KissMeData/001430/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	183400	840482200	20050	20050	20050	20050	1695
3	20241014	183300	840482200	20050	20050	20050	20050	0
4	20241014	183200	840482200	20050	20050	20050	20050	0
5	20241014	183100	840482200	20050	20050	20050	20050	0
6	20241014	183000	840482200	20050	20050	20050	20050	0
7	20241014	182900	840482200	20050	20050	20050	20050	0
8	20241014	182800	840482200	20050	20050	20050	20050	0
9	20241014	182700	840482200	20050	20050	20050	20050	0
10	20241014	182600	840482200	20050	20050	20050	20050	0
11	20241014	182500	840482200	20050	20050	20050	20050	0
12	20241014	182400	840482200	20050	20050	20050	20050	0
13	20241014	182300	840482200	20050	20050	20050	20050	0
14	20241014	182200	840482200	20050	20050	20050	20050	0
15	20241014	182100	840482200	20050	20050	20050	20050	0
16	20241014	182000	840482200	20050	20050	20050	20050	0
17	20241014	181900	840482200	20050	20050	20050	20050	0
18	20241014	181800	840482200	20050	20050	20050	20050	0
19	20241014	181700	840482200	20050	20050	20050	20050	0
20	20241014	181600	840482200	20050	20050	20050	20050	0
21	20241014	181500	840482200	20050	20050	20050	20050	0
22	20241014	181400	840482200	20050	20050	20050	20050	0
23	20241014	181300	840482200	20050	20050	20050	20050	0
24	20241014	181200	840482200	20050	20050	20050	20050	0
25	20241014	181100	840482200	20050	20050	20050	20050	0
26	20241014	181000	840482200	20050	20050	20050	20050	0
27	20241014	180900	840482200	20050	20050	20050	20050	0
28	20241014	180800	840482200	20050	20050	20050	20050	0
29	20241014	180700	840482200	20050	20050	20050	20050	0
30	20241014	180600	840482200	20050	20050	20050	20050	0
31	20241014	180500	840482200	20050	20050	20050	20050	0
32	20241014	180400	840482200	20050	20050	20050	20050	1695
33	20241014	180300	840482200	20050	20050	20050	20050	0
34	20241014	180200	840482200	20050	20050	20050	20050	0
35	20241014	180100	840482200	20050	20050	20050	20050	0
36	20241014	180000	840482200	20050	20050	20050	20050	0
37	20241014	175900	840482200	20050	20050	20050	20050	0
38	20241014	175800	840482200	20050	20050	20050	20050	0
39	20241014	175700	840482200	20050	20050	20050	20050	0
40	20241014	175600	840482200	20050	20050	20050	20050	0
41	20241014	175500	840482200	20050	20050	20050	20050	0
42	20241014	175400	840482200	20050	20050	20050	20050	0
43	20241014	175300	840482200	20050	20050	20050	20050	0
44	20241014	175200	840482200	20050	20050	20050	20050	0
45	20241014	175100	840482200	20050	20050	20050	20050	0
46	20241014	175000	840482200	20050	20050	20050	20050	0
47	20241014	174900	840482200	20050	20050	20050	20050	0
48	20241014	174800	840482200	20050	20050	20050	20050	0
49	20241014	174700	840482200	20050	20050	20050	20050	0
50	20241014	174600	840482200	20050	20050	20050	20050	0
51	20241014	174500	840482200	20050	20050	20050	20050	0
52	20241014	174400	840482200	20050	20050	20050	20050	0
53	20241014	174300	840482200	20050	20050	20050	20050	0
54	20241014	174200	840482200	20050	20050	20050	20050	0
55	20241014	174100	840482200	20050	20050	20050	20050	0
56	20241014	174000	840482200	20050	20050	20050	20050	0
57	20241014	173900	840482200	20050	20050	20050	20050	0
58	20241014	173800	840482200	20050	20050	20050	20050	0
59	20241014	173700	840482200	20050	20050	20050	20050	0
60	20241014	173600	840482200	20050	20050	20050	20050	0
61	20241014	173500	840482200	20050	20050	20050	20050	0
62	20241014	173400	840482200	20050	20050	20050	20050	1695
63	20241014	173300	840482200	20050	20050	20050	20050	0
64	20241014	173200	840482200	20050	20050	20050	20050	0
65	20241014	173100	840482200	20050	20050	20050	20050	0
66	20241014	173000	840482200	20050	20050	20050	20050	0
67	20241014	172900	840482200	20050	20050	20050	20050	0
68	20241014	172800	840482200	20050	20050	20050	20050	0
69	20241014	172700	840482200	20050	20050	20050	20050	0
70	20241014	172600	840482200	20050	20050	20050	20050	0
71	20241014	172500	840482200	20050	20050	20050	20050	0
72	20241014	172400	840482200	20050	20050	20050	20050	0
73	20241014	172300	840482200	20050	20050	20050	20050	0
74	20241014	172200	840482200	20050	20050	20050	20050	0
75	20241014	172100	840482200	20050	20050	20050	20050	0
76	20241014	172000	840482200	20050	20050	20050	20050	0
77	20241014	171900	840482200	20050	20050	20050	20050	0
78	20241014	171800	840482200	20050	20050	20050	20050	0
79	20241014	171700	840482200	20050	20050	20050	20050	0
80	20241014	171600	840482200	20050	20050	20050	20050	0
81	20241014	171500	840482200	20050	20050	20050	20050	0
82	20241014	171400	840482200	20050	20050	20050	20050	0
83	20241014	171300	840482200	20050	20050	20050	20050	0
84	20241014	171200	840482200	20050	20050	20050	20050	0
85	20241014	171100	840482200	20050	20050	20050	20050	0
86	20241014	171000	840482200	20050	20050	20050	20050	0
87	20241014	170900	840482200	20050	20050	20050	20050	0
88	20241014	170800	840482200	20050	20050	20050	20050	0
89	20241014	170700	840482200	20050	20050	20050	20050	0
90	20241014	170600	840482200	20050	20050	20050	20050	0
91	20241014	170500	840482200	20050	20050	20050	20050	0
92	20241014	170400	840482200	20050	20050	20050	20050	1695
93	20241014	170300	840482200	20050	20050	20050	20050	0
94	20241014	170200	840482200	20050	20050	20050	20050	0
95	20241014	170100	840482200	20050	20050	20050	20050	0
96	20241014	170000	840482200	20050	20050	20050	20050	0
97	20241014	165900	840482200	20050	20050	20050	20050	0
98	20241014	165800	840482200	20050	20050	20050	20050	0
99	20241014	165700	840482200	20050	20050	20050	20050	0
100	20241014	165600	840482200	20050	20050	20050	20050	0
101	20241014	165500	840482200	20050	20050	20050	20050	0
102	20241014	165400	840482200	20050	20050	20050	20050	0
103	20241014	165300	840482200	20050	20050	20050	20050	0
104	20241014	165200	840482200	20050	20050	20050	20050	0
105	20241014	165100	840482200	20050	20050	20050	20050	0
106	20241014	165000	840482200	20050	20050	20050	20050	0
107	20241014	164900	840482200	20050	20050	20050	20050	0
108	20241014	164800	840482200	20050	20050	20050	20050	0
109	20241014	164700	840482200	20050	20050	20050	20050	0
110	20241014	164600	840482200	20050	20050	20050	20050	0
111	20241014	164500	840482200	20050	20050	20050	20050	0
112	20241014	164400	840482200	20050	20050	20050	20050	0
113	20241014	164300	840482200	20050	20050	20050	20050	0
114	20241014	164200	840482200	20050	20050	20050	20050	0
115	20241014	164100	840482200	20050	20050	20050	20050	0
116	20241014	164000	840482200	20050	20050	20050	20050	0
117	20241014	163900	840482200	20050	20050	20050	20050	0
118	20241014	163800	840482200	20050	20050	20050	20050	0
119	20241014	163700	840482200	20050	20050	20050	20050	0
120	20241014	163600	840482200	20050	20050	20050	20050	0
121	20241014	163500	840482200	20050	20050	20050	20050	0
122	20241014	163400	840482200	20050	20050	20050	20050	1695
123	20241014	163300	840482200	20050	20050	20050	20050	0
124	20241014	163200	840482200	20050	20050	20050	20050	0
125	20241014	163100	840482200	20050	20050	20050	20050	0
126	20241014	163000	840482200	20050	20050	20050	20050	0
127	20241014	162900	840482200	20050	20050	20050	20050	0
128	20241014	162800	840482200	20050	20050	20050	20050	0
129	20241014	162700	840482200	20050	20050	20050	20050	0
130	20241014	162600	840482200	20050	20050	20050	20050	0
131	20241014	162500	840482200	20050	20050	20050	20050	0
132	20241014	162400	840482200	20050	20050	20050	20050	0
133	20241014	162300	840482200	20050	20050	20050	20050	0
134	20241014	162200	840482200	20050	20050	20050	20050	0
135	20241014	162100	840482200	20050	20050	20050	20050	0
136	20241014	162000	840482200	20050	20050	20050	20050	0
137	20241014	161900	840482200	20050	20050	20050	20050	0
138	20241014	161800	840482200	20050	20050	20050	20050	0
139	20241014	161700	840482200	20050	20050	20050	20050	0
140	20241014	161600	840482200	20050	20050	20050	20050	0
141	20241014	161500	840482200	20050	20050	20050	20050	0
142	20241014	161400	840482200	20050	20050	20050	20050	0
143	20241014	161300	840482200	20050	20050	20050	20050	0
144	20241014	161200	840482200	20050	20050	20050	20050	0
145	20241014	161100	840482200	20050	20050	20050	20050	0
146	20241014	161000	840482200	20050	20050	20050	20050	0
147	20241014	160900	840482200	20050	20050	20050	20050	0
148	20241014	160800	840482200	20050	20050	20050	20050	0
149	20241014	160700	840482200	20050	20050	20050	20050	0
150	20241014	160600	840482200	20050	20050	20050	20050	0
151	20241014	160500	840482200	20050	20050	20050	20050	0
152	20241014	160400	840482200	20050	20050	20050	20050	1695
153	20241014	160300	840482200	20050	20050	20050	20050	0
154	20241014	160200	840482200	20050	20050	20050	20050	0
155	20241014	160100	840482200	20050	20050	20050	20050	0
156	20241014	160000	840482200	20050	20050	20050	20050	0
157	20241014	155900	840482200	20050	20050	20050	20050	0
158	20241014	155800	840482200	20050	20050	20050	20050	0
159	20241014	155700	840482200	20050	20050	20050	20050	0
160	20241014	155600	840482200	20050	20050	20050	20050	0
161	20241014	155500	840482200	20050	20050	20050	20050	0
162	20241014	155400	840482200	20050	20050	20050	20050	0
163	20241014	155300	840482200	20050	20050	20050	20050	0
164	20241014	155200	840482200	20050	20050	20050	20050	0
165	20241014	155100	840482200	20050	20050	20050	20050	0
166	20241014	155000	840482200	20050	20050	20050	20050	0
167	20241014	154900	840482200	20050	20050	20050	20050	0
168	20241014	154800	840482200	20050	20050	20050	20050	0
169	20241014	154700	840482200	20050	20050	20050	20050	0
170	20241014	154600	840482200	20050	20050	20050	20050	0
171	20241014	154500	840482200	20050	20050	20050	20050	0
172	20241014	154400	840482200	20050	20050	20050	20050	0
173	20241014	154300	840482200	20050	20050	20050	20050	0
174	20241014	154200	840482200	20050	20050	20050	20050	0
175	20241014	154100	840482200	20050	20050	20050	20050	0
176	20241014	154000	840482200	20050	20050	20050	20050	0
177	20241014	153900	840482200	20050	20050	20050	20050	0
178	20241014	153800	840482200	20050	20050	20050	20050	0
179	20241014	153700	840482200	20050	20050	20050	20050	0
180	20241014	153600	840482200	20050	20050	20050	20050	0
181	20241014	153500	840482200	20050	20050	20050	20050	0
182	20241014	153400	840482200	20050	20050	20050	20050	1695
183	20241014	153300	840482200	20050	20050	20050	20050	0
184	20241014	153200	840482200	20050	20050	20050	20050	0
185	20241014	153100	840482200	20050	20050	20050	20050	0
186	20241014	153000	840482200	20050	20050	20050	20050	1695
187	20241014	152900	806497450	20100	20100	20100	20100	0
188	20241014	152800	806497450	20100	20100	20100	20100	0
189	20241014	152700	806497450	20100	20100	20100	20100	0
190	20241014	152600	806497450	20100	20100	20100	20100	0
191	20241014	152500	806497450	20100	20100	20100	20100	0
192	20241014	152400	806497450	20100	20100	20100	20100	0
193	20241014	152300	806497450	20100	20100	20100	20100	0
194	20241014	152200	806497450	20100	20100	20100	20100	0
195	20241014	152100	806497450	20100	20100	20100	20100	0
196	20241014	152000	806497450	20100	20100	20100	20100	0
197	20241014	151900	806497450	20100	20150	20150	20100	422
198	20241014	151800	798006550	20100	20100	20150	20100	74
199	20241014	151700	796518100	20100	20100	20150	20100	145
200	20241014	151600	793603350	20100	20100	20100	20100	285
201	20241014	151500	787874850	20100	20150	20150	20050	351
202	20241014	151400	780824800	20100	20100	20100	20100	69
203	20241014	151300	779437900	20100	20100	20100	20100	324
204	20241014	151200	772925500	20150	20100	20150	20100	17
205	20241014	151100	772583000	20150	20150	20150	20100	101
206	20241014	151000	770550050	20100	20100	20100	20100	64
207	20241014	150900	769263650	20100	20100	20100	20100	625
208	20241014	150800	756701150	20150	20150	20150	20100	54
209	20241014	150700	755614400	20100	20100	20100	20100	26
210	20241014	150600	755091800	20100	20150	20150	20100	41
211	20241014	150500	754267150	20100	20100	20100	20100	133
212	20241014	150400	751593850	20150	20150	20150	20150	26
213	20241014	150300	751069950	20100	20100	20100	20100	0
214	20241014	150200	751069950	20100	20150	20150	20100	42
215	20241014	150100	750225050	20100	20100	20100	20100	10
216	20241014	150000	750024050	20150	20150	20150	20100	130
217	20241014	145900	747404600	20100	20100	20100	20100	0
218	20241014	145800	747404600	20100	20100	20100	20100	42
219	20241014	145700	746560400	20100	20100	20100	20100	41
220	20241014	145600	745736300	20150	20150	20150	20100	36
221	20241014	145500	745011000	20150	20150	20150	20100	25
222	20241014	145400	744507300	20150	20150	20150	20100	13
223	20241014	145300	744245500	20150	20150	20150	20100	33
224	20241014	145200	743580600	20100	20100	20100	20100	2
225	20241014	145100	743540400	20150	20150	20150	20150	14
226	20241014	145000	743258300	20100	20100	20100	20100	14
227	20241014	144900	742976900	20150	20150	20150	20100	265
228	20241014	144800	737648050	20150	20150	20150	20100	114
229	20241014	144700	735354850	20150	20100	20150	20100	10
230	20241014	144600	735153650	20150	20100	20150	20100	15
231	20241014	144500	734851550	20150	20150	20150	20150	51
232	20241014	144400	733823900	20100	20100	20100	20100	1
233	20241014	144300	733803800	20100	20100	20100	20100	2
234	20241014	144200	733763600	20100	20100	20100	20100	3
235	20241014	144100	733703300	20150	20100	20150	20100	14
236	20241014	144000	733421400	20150	20100	20150	20100	132
237	20241014	143900	730767150	20100	20150	20150	20100	23
238	20241014	143800	730303800	20100	20100	20100	20100	2
239	20241014	143700	730263600	20150	20100	20150	20100	16
240	20241014	143600	729941300	20100	20150	20150	20100	19
241	20241014	143500	729558550	20150	20100	20150	20100	3
242	20241014	143400	729498200	20150	20100	20150	20100	27
243	20241014	143300	728954200	20100	20100	20100	20100	0
244	20241014	143200	728954200	20100	20150	20150	20100	18
245	20241014	143100	728591650	20100	20150	20150	20100	43
246	20241014	143000	727725250	20100	20100	20100	20100	17
247	20241014	142900	727383550	20150	20100	20150	20100	15
248	20241014	142800	727081350	20100	20100	20150	20100	33
249	20241014	142700	726417250	20100	20100	20100	20100	0
250	20241014	142600	726417250	20100	20150	20150	20100	30
251	20241014	142500	725813550	20100	20150	20150	20100	53
252	20241014	142400	724746800	20100	20100	20100	20100	4
253	20241014	142300	724666400	20100	20100	20150	20100	50
254	20241014	142200	723659750	20150	20050	20150	20050	31
255	20241014	142100	723036700	20050	20050	20050	20050	1
256	20241014	142000	723016650	20050	20150	20150	20050	30
257	20241014	141900	722413650	20050	20050	20050	20050	17
258	20241014	141800	722072800	20050	20050	20050	20050	1
259	20241014	141700	722052750	20050	20050	20050	20050	42
260	20241014	141600	721210650	20050	20050	20100	20050	52
261	20241014	141500	720167550	20050	20050	20100	20050	68
262	20241014	141400	718800900	20100	20050	20100	20050	29
263	20241014	141300	718218700	20050	20050	20050	20050	2
264	20241014	141200	718178600	20050	20050	20050	20050	26
265	20241014	141100	717657300	20050	20050	20050	20050	17
266	20241014	141000	717316450	20000	20050	20050	20000	1458
267	20241014	140900	688083600	20000	20000	20000	20000	17
268	20241014	140800	687743600	20000	20000	20000	20000	14
269	20241014	140700	687463600	20000	20050	20050	20000	303
270	20241014	140600	681389950	20050	20100	20100	20050	67
271	20241014	140500	680044050	20050	20050	20050	20000	412
272	20241014	140400	671783950	20000	20000	20000	20000	555
273	20241014	140300	660683950	20050	20100	20100	20000	730
274	20241014	140200	646056850	20050	20050	20050	20050	459
275	20241014	140100	636853900	20050	20100	20100	20050	7
276	20241014	140000	636713250	20100	20100	20100	20100	275
277	20241014	135900	631185750	20100	20150	20150	20100	170
278	20241014	135800	627768700	20150	20100	20150	20100	96
279	20241014	135700	625839050	20150	20100	20150	20100	30
280	20241014	135600	625235300	20150	20100	20150	20100	17
281	20241014	135500	624892850	20150	20100	20150	20100	30
282	20241014	135400	624289100	20150	20150	20150	20100	50
283	20241014	135300	623283250	20100	20100	20100	20100	58
284	20241014	135200	622117450	20100	20100	20150	20100	30
285	20241014	135100	621513750	20100	20100	20100	20100	17
286	20241014	135000	621172050	20150	20100	20150	20100	19
287	20241014	134900	620789350	20100	20100	20100	20100	14
288	20241014	134800	620507950	20100	20100	20150	20100	18
289	20241014	134700	620146100	20100	20100	20100	20100	42
290	20241014	134600	619301900	20100	20100	20100	20100	16
291	20241014	134500	618980300	20100	20100	20100	20100	3
292	20241014	134400	618920000	20100	20100	20100	20100	34
293	20241014	134300	618236600	20100	20100	20100	20100	39
294	20241014	134200	617452700	20100	20100	20150	20100	166
295	20241014	134100	614115300	20100	20150	20150	20100	31
296	20241014	134000	613491500	20150	20050	20150	20050	165
297	20241014	133900	610175050	20100	20050	20100	20050	17
298	20241014	133800	609833450	20100	20050	20100	20050	66
299	20241014	133700	608507650	20100	20100	20100	20050	144
300	20241014	133600	605614000	20100	20100	20100	20050	97
301	20241014	133500	603664400	20050	20050	20050	20050	46
302	20241014	133400	602742100	20050	20050	20100	20050	60
303	20241014	133300	601537500	20050	20050	20050	20050	2
304	20241014	133200	601497400	20050	20050	20050	20050	16
305	20241014	133100	601176600	20050	20050	20050	20050	0
306	20241014	133000	601176600	20050	20050	20050	20050	17
307	20241014	132900	600835750	20050	20050	20050	20050	17
308	20241014	132800	600494900	20050	20050	20050	20050	3
309	20241014	132700	600434750	20050	20100	20100	20050	667
310	20241014	132600	587028800	20100	20100	20100	20100	56
311	20241014	132500	585903200	20100	20100	20100	20100	259
312	20241014	132400	580697300	20100	20100	20100	20100	14
313	20241014	132300	580415900	20100	20100	20100	20100	22
314	20241014	132200	579973700	20100	20100	20100	20100	201
315	20241014	132100	575933600	20100	20100	20100	20100	16
316	20241014	132000	575612000	20150	20100	20150	20100	34
317	20241014	131900	574927800	20150	20150	20150	20100	33
318	20241014	131800	574262900	20100	20150	20150	20100	28
319	20241014	131700	573699400	20100	20150	20150	20100	18
320	20241014	131600	573336850	20100	20100	20100	20100	16
321	20241014	131500	573015250	20150	20100	20150	20100	32
322	20241014	131400	572371300	20100	20100	20100	20100	1
323	20241014	131300	572351200	20100	20100	20150	20100	31
324	20241014	131200	571727350	20100	20150	20150	20100	35
325	20241014	131100	571023100	20100	20100	20100	20100	2
326	20241014	131000	570982900	20100	20150	20150	20100	64
327	20241014	130900	569694750	20100	20100	20150	20100	517
328	20241014	130800	559278050	20150	20150	20150	20100	33
329	20241014	130700	558613200	20100	20100	20100	20100	21
330	20241014	130600	558191100	20100	20050	20100	20050	530
331	20241014	130500	547538850	20050	20050	20050	20050	13
332	20241014	130400	547278200	20050	20100	20100	20050	18
333	20241014	130300	546917200	20050	20050	20050	20050	16
334	20241014	130200	546596400	20050	20050	20050	20050	2
335	20241014	130100	546556300	20100	20050	20100	20050	17
336	20241014	130000	546215400	20100	20100	20100	20100	271
337	20241014	125900	540768300	20100	20100	20150	20100	38
338	20241014	125800	540003700	20100	20100	20100	20100	15
339	20241014	125700	539702200	20150	20150	20150	20150	14
340	20241014	125600	539420100	20100	20100	20100	20100	21
341	20241014	125500	538998000	20100	20100	20100	20100	15
342	20241014	125400	538696500	20100	20100	20100	20100	7
343	20241014	125300	538555800	20100	20100	20100	20100	14
344	20241014	125200	538274400	20100	20100	20150	20100	78
345	20241014	125100	536706100	20100	20150	20150	20100	48
346	20241014	125000	535741200	20100	20100	20100	20100	23
347	20241014	124900	535278900	20150	20100	20150	20100	29
348	20241014	124800	534695250	20100	20100	20100	20100	7
349	20241014	124700	534554550	20150	20150	20150	20100	45
350	20241014	124600	533648550	20100	20100	20100	20100	8
351	20241014	124500	533487750	20100	20150	20150	20100	40
352	20241014	124400	532682500	20150	20100	20150	20100	40
353	20241014	124300	531877600	20150	20100	20150	20100	126
354	20241014	124200	529344300	20100	20100	20100	20100	19
355	20241014	124100	528962400	20100	20100	20150	20100	53
356	20241014	124000	527896350	20150	20150	20150	20150	5
357	20241014	123900	527795600	20100	20100	20150	20100	37
358	20241014	123800	527051100	20100	20100	20100	20050	888
359	20241014	123700	509203000	20100	20050	20100	20050	23
360	20241014	123600	508741100	20100	20100	20100	20050	32
361	20241014	123500	508098650	20050	20050	20050	20050	22
362	20241014	123400	507657550	20100	20050	20100	20050	58
363	20241014	123300	506494550	20050	20050	20050	20050	22
364	20241014	123200	506053450	20050	20100	20100	20050	46
365	20241014	123100	505130350	20050	20050	20050	20050	22
366	20241014	123000	504689250	20100	20050	20100	20050	86
367	20241014	122900	502964200	20050	20050	20050	20050	7
368	20241014	122800	502823850	20050	20100	20100	20050	28
369	20241014	122700	502261750	20050	20050	20050	20050	22
370	20241014	122600	501820650	20100	20100	20100	20100	0
371	20241014	122500	501820650	20100	20050	20100	20050	16
372	20241014	122400	501499800	20050	20050	20100	20050	265
373	20241014	122300	496174400	20100	20050	20100	20050	74
374	20241014	122200	494689800	20050	20050	20050	20050	22
375	20241014	122100	494248700	20100	20050	20100	20050	29
376	20241014	122000	493666500	20050	20050	20050	20050	8
377	20241014	121900	493506100	20050	20100	20100	20050	31
378	20241014	121800	492883750	20050	20050	20050	20050	7
379	20241014	121700	492743400	20050	20100	20100	20050	29
380	20241014	121600	492161200	20050	20050	20050	20050	28
381	20241014	121500	491599800	20050	20050	20050	20050	376
382	20241014	121400	484061000	20000	20000	20000	20000	134
383	20241014	121300	481381000	20000	20000	20000	20000	70
384	20241014	121200	479981000	20000	20000	20000	20000	7
385	20241014	121100	479841000	20000	20050	20050	20000	30
386	20241014	121000	479240250	20000	20050	20050	20000	47
387	20241014	120900	478299400	20050	20050	20050	20050	30
388	20241014	120800	477697900	20000	20000	20000	20000	15
389	20241014	120700	477397900	20000	20000	20050	20000	35
390	20241014	120600	476697200	20000	20000	20000	20000	0
391	20241014	120500	476697200	20000	20050	20050	20000	39
392	20241014	120400	475916400	20000	20000	20000	20000	0
393	20241014	120300	475916400	20000	20050	20050	20000	35
394	20241014	120200	475215700	20050	20050	20050	20000	77
395	20241014	120100	473672550	19990	20000	20050	19990	95
396	20241014	120000	471771730	19990	20000	20000	19990	22
397	20241014	115900	471331880	19990	19990	19990	19990	27
398	20241014	115800	470792150	19990	19990	20000	19990	106
399	20241014	115700	468672630	19990	19990	20000	19990	32
400	20241014	115600	468032880	19990	20000	20000	19990	32
401	20241014	115500	467393040	19990	19990	20000	19990	17
402	20241014	115400	467053160	19990	19990	19990	19990	19
403	20241014	115300	466673350	19990	19990	19990	19990	23
404	20241014	115200	466213580	19990	19990	19990	19990	2
405	20241014	115100	466173600	19990	19990	19990	19990	21
406	20241014	115000	465753810	19990	19980	19990	19980	11
407	20241014	114900	465533940	19990	19990	19990	19990	16
408	20241014	114800	465214100	19990	19990	20000	19990	35
409	20241014	114700	464514350	19990	19990	20000	19990	4
410	20241014	114600	464434380	20000	20000	20000	20000	24
411	20241014	114500	463954380	20000	20000	20000	20000	19
412	20241014	114400	463574380	20000	20000	20000	20000	9
413	20241014	114300	463394380	20000	20000	20000	20000	20
414	20241014	114200	462994380	20000	20000	20000	20000	54
415	20241014	114100	461914380	19990	19990	20000	19990	4
416	20241014	114000	461834410	20000	19990	20000	19990	585
417	20241014	113900	450134660	19990	19990	20000	19990	73
418	20241014	113800	448675240	19990	19970	19990	19970	11
419	20241014	113700	448455550	19970	19980	20000	19970	109
420	20241014	113600	446277010	19980	19980	20050	19980	50
421	20241014	113500	445275120	19980	19990	20000	19980	28
422	20241014	113400	444715490	19980	19990	19990	19980	58
423	20241014	113300	443556460	19990	20000	20050	19990	26
424	20241014	113200	443035810	19990	19980	20000	19980	61
425	20241014	113100	441816070	19980	20000	20000	19980	12
426	20241014	113000	441576220	20000	19990	20000	19990	96
427	20241014	112900	439656430	19970	19980	19980	19970	68
428	20241014	112800	438298090	19970	19970	19980	19970	29
429	20241014	112700	437718850	19970	20000	20000	19970	53
430	20241014	112600	436659480	19980	19970	19980	19970	21
431	20241014	112500	436240080	19970	19980	19980	19970	50
432	20241014	112400	435241320	19970	19960	19970	19960	72
433	20241014	112300	433804050	19960	19970	19990	19960	54
434	20241014	112200	432725330	19970	19960	19980	19960	72
435	20241014	112100	431287560	19970	19960	19980	19960	34
436	20241014	112000	430608510	19960	19960	19960	19960	19
437	20241014	111900	430229270	19970	19960	19970	19960	70
438	20241014	111800	428831390	19970	19960	19970	19960	36
439	20241014	111700	428112730	19960	19960	19960	19960	116
440	20241014	111600	425797370	19960	19960	19960	19960	474
441	20241014	111500	416336330	19950	19950	19950	19950	18
442	20241014	111400	415977230	19950	19950	19950	19950	136
443	20241014	111300	413264030	19950	19950	19950	19950	3
444	20241014	111200	413204180	19950	19960	19960	19950	171
445	20241014	111100	409791840	19950	19950	19950	19950	19
446	20241014	111000	409412790	19950	19960	19960	19950	44
447	20241014	110900	408534720	19950	19960	19960	19950	111
448	20241014	110800	406319870	19950	19950	19950	19950	29
449	20241014	110700	405741320	19950	19950	19950	19950	159
450	20241014	110600	402569270	19950	19950	19950	19890	470
451	20241014	110500	393206600	19950	19950	19950	19950	349
452	20241014	110400	386244050	19950	19880	19950	19880	221
453	20241014	110300	381835730	19890	19950	19950	19880	2466
454	20241014	110200	332681300	19950	19950	19960	19950	105
455	20241014	110100	330585540	19960	19960	19960	19950	253
456	20241014	110000	325537020	19960	19960	19960	19960	52
457	20241014	105900	324499100	19960	19960	19960	19960	8
458	20241014	105800	324339420	19960	19990	20000	19960	33
459	20241014	105700	323680070	19960	19960	19960	19960	26
460	20241014	105600	323161110	20050	20000	20050	19960	22
461	20241014	105500	322720490	19990	19950	19990	19950	31
462	20241014	105400	322101530	19960	19950	19960	19950	123
463	20241014	105300	319646630	19950	19950	19960	19950	26
464	20241014	105200	319127790	19950	19950	19960	19950	32
465	20241014	105100	318489240	19960	19950	19960	19950	51
466	20241014	105000	317471630	19950	19960	19960	19950	64
467	20241014	104900	316194390	19950	19960	19960	19950	94
468	20241014	104800	314318410	19950	19950	19950	19950	3
469	20241014	104700	314258560	19950	19950	19960	19950	89
470	20241014	104600	312482870	19950	19950	19950	19950	16
471	20241014	104500	312163670	19950	19950	19950	19950	107
472	20241014	104400	310029020	19950	19950	19950	19950	47
473	20241014	104300	309091370	19950	19970	19970	19950	94
474	20241014	104200	307215210	19970	19970	19970	19970	10
475	20241014	104100	307015510	19970	19970	19970	19970	23
476	20241014	104000	306556200	19970	19970	19980	19970	45
477	20241014	103900	305657440	19970	19970	19970	19970	3
478	20241014	103800	305597530	19970	19970	19980	19970	54
479	20241014	103700	304518970	19970	19960	19970	19950	551
480	20241014	103600	293519980	19950	19960	19960	19950	150
481	20241014	103500	290526840	19950	19950	19950	19950	17
482	20241014	103400	290187690	19950	19950	19950	19950	336
483	20241014	103300	283484490	19950	19950	19950	19950	18
484	20241014	103200	283125390	19950	19960	19960	19950	161
485	20241014	103100	279913290	19950	19950	19950	19950	251
486	20241014	103000	274905840	19950	19950	19950	19950	26
487	20241014	102900	274387140	19970	19910	19970	19910	252
488	20241014	102800	269360340	19910	19940	19940	19910	27
489	20241014	102700	268822020	19940	19890	19940	19890	137
490	20241014	102600	266091560	19890	19880	19890	19880	18
491	20241014	102500	265733710	19940	19880	19940	19880	359
492	20241014	102400	258578090	19930	19920	19930	19860	400
493	20241014	102300	250616280	19920	19920	19920	19910	77
494	20241014	102200	249082530	19910	19890	19940	19890	49
495	20241014	102100	248106710	19880	19940	19940	19880	414
496	20241014	102000	239859110	19950	19930	19950	19930	80
497	20241014	101900	238263240	19930	19910	19940	19910	217
498	20241014	101800	233937080	19910	19910	19910	19910	19
499	20241014	101700	233558790	19900	19900	19900	19900	10
500	20241014	101600	233359790	19930	19960	19960	19910	1383
501	20241014	101500	205781060	19970	19960	19970	19960	54
502	20241014	101400	204702900	19960	20000	20000	19960	63
503	20241014	101300	203442980	20050	19970	20050	19960	136
504	20241014	101200	200722630	19960	19950	19960	19950	67
505	20241014	101100	199385570	19960	19950	19960	19950	135
506	20241014	101000	196690980	19950	19960	19960	19950	31
507	20241014	100900	196072480	19940	19940	19940	19940	103
508	20241014	100800	194018660	19930	19930	19930	19930	24
509	20241014	100700	193540340	19930	19930	19950	19910	181
510	20241014	100600	189934130	19940	19950	19950	19940	51
511	20241014	100500	188917180	19950	19950	19980	19950	25
512	20241014	100400	188418400	19950	19930	19950	19930	160
513	20241014	100300	185229040	19930	19930	19940	19930	5
514	20241014	100200	185129380	19930	19960	19960	19930	757
515	20241014	100100	170028380	20000	19960	20000	19960	18
516	20241014	100000	169669060	19950	19970	20000	19950	115
517	20241014	095900	167373600	19970	19960	19970	19960	19
518	20241014	095800	166994340	19960	19960	19960	19960	21
519	20241014	095700	166575180	19970	19970	19970	19970	1
520	20241014	095600	166555210	19960	19970	19970	19960	18
521	20241014	095500	166195900	19970	19960	19970	19960	37
522	20241014	095400	165457360	19950	19960	19960	19950	19
523	20241014	095300	165078260	19950	19960	19960	19950	97
524	20241014	095200	163142360	19960	19960	19960	19960	0
525	20241014	095100	163142360	19960	19960	19960	19960	216
526	20241014	095000	158831000	20000	19950	20000	19950	46
527	20241014	094900	157911910	19960	19960	19960	19960	64
528	20241014	094800	156634470	19950	19960	19960	19950	60
529	20241014	094700	155437110	19960	19960	19960	19960	60
530	20241014	094600	154239510	19970	20000	20000	19960	1467
531	20241014	094500	124910300	20000	20000	20050	20000	23
532	20241014	094400	124450250	20000	20000	20000	20000	14
533	20241014	094300	124170250	20000	20000	20000	20000	63
534	20241014	094200	122910250	20000	20000	20000	20000	27
535	20241014	094100	122370250	20000	20000	20050	20000	46
536	20241014	094000	121449050	20000	20000	20000	20000	0
537	20241014	093900	121449050	20000	20000	20000	20000	104
538	20241014	093800	119369050	20000	20000	20000	20000	16
539	20241014	093700	119049050	20000	20000	20000	20000	53
540	20241014	093600	117989050	20000	20000	20000	20000	46
541	20241014	093500	117069050	20000	20000	20000	20000	1
542	20241014	093400	117049050	20050	20050	20050	20000	57
543	20241014	093300	115907900	20000	20000	20000	20000	23
544	20241014	093200	115447900	20000	20050	20050	20000	14
545	20241014	093100	115167750	20000	20050	20050	20000	93
546	20241014	093000	113306750	20000	20000	20050	20000	23
547	20241014	092900	112846700	20050	20050	20050	20050	15
548	20241014	092800	112545950	19990	20000	20000	19990	85
549	20241014	092700	110846150	20000	20000	20000	20000	17
550	20241014	092600	110506150	20050	20050	20050	20050	0
551	20241014	092500	110506150	20050	20000	20050	20000	30
552	20241014	092400	109905400	20000	20000	20000	20000	0
553	20241014	092300	109905400	20000	20000	20000	19970	262
554	20241014	092200	104667140	20000	20050	20050	20000	32
555	20241014	092100	104026240	20050	20000	20050	20000	13
556	20241014	092000	103765690	20000	20000	20000	20000	15
557	20241014	091900	103465690	20000	20000	20000	19970	162
558	20241014	091800	100227280	20000	20050	20050	20000	124
559	20241014	091700	97746980	20000	20000	20000	20000	20
560	20241014	091600	97346980	19960	19960	19960	19960	6
561	20241014	091500	97227220	19960	20000	20050	19960	329
562	20241014	091400	90645630	19950	19950	19950	19950	13
563	20241014	091300	90386280	19920	19920	19920	19920	73
564	20241014	091200	88932120	19960	19980	19980	19920	244
565	20241014	091100	84062530	19990	20000	20050	19990	241
566	20241014	091000	79236650	20000	20100	20100	20000	638
567	20241014	090900	66450300	20050	20050	20050	20000	160
568	20241014	090800	63244500	20100	20100	20100	20100	5
569	20241014	090700	63144000	20100	20100	20100	20050	42
570	20241014	090600	62299950	20100	20050	20100	20050	114
571	20241014	090500	60013350	20000	20050	20100	20000	309
572	20241014	090400	53819850	20100	20050	20150	20050	40
573	20241014	090300	53015850	20150	20200	20200	20050	325
574	20241014	090200	46457850	20200	20250	20250	20100	656
575	20241014	090100	33269250	20250	20150	20250	20050	537
576	20241014	090000	22437700	20150	20200	20250	20050	1112