57
310	20231006	132700	430586810	20050	20050	20050	20050	0
311	20231006	132600	430586810	20050	20050	20050	20050	0
312	20231006	132500	430586810	20050	20050	20050	20050	0
313	20231006	132400	430586810	20050	20050	20050	20050	0
314	20231006	132300	430586810	20050	20050	20050	20050	20
315	20231006	132200	430185810	20050	20050	20050	20050	7
316	20231006	132100	430045460	20000	20000	20000	20000	0
317	20231006	132000	430045460	20000	20000	20000	20000	53
318	20231006	131900	428985460	20050	20050	20050	20050	0
319	20231006	131800	428985460	20050	20050	20050	20050	7
320	20231006	131700	428845110	20050	20050	20050	20050	30
321	20231006	131600	428243610	20050	20050	20050	20050	3
322	20231006	131500	428183460	20050	20050	20050	20050	0
323	20231006	131400	428183460	20050	20050	20050	20050	25
324	20231006	131300	427682210	20000	20000	20000	20000	51
325	20231006	131200	426662210	20050	20050	20050	20050	2
326	20231006	131100	426622110	20050	20050	20050	20050	0
327	20231006	131000	426622110	20050	20000	20050	20000	19
328	20231006	130900	426241210	20050	20050	20050	20050	6
329	20231006	130800	426120910	20000	20000	20000	20000	0
330	20231006	130700	426120910	20000	20000	20000	20000	1
331	20231006	130600	426100910	20000	20000	20050	20000	8
332	20231006	130500	425940860	20000	20050	20050	20000	9
333	20231006	130400	425760560	20050	20050	20050	20050	0
334	20231006	130300	425760560	20050	20050	20050	20050	1
335	20231006	130200	425740510	20000	20000	20000	20000	0
336	20231006	130100	425740510	20000	20000	20000	20000	284
337	20231006	130000	420060510	20000	20000	20000	20000	0
338	20231006	125900	420060510	20000	20000	20000	20000	0
339	20231006	125800	420060510	20000	20000	20000	20000	6
340	20231006	125700	419940510	19990	20000	20000	19990	50
341	20231006	125600	418941000	20000	20000	20000	20000	0
342	20231006	125500	418941000	20000	20000	20000	20000	7
343	20231006	125400	418801000	20000	20000	20000	20000	1
344	20231006	125300	418781000	20000	20000	20000	20000	6
345	20231006	125200	418661000	20000	20000	20000	20000	249
346	20231006	125100	413681000	20050	20050	20050	20050	7
347	20231006	125000	413540650	20050	20050	20050	20050	1
348	20231006	124900	413520600	20050	20050	20050	20050	0
349	20231006	124800	413520600	20050	20050	20050	20050	0
350	20231006	124700	413520600	20050	20050	20050	20050	7
351	20231006	124600	413380250	20050	20050	20050	20050	0
352	20231006	124500	413380250	20050	20050	20050	20050	0
353	20231006	124400	413380250	20050	20050	20050	20050	0
354	20231006	124300	413380250	20050	20050	20050	20050	0
355	20231006	124200	413380250	20050	20050	20050	20050	50
356	20231006	124100	412377750	20100	20100	20100	20100	1
357	20231006	124000	412357650	19980	19980	19980	19980	0
358	20231006	123900	412357650	19980	19980	19980	19980	0
359	20231006	123800	412357650	19980	20000	20000	19980	1619
360	20231006	123700	380008540	20000	20000	20000	20000	530
361	20231006	123600	369408540	20000	20050	20050	20000	15
362	20231006	123500	369108190	20100	20100	20100	20100	1
363	20231006	123400	369088090	20050	20050	20050	20050	7
364	20231006	123300	368947740	20100	20100	20100	20100	0
365	20231006	123200	368947740	20100	20100	20100	20100	6
366	20231006	123100	368827140	20100	20100	20100	20100	1
367	20231006	123000	368807040	20100	20100	20100	20100	0
368	20231006	122900	368807040	20100	20100	20100	20100	1
369	20231006	122800	368786940	20100	20100	20100	20100	0
370	20231006	122700	368786940	20100	20100	20100	20100	6
371	20231006	122600	368666340	20100	20100	20100	20100	0
372	20231006	122500	368666340	20100	20050	20100	20050	60
373	20231006	122400	367462840	20050	20050	20050	20050	0
374	20231006	122300	367462840	20050	20050	20050	20050	0
375	20231006	122200	367462840	20050	20050	20050	20050	0
376	20231006	122100	367462840	20050	20050	20050	20050	0
377	20231006	122000	367462840	20050	20150	20150	20050	286
378	20231006	121900	361722240	20200	20150	20200	20150	244
379	20231006	121800	356798140	20150	20150	20150	20150	1
380	20231006	121700	356777990	20150	20150	20150	20150	16
381	20231006	121600	356455590	20100	20050	20100	20050	193
382	20231006	121500	352585690	20050	20050	20050	20050	0
383	20231006	121400	352585690	20050	20050	20050	20050	0
384	20231006	121300	352585690	20050	20050	20050	20050	0
385	20231006	121200	352585690	20050	20050	20050	20050	1
386	20231006	121100	352565640	20000	20000	20000	20000	0
387	20231006	121000	352565640	20000	19980	20000	19980	582
388	20231006	120900	340933900	19980	19980	19980	19980	1
389	20231006	120800	340913920	20000	20000	20000	20000	0
390	20231006	120700	340913920	20000	20000	20000	20000	0
391	20231006	120600	340913920	20000	20000	20000	20000	0
392	20231006	120500	340913920	20000	20000	20000	20000	1
393	20231006	120400	340893920	20000	20000	20000	20000	1
394	20231006	120300	340873920	19970	20050	20050	19970	501
395	20231006	120200	330868680	19970	19980	19980	19970	50
396	20231006	120100	329870000	20050	20050	20050	20050	0
397	20231006	120000	329870000	20050	20050	20050	20050	1
398	20231006	115900	329849950	19970	19970	20050	19970	256
399	20231006	115800	324734930	19970	19970	19970	19970	0
400	20231006	115700	324734930	19970	19970	19970	19970	0
401	20231006	115600	324734930	19970	20000	20000	19970	400
402	20231006	115500	316741290	20050	20000	20050	20000	11
403	20231006	115400	316520790	20000	20050	20050	20000	54
404	20231006	115300	315440740	20000	20000	20000	20000	35
405	20231006	115200	314740740	20000	20000	20000	20000	0
406	20231006	115100	314740740	20000	20000	20000	20000	0
407	20231006	115000	314740740	20000	20000	20000	20000	0
408	20231006	114900	314740740	20000	20000	20000	20000	70
409	20231006	114800	313340740	20050	20050	20050	20050	0
410	20231006	114700	313340740	20050	20050	20050	20050	4
411	20231006	114600	313260540	20000	20000	20000	20000	6
412	20231006	114500	313140540	20000	20000	20000	20000	159
413	20231006	114400	309960540	20050	20050	20050	20050	7
414	20231006	114300	309820190	20000	20000	20000	20000	0
415	20231006	114200	309820190	20000	20000	20000	20000	1
416	20231006	114100	309800190	20050	20050	20050	20050	0
417	20231006	114000	309800190	20050	20050	20050	20050	0
418	20231006	113900	309800190	20050	20050	20050	20050	30
419	20231006	113800	309198690	20050	20050	20050	20050	7
420	20231006	113700	309058340	20050	20050	20050	20050	30
421	20231006	113600	308456840	20100	20050	20100	20050	23
422	20231006	113500	307995540	20150	20150	20150	20150	0
423	20231006	113400	307995540	20150	20150	20150	20150	0
424	20231006	113300	307995540	20150	20150	20150	20150	0
425	20231006	113200	307995540	20150	20150	20150	20150	1
426	20231006	113100	307975390	20150	20150	20150	20150	0
427	20231006	113000	307975390	20150	20150	20150	20150	0
428	20231006	112900	307975390	20150	20150	20150	20150	0
429	20231006	112800	307975390	20150	20150	20150	20150	1
430	20231006	112700	307955240	20050	20050	20050	20050	10
431	20231006	112600	307754740	20100	20100	20100	20100	0
432	20231006	112500	307754740	20100	20050	20100	20050	242
433	20231006	112400	302900840	20050	20050	20050	20050	100
434	20231006	112300	300895840	20000	20000	20000	20000	0
435	20231006	112200	300895840	20000	20050	20050	20000	7
436	20231006	112100	300755790	20050	20050	20050	20050	0
437	20231006	112000	300755790	20050	20050	20050	20050	0
438	20231006	111900	300755790	20050	20050	20050	20050	1
439	20231006	111800	300735740	20000	20000	20000	20000	282
440	20231006	111700	295095740	20000	20000	20000	20000	50
441	20231006	111600	294095740	20050	20050	20050	20050	6
442	20231006	111500	293975440	20050	20050	20050	20050	0
443	20231006	111400	293975440	20050	20050	20050	20050	0
444	20231006	111300	293975440	20050	20000	20050	20000	57
445	20231006	111200	292835090	20050	20050	20050	20050	0
446	20231006	111100	292835090	20050	20050	20050	20050	0
447	20231006	111000	292835090	20050	20000	20050	20000	17
448	20231006	110900	292494290	20000	20000	20000	20000	0
449	20231006	110800	292494290	20000	20000	20000	20000	0
450	20231006	110700	292494290	20000	20000	20000	20000	6
451	20231006	110600	292374290	20000	20050	20050	20000	61
452	20231006	110500	291153840	20050	20050	20050	20050	0
453	20231006	110400	291153840	20050	20050	20050	20050	0
454	20231006	110300	291153840	20050	20050	20050	20050	1
455	20231006	110200	291133790	20000	20000	20000	20000	5
456	20231006	110100	291033790	20050	20050	20050	20050	6
457	20231006	110000	290913490	20000	20000	20000	20000	1
458	20231006	105900	290893490	20050	20050	20050	20050	0
459	20231006	105800	290893490	20050	20050	20050	20050	6
460	20231006	105700	290773190	20050	20050	20050	20050	1
461	20231006	105600	290753140	20000	20050	20050	20000	20
462	20231006	105500	290352640	20050	20050	20050	20050	0
463	20231006	105400	290352640	20050	20050	20050	20050	58
464	20231006	105300	289189740	20100	20100	20100	20100	6
465	20231006	105200	289069140	20100	20100	20100	20100	6
466	20231006	105100	288948540	20100	20100	20100	20100	1
467	20231006	105000	288928440	20100	20100	20100	20100	0
468	20231006	104900	288928440	20100	20050	20100	20050	316
469	20231006	104800	282577340	20100	20100	20100	20100	1
470	20231006	104700	282557240	20100	20100	20100	20050	103
471	20231006	104600	280487590	20100	20100	20100	20100	0
472	20231006	104500	280487590	20100	20100	20100	20100	0
473	20231006	104400	280487590	20100	20100	20100	20100	0
474	20231006	104300	280487590	20100	20100	20100	20100	22
475	20231006	104200	280045390	20100	20100	20100	20100	2
476	20231006	104100	280005190	20100	20050	20100	20050	81
477	20231006	104000	278381090	20050	20050	20050	20050	0
478	20231006	103900	278381090	20050	20050	20050	20050	5
479	20231006	103800	278280840	20100	20100	20100	20100	7
480	20231006	103700	278140140	20100	20100	20100	20100	0
481	20231006	103600	278140140	20100	20100	20100	20100	85
482	20231006	103500	276431640	20100	20100	20100	20100	1
483	20231006	103400	276411540	20050	20050	20050	20050	0
484	20231006	103300	276411540	20050	20050	20050	20050	0
485	20231006	103200	276411540	20050	20050	20050	20050	184
486	20231006	103100	272722340	20000	20000	20000	20000	0
487	20231006	103000	272722340	20000	20000	20000	20000	55
488	20231006	102900	271622340	20000	20050	20050	20000	500
489	20231006	102800	261612190	20100	20100	20100	20100	9
490	20231006	102700	261431290	20100	20050	20100	20050	58
491	20231006	102600	260268090	20100	20100	20100	20100	1
492	20231006	102500	260247990	20100	20100	20100	20100	7
493	20231006	102400	260107290	20100	20100	20100	20100	19
494	20231006	102300	259725390	20100	20100	20150	20100	101
495	20231006	102200	257694940	20100	20100	20100	20100	0
496	20231006	102100	257694940	20100	20200	20200	20100	17
497	20231006	102000	257352890	20200	20200	20200	20200	0
498	20231006	101900	257352890	20200	20200	20200	20200	7
499	20231006	101800	257211490	20150	20150	20150	20150	20
500	20231006	101700	256808490	20150	20150	20150	20150	6
501	20231006	101600	256687590	20200	20200	20200	20200	1
502	20231006	101500	256667390	20200	20200	20200	20200	6
503	20231006	101400	256546190	20200	20200	20200	20200	0
504	20231006	101300	256546190	20200	20150	20200	20150	215
505	20231006	101200	252212140	20150	20150	20150	20150	6
506	20231006	101100	252091240	20150	20150	20150	20150	0
507	20231006	101000	252091240	20150	20150	20150	20150	1
508	20231006	100900	252071090	20150	20150	20150	20150	6
509	20231006	100800	251950190	20150	20150	20150	20150	0
510	20231006	100700	251950190	20150	20150	20200	20150	450
511	20231006	100600	242866740	20150	20150	20150	20150	0
512	20231006	100500	242866740	20150	20100	20150	20100	310
513	20231006	100400	236620440	20150	20150	20150	20150	0
514	20231006	100300	236620440	20150	20100	20150	20100	3
515	20231006	100200	236560090	20150	20150	20150	20150	6
516	20231006	100100	236439190	20100	20100	20150	20100	368
517	20231006	100000	229032390	20100	20100	20100	20100	7
518	20231006	095900	228891690	20100	20100	20100	20100	14
519	20231006	095800	228610290	20050	20050	20050	20050	1
520	20231006	095700	228590240	20100	20050	20100	20050	356
521	20231006	095600	221451490	20050	20050	20050	20050	6
522	20231006	095500	221331190	20000	20000	20050	20000	59
523	20231006	095400	220150890	20050	20000	20050	20000	2
524	20231006	095300	220110840	20050	20100	20100	20050	80
525	20231006	095200	218506540	20100	20100	20100	20100	0
526	20231006	095100	218506540	20100	20100	20100	20100	4
527	20231006	095000	218426140	20100	20150	20150	20100	13
528	20231006	094900	218164390	20100	20100	20100	20100	25
529	20231006	094800	217661890	20100	20150	20150	20100	10
530	20231006	094700	217460490	20150	20150	20150	20150	859
531	20231006	094600	200151640	20150	20000	20150	20000	907
532	20231006	094500	181922090	20050	20050	20050	20050	9
533	20231006	094400	181741640	20000	20000	20000	20000	0
534	20231006	094300	181741640	20000	20050	20050	20000	196
535	20231006	094200	177821340	20050	20000	20050	20000	5
536	20231006	094100	177721290	20050	20050	20050	20050	20
537	20231006	094000	177320290	20000	20000	20000	20000	14
538	20231006	093900	177040290	20000	20000	20050	20000	1285
539	20231006	093800	151334740	20000	20000	20000	19990	296
540	20231006	093700	145415520	20050	20050	20050	20050	0
541	20231006	093600	145415520	20050	20050	20050	20050	31
542	20231006	093500	144793970	20000	20000	20000	20000	3
543	20231006	093400	144733970	19990	19990	19990	19990	21
544	20231006	093300	144314180	19990	19990	19990	19990	53
545	20231006	093200	143254710	19990	19980	19990	19980	165
546	20231006	093100	139957400	19980	19990	20050	19970	640
547	20231006	093000	127169190	19990	20000	20000	19990	222
548	20231006	092900	122729200	20000	20000	20000	20000	84
549	20231006	092800	121049200	19990	19990	19990	19990	0
550	20231006	092700	121049200	19990	19980	20000	19980	507
551	20231006	092600	110913310	19980	19980	19980	19980	3
552	20231006	092500	110853370	19980	19980	19990	19980	7
553	20231006	092400	110713500	19980	19980	19980	19980	52
554	20231006	092300	109674540	20000	20000	20000	20000	0
555	20231006	092200	109674540	20000	20000	20000	20000	103
556	20231006	092100	107614540	20000	20000	20000	20000	84
557	20231006	092000	105934540	20000	19990	20050	19990	374
558	20231006	091900	98443550	19990	19990	19990	19980	441
559	20231006	091800	89628940	19970	19970	19970	19950	342
560	20231006	091700	82803520	20000	19920	20000	19920	1215
561	20231006	091600	58554950	19960	19930	19960	19920	92
562	20231006	091500	56719290	19930	19970	19970	19930	202
563	20231006	091400	52693280	19970	19910	19970	19910	647
564	20231006	091300	39790960	19910	19910	19910	19910	113
565	20231006	091200	37541130	19880	19880	19880	19880	100
566	20231006	091100	35553130	19880	19880	19880	19880	259
567	20231006	091000	30404210	19900	19930	19930	19900	201
568	20231006	090900	26404280	19900	19900	19900	19900	2
569	20231006	090800	26364480	19900	19840	19940	19840	440
570	20231006	090700	17608010	19850	19840	19850	19840	140
571	20231006	090600	14830010	19900	19900	19900	19900	0
572	20231006	090500	14830010	19900	19900	19900	19900	0
573	20231006	090400	14830010	19900	19900	19900	19900	0
574	20231006	090300	14830010	19900	19900	19900	19900	0
575	20231006	090200	14830010	19900	19920	19920	19900	35
576	20231006	090100	14133410	19710	19930	19930	19710	71
577	20231006	090000	12733780	19950	19650	19950	19650	647