KissMeData/001430/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	183400	1397696460	19920	19920	19920	19920	1963
3	20241015	183300	1397696460	19920	19920	19920	19920	0
4	20241015	183200	1397696460	19920	19920	19920	19920	0
5	20241015	183100	1397696460	19920	19920	19920	19920	0
6	20241015	183000	1397696460	19920	19920	19920	19920	0
7	20241015	182900	1397696460	19920	19920	19920	19920	0
8	20241015	182800	1397696460	19920	19920	19920	19920	0
9	20241015	182700	1397696460	19920	19920	19920	19920	0
10	20241015	182600	1397696460	19920	19920	19920	19920	0
11	20241015	182500	1397696460	19920	19920	19920	19920	0
12	20241015	182400	1397696460	19920	19920	19920	19920	0
13	20241015	182300	1397696460	19920	19920	19920	19920	0
14	20241015	182200	1397696460	19920	19920	19920	19920	0
15	20241015	182100	1397696460	19920	19920	19920	19920	0
16	20241015	182000	1397696460	19920	19920	19920	19920	0
17	20241015	181900	1397696460	19920	19920	19920	19920	0
18	20241015	181800	1397696460	19920	19920	19920	19920	0
19	20241015	181700	1397696460	19920	19920	19920	19920	0
20	20241015	181600	1397696460	19920	19920	19920	19920	0
21	20241015	181500	1397696460	19920	19920	19920	19920	0
22	20241015	181400	1397696460	19920	19920	19920	19920	0
23	20241015	181300	1397696460	19920	19920	19920	19920	0
24	20241015	181200	1397696460	19920	19920	19920	19920	0
25	20241015	181100	1397696460	19920	19920	19920	19920	0
26	20241015	181000	1397696460	19920	19920	19920	19920	0
27	20241015	180900	1397696460	19920	19920	19920	19920	0
28	20241015	180800	1397696460	19920	19920	19920	19920	0
29	20241015	180700	1397696460	19920	19920	19920	19920	0
30	20241015	180600	1397696460	19920	19920	19920	19920	0
31	20241015	180500	1397696460	19920	19920	19920	19920	0
32	20241015	180400	1397696460	19920	19920	19920	19920	1963
33	20241015	180300	1397696460	19920	19920	19920	19920	0
34	20241015	180200	1397696460	19920	19920	19920	19920	0
35	20241015	180100	1397696460	19920	19920	19920	19920	0
36	20241015	180000	1397696460	19920	19920	19920	19920	0
37	20241015	175900	1397696460	19920	19920	19920	19920	0
38	20241015	175800	1397696460	19920	19920	19920	19920	0
39	20241015	175700	1397696460	19920	19920	19920	19920	0
40	20241015	175600	1397696460	19920	19920	19920	19920	0
41	20241015	175500	1397696460	19920	19920	19920	19920	0
42	20241015	175400	1397696460	19920	19920	19920	19920	0
43	20241015	175300	1397696460	19920	19920	19920	19920	0
44	20241015	175200	1397696460	19920	19920	19920	19920	0
45	20241015	175100	1397696460	19920	19920	19920	19920	0
46	20241015	175000	1397696460	19920	19920	19920	19920	0
47	20241015	174900	1397696460	19920	19920	19920	19920	0
48	20241015	174800	1397696460	19920	19920	19920	19920	0
49	20241015	174700	1397696460	19920	19920	19920	19920	0
50	20241015	174600	1397696460	19920	19920	19920	19920	0
51	20241015	174500	1397696460	19920	19920	19920	19920	0
52	20241015	174400	1397696460	19920	19920	19920	19920	0
53	20241015	174300	1397696460	19920	19920	19920	19920	0
54	20241015	174200	1397696460	19920	19920	19920	19920	0
55	20241015	174100	1397696460	19920	19920	19920	19920	0
56	20241015	174000	1397696460	19920	19920	19920	19920	0
57	20241015	173900	1397696460	19920	19920	19920	19920	0
58	20241015	173800	1397696460	19920	19920	19920	19920	0
59	20241015	173700	1397696460	19920	19920	19920	19920	0
60	20241015	173600	1397696460	19920	19920	19920	19920	0
61	20241015	173500	1397696460	19920	19920	19920	19920	0
62	20241015	173400	1397696460	19920	19920	19920	19920	1963
63	20241015	173300	1397696460	19920	19920	19920	19920	0
64	20241015	173200	1397696460	19920	19920	19920	19920	0
65	20241015	173100	1397696460	19920	19920	19920	19920	0
66	20241015	173000	1397696460	19920	19920	19920	19920	0
67	20241015	172900	1397696460	19920	19920	19920	19920	0
68	20241015	172800	1397696460	19920	19920	19920	19920	0
69	20241015	172700	1397696460	19920	19920	19920	19920	0
70	20241015	172600	1397696460	19920	19920	19920	19920	0
71	20241015	172500	1397696460	19920	19920	19920	19920	0
72	20241015	172400	1397696460	19920	19920	19920	19920	0
73	20241015	172300	1397696460	19920	19920	19920	19920	0
74	20241015	172200	1397696460	19920	19920	19920	19920	0
75	20241015	172100	1397696460	19920	19920	19920	19920	0
76	20241015	172000	1397696460	19920	19920	19920	19920	0
77	20241015	171900	1397696460	19920	19920	19920	19920	0
78	20241015	171800	1397696460	19920	19920	19920	19920	0
79	20241015	171700	1397696460	19920	19920	19920	19920	0
80	20241015	171600	1397696460	19920	19920	19920	19920	0
81	20241015	171500	1397696460	19920	19920	19920	19920	0
82	20241015	171400	1397696460	19920	19920	19920	19920	0
83	20241015	171300	1397696460	19920	19920	19920	19920	0
84	20241015	171200	1397696460	19920	19920	19920	19920	0
85	20241015	171100	1397696460	19920	19920	19920	19920	0
86	20241015	171000	1397696460	19920	19920	19920	19920	0
87	20241015	170900	1397696460	19920	19920	19920	19920	0
88	20241015	170800	1397696460	19920	19920	19920	19920	0
89	20241015	170700	1397696460	19920	19920	19920	19920	0
90	20241015	170600	1397696460	19920	19920	19920	19920	0
91	20241015	170500	1397696460	19920	19920	19920	19920	0
92	20241015	170400	1397696460	19920	19920	19920	19920	1963
93	20241015	170300	1397696460	19920	19920	19920	19920	0
94	20241015	170200	1397696460	19920	19920	19920	19920	0
95	20241015	170100	1397696460	19920	19920	19920	19920	0
96	20241015	170000	1397696460	19920	19920	19920	19920	0
97	20241015	165900	1397696460	19920	19920	19920	19920	0
98	20241015	165800	1397696460	19920	19920	19920	19920	0
99	20241015	165700	1397696460	19920	19920	19920	19920	0
100	20241015	165600	1397696460	19920	19920	19920	19920	0
101	20241015	165500	1397696460	19920	19920	19920	19920	0
102	20241015	165400	1397696460	19920	19920	19920	19920	0
103	20241015	165300	1397696460	19920	19920	19920	19920	0
104	20241015	165200	1397696460	19920	19920	19920	19920	0
105	20241015	165100	1397696460	19920	19920	19920	19920	0
106	20241015	165000	1397696460	19920	19920	19920	19920	0
107	20241015	164900	1397696460	19920	19920	19920	19920	0
108	20241015	164800	1397696460	19920	19920	19920	19920	0
109	20241015	164700	1397696460	19920	19920	19920	19920	0
110	20241015	164600	1397696460	19920	19920	19920	19920	0
111	20241015	164500	1397696460	19920	19920	19920	19920	0
112	20241015	164400	1397696460	19920	19920	19920	19920	0
113	20241015	164300	1397696460	19920	19920	19920	19920	0
114	20241015	164200	1397696460	19920	19920	19920	19920	0
115	20241015	164100	1397696460	19920	19920	19920	19920	0
116	20241015	164000	1397696460	19920	19920	19920	19920	0
117	20241015	163900	1397696460	19920	19920	19920	19920	0
118	20241015	163800	1397696460	19920	19920	19920	19920	0
119	20241015	163700	1397696460	19920	19920	19920	19920	0
120	20241015	163600	1397696460	19920	19920	19920	19920	0
121	20241015	163500	1397696460	19920	19920	19920	19920	0
122	20241015	163400	1397696460	19920	19920	19920	19920	1963
123	20241015	163300	1397696460	19920	19920	19920	19920	0
124	20241015	163200	1397696460	19920	19920	19920	19920	0
125	20241015	163100	1397696460	19920	19920	19920	19920	0
126	20241015	163000	1397696460	19920	19920	19920	19920	0
127	20241015	162900	1397696460	19920	19920	19920	19920	0
128	20241015	162800	1397696460	19920	19920	19920	19920	0
129	20241015	162700	1397696460	19920	19920	19920	19920	0
130	20241015	162600	1397696460	19920	19920	19920	19920	0
131	20241015	162500	1397696460	19920	19920	19920	19920	0
132	20241015	162400	1397696460	19920	19920	19920	19920	0
133	20241015	162300	1397696460	19920	19920	19920	19920	0
134	20241015	162200	1397696460	19920	19920	19920	19920	0
135	20241015	162100	1397696460	19920	19920	19920	19920	0
136	20241015	162000	1397696460	19920	19920	19920	19920	0
137	20241015	161900	1397696460	19920	19920	19920	19920	0
138	20241015	161800	1397696460	19920	19920	19920	19920	0
139	20241015	161700	1397696460	19920	19920	19920	19920	0
140	20241015	161600	1397696460	19920	19920	19920	19920	0
141	20241015	161500	1397696460	19920	19920	19920	19920	0
142	20241015	161400	1397696460	19920	19920	19920	19920	0
143	20241015	161300	1397696460	19920	19920	19920	19920	0
144	20241015	161200	1397696460	19920	19920	19920	19920	0
145	20241015	161100	1397696460	19920	19920	19920	19920	0
146	20241015	161000	1397696460	19920	19920	19920	19920	0
147	20241015	160900	1397696460	19920	19920	19920	19920	0
148	20241015	160800	1397696460	19920	19920	19920	19920	0
149	20241015	160700	1397696460	19920	19920	19920	19920	0
150	20241015	160600	1397696460	19920	19920	19920	19920	0
151	20241015	160500	1397696460	19920	19920	19920	19920	0
152	20241015	160400	1397696460	19920	19920	19920	19920	1963
153	20241015	160300	1397696460	19920	19920	19920	19920	0
154	20241015	160200	1397696460	19920	19920	19920	19920	0
155	20241015	160100	1397696460	19920	19920	19920	19920	0
156	20241015	160000	1397696460	19920	19920	19920	19920	0
157	20241015	155900	1397696460	19920	19920	19920	19920	0
158	20241015	155800	1397696460	19920	19920	19920	19920	0
159	20241015	155700	1397696460	19920	19920	19920	19920	0
160	20241015	155600	1397696460	19920	19920	19920	19920	0
161	20241015	155500	1397696460	19920	19920	19920	19920	0
162	20241015	155400	1397696460	19920	19920	19920	19920	0
163	20241015	155300	1397696460	19920	19920	19920	19920	0
164	20241015	155200	1397696460	19920	19920	19920	19920	0
165	20241015	155100	1397696460	19920	19920	19920	19920	0
166	20241015	155000	1397696460	19920	19920	19920	19920	0
167	20241015	154900	1397696460	19920	19920	19920	19920	0
168	20241015	154800	1397696460	19920	19920	19920	19920	0
169	20241015	154700	1397696460	19920	19920	19920	19920	0
170	20241015	154600	1397696460	19920	19920	19920	19920	0
171	20241015	154500	1397696460	19920	19920	19920	19920	0
172	20241015	154400	1397696460	19920	19920	19920	19920	0
173	20241015	154300	1397696460	19920	19920	19920	19920	0
174	20241015	154200	1397696460	19920	19920	19920	19920	0
175	20241015	154100	1397696460	19920	19920	19920	19920	0
176	20241015	154000	1397696460	19920	19920	19920	19920	0
177	20241015	153900	1397696460	19920	19920	19920	19920	0
178	20241015	153800	1397696460	19920	19920	19920	19920	0
179	20241015	153700	1397696460	19920	19920	19920	19920	0
180	20241015	153600	1397696460	19920	19920	19920	19920	0
181	20241015	153500	1397696460	19920	19920	19920	19920	0
182	20241015	153400	1397696460	19920	19920	19920	19920	1963
183	20241015	153300	1397696460	19920	19920	19920	19920	0
184	20241015	153200	1397696460	19920	19920	19920	19920	0
185	20241015	153100	1397696460	19920	19920	19920	19920	0
186	20241015	153000	1397696460	19920	19920	19920	19920	1963
187	20241015	152900	1358593500	19970	19970	19970	19970	0
188	20241015	152800	1358593500	19970	19970	19970	19970	0
189	20241015	152700	1358593500	19970	19970	19970	19970	0
190	20241015	152600	1358593500	19970	19970	19970	19970	0
191	20241015	152500	1358593500	19970	19970	19970	19970	0
192	20241015	152400	1358593500	19970	19970	19970	19970	0
193	20241015	152300	1358593500	19970	19970	19970	19970	0
194	20241015	152200	1358593500	19970	19970	19970	19970	0
195	20241015	152100	1358593500	19970	19970	19970	19970	0
196	20241015	152000	1358593500	19970	19970	19970	19970	0
197	20241015	151900	1358593500	19970	19920	19980	19910	1084
198	20241015	151800	1336986410	19910	19910	19920	19910	38
199	20241015	151700	1336229490	19910	19920	19920	19910	291
200	20241015	151600	1330435440	19920	19910	19920	19910	543
201	20241015	151500	1319624070	19920	19910	19920	19910	347
202	20241015	151400	1312712210	19910	19920	19920	19900	684
203	20241015	151300	1299093590	19910	19920	19920	19910	176
204	20241015	151200	1295589250	19920	19910	19920	19910	173
205	20241015	151100	1292144780	19920	19920	19920	19910	31
206	20241015	151000	1291527520	19920	19920	19930	19910	64
207	20241015	150900	1290253000	19930	19920	19930	19910	402
208	20241015	150800	1282248380	19930	19970	19970	19930	48
209	20241015	150700	1281291660	19970	19970	19970	19970	2
210	20241015	150600	1281251720	19980	19920	19980	19910	752
211	20241015	150500	1266276270	19920	19920	19920	19910	70
212	20241015	150400	1264881880	19920	19920	19920	19920	20
213	20241015	150300	1264483480	19920	19920	19920	19910	58
214	20241015	150200	1263328370	19920	19920	19920	19920	63
215	20241015	150100	1262073410	19920	19920	19920	19910	6
216	20241015	150000	1261953900	19910	19910	19920	19910	158
217	20241015	145900	1258808090	19920	19920	19920	19910	90
218	20241015	145800	1257016150	19910	19920	19920	19910	277
219	20241015	145700	1251501060	19920	19910	19930	19910	63
220	20241015	145600	1250246090	19980	19920	19980	19920	209
221	20241015	145500	1246082450	19930	19930	19930	19920	136
222	20241015	145400	1243373020	19920	19900	19920	19900	398
223	20241015	145300	1235449260	19900	19910	19910	19900	235
224	20241015	145200	1230772750	19910	19910	19910	19900	348
225	20241015	145100	1223845350	19900	19900	19910	19900	452
226	20241015	145000	1214849660	19900	19900	19900	19890	92
227	20241015	144900	1213019730	19900	19900	19900	19880	147
228	20241015	144800	1210094450	19910	19870	19910	19860	515
229	20241015	144700	1199865390	19870	19880	19880	19860	162
230	20241015	144600	1196647240	19880	19890	19890	19880	150
231	20241015	144500	1193664880	19910	19870	19920	19870	1278
232	20241015	144400	1168263710	19870	19880	19880	19870	38
233	20241015	144300	1167508610	19880	19900	19910	19870	659
234	20241015	144200	1154403870	19910	19910	19910	19900	139
235	20241015	144100	1151637620	19910	19920	19920	19900	208
236	20241015	144000	1147497330	19910	19910	19920	19910	215
237	20241015	143900	1143216500	19920	19920	19920	19910	187
238	20241015	143800	1139492590	19920	19930	19930	19920	296
239	20241015	143700	1133593960	19940	19950	19960	19940	700
240	20241015	143600	1119630860	19960	19970	19970	19950	624
241	20241015	143500	1107175910	19970	19970	19970	19960	90
242	20241015	143400	1105379430	19960	19970	19970	19960	107
243	20241015	143300	1103243620	19970	19970	19970	19970	11
244	20241015	143200	1103023950	19970	19970	19970	19960	375
245	20241015	143100	1095538880	19970	19960	19970	19960	57
246	20241015	143000	1094400870	19970	19970	19970	19970	108
247	20241015	142900	1092244110	19970	19980	19980	19970	24
248	20241015	142800	1091764760	19980	19980	19980	19960	32
249	20241015	142700	1091125750	19980	19970	19980	19970	60
250	20241015	142600	1089927370	19980	19980	19980	19980	70
251	20241015	142500	1088528770	19970	19990	19990	19970	23
252	20241015	142400	1088069270	19990	20000	20000	19970	56
253	20241015	142300	1086950620	20000	19980	20000	19970	46
254	20241015	142200	1086031650	19990	20050	20050	19990	591
255	20241015	142100	1074211700	20050	20050	20050	20050	22
256	20241015	142000	1073770600	20050	20050	20050	20000	2159
257	20241015	141900	1030586200	20050	20050	20050	20050	4
258	20241015	141800	1030506000	20050	20050	20050	20050	25
259	20241015	141700	1030004750	20050	20050	20050	20000	3
260	20241015	141600	1029944650	20050	20050	20050	20050	29
261	20241015	141500	1029363200	20050	20000	20050	20000	43
262	20241015	141400	1028501100	20000	20050	20050	20000	82
263	20241015	141300	1026858400	20000	20000	20000	20000	47
264	20241015	141200	1025918400	20050	20050	20050	20050	3
265	20241015	141100	1025858250	20050	20050	20050	20050	47
266	20241015	141000	1024915900	20050	20050	20050	20000	3177
267	20241015	140900	961375750	20000	20000	20050	20000	43
268	20241015	140800	960515650	20000	20050	20050	20000	80
269	20241015	140700	958913900	20000	20100	20100	20000	1197
270	20241015	140600	934916750	20100	20100	20100	20100	1
271	20241015	140500	934896650	20100	20100	20100	20100	4
272	20241015	140400	934816250	20100	20050	20100	20000	2001
273	20241015	140300	894696150	20050	20100	20100	20050	68
274	20241015	140200	893332650	20050	20150	20150	20050	42
275	20241015	140100	892490100	20150	20150	20150	20100	6
276	20241015	140000	892369350	20150	20100	20150	20050	1848
277	20241015	135900	855266750	20200	20200	20200	20050	2344
278	20241015	135800	808250050	20200	20150	20200	20150	153
279	20241015	135700	805166200	20150	20150	20150	20150	5
280	20241015	135600	805065450	20150	20150	20200	20150	40
281	20241015	135500	804259350	20150	20100	20200	20100	19
282	20241015	135400	803876500	20200	20150	20200	20100	784
283	20241015	135300	788109700	20200	20200	20200	20150	4
284	20241015	135200	788028950	20200	20200	20200	20100	36
285	20241015	135100	787303300	20200	20150	20200	20050	1897
286	20241015	135000	749156450	20200	20200	20200	20200	4
287	20241015	134900	749075650	20200	20200	20200	20200	2
288	20241015	134800	749035250	20200	20200	20200	20200	5
289	20241015	134700	748934250	20200	20200	20200	20200	1
290	20241015	134600	748914050	20200	20200	20200	20150	251
291	20241015	134500	743855050	20200	20200	20200	20200	3
292	20241015	134400	743794450	20200	20200	20200	20200	3
293	20241015	134300	743733850	20200	20200	20200	20200	1
294	20241015	134200	743713650	20200	20200	20200	20200	11
295	20241015	134100	743491450	20200	20200	20200	20200	16
296	20241015	134000	743168250	20200	20200	20200	20200	1
297	20241015	133900	743148050	20200	20200	20200	20200	4
298	20241015	133800	743067250	20200	20200	20200	20200	3
299	20241015	133700	743006650	20200	20200	20200	20200	3
300	20241015	133600	742946050	20200	20200	20200	20150	59
301	20241015	133500	741756550	20200	20200	20200	20200	3
302	20241015	133400	741695950	20200	20200	20200	20200	5
303	20241015	133300	741594950	20200	20200	20200	20200	1
304	20241015	133200	741574750	20200	20200	20200	20200	4
305	20241015	133100	741493950	20200	20150	20200	20150	421
306	20241015	133000	733009750	20200	20200	20200	20200	4
307	20241015	132900	732928950	20200	20200	20200	20200	1
308	20241015	132800	732908750	20200	20200	20200	20200	26
309	20241015	132700	732383550	20200	20200	20200	20200	5
310	20241015	132600	732282550	20200	20200	20200	20200	3
311	20241015	132500	732221950	20200	20200	20200	20200	3
312	20241015	132400	732161350	20200	20200	20200	20200	2
313	20241015	132300	732120950	20200	20200	20200	20200	4
314	20241015	132200	732040150	20200	20200	20200	20200	26
315	20241015	132100	731514950	20200	20200	20200	20200	2
316	20241015	132000	731474550	20200	20150	20200	20150	70
317	20241015	131900	730060900	20200	20150	20200	20150	41
318	20241015	131800	729234700	20200	20200	20200	20200	0
319	20241015	131700	729234700	20200	20150	20200	20150	32
320	20241015	131600	728588550	20150	20150	20150	20150	1
321	20241015	131500	728568400	20150	20150	20150	20150	0
322	20241015	131400	728568400	20150	20150	20150	20150	0
323	20241015	131300	728568400	20150	20150	20150	20150	14
324	20241015	131200	728286300	20150	20150	20150	20150	88
325	20241015	131100	726513100	20150	20150	20150	20150	20
326	20241015	131000	726110100	20150	20100	20150	20100	124
327	20241015	130900	723612000	20150	20150	20150	20150	51
328	20241015	130800	722584350	20150	20150	20150	20150	0
329	20241015	130700	722584350	20150	20150	20150	20150	28
330	20241015	130600	722020150	20150	20150	20150	20150	0
331	20241015	130500	722020150	20150	20150	20150	20150	0
332	20241015	130400	722020150	20150	20150	20150	20150	0
333	20241015	130300	722020150	20150	20150	20150	20150	0
334	20241015	130200	722020150	20150	20150	20150	20150	14
335	20241015	130100	721738050	20150	20150	20150	20150	1
336	20241015	130000	721717900	20150	20150	20150	20150	17
337	20241015	125900	721375350	20150	20150	20150	20150	1
338	20241015	125800	721355200	20150	20150	20150	20150	0
339	20241015	125700	721355200	20150	20150	20150	20150	16
340	20241015	125600	721032800	20150	20150	20150	20150	0
341	20241015	125500	721032800	20150	20150	20150	20150	0
342	20241015	125400	721032800	20150	20150	20150	20150	0
343	20241015	125300	721032800	20150	20150	20150	20150	0
344	20241015	125200	721032800	20150	20150	20150	20150	0
345	20241015	125100	721032800	20150	20150	20150	20150	15
346	20241015	125000	720730550	20100	20100	20100	20100	3
347	20241015	124900	720670250	20150	20150	20150	20150	59
348	20241015	124800	719481400	20150	20150	20150	20150	0
349	20241015	124700	719481400	20150	20150	20150	20150	10
350	20241015	124600	719279900	20150	20150	20150	20150	15
351	20241015	124500	718977650	20100	20100	20100	20100	1
352	20241015	124400	718957550	20150	20150	20150	20150	0
353	20241015	124300	718957550	20150	20150	20150	20150	0
354	20241015	124200	718957550	20150	20150	20150	20150	0
355	20241015	124100	718957550	20150	20150	20150	20150	1
356	20241015	124000	718937400	20150	20150	20150	20150	32
357	20241015	123900	718292600	20150	20150	20150	20150	0
358	20241015	123800	718292600	20150	20150	20150	20150	0
359	20241015	123700	718292600	20150	20150	20150	20150	1
360	20241015	123600	718272450	20150	20150	20150	20150	0
361	20241015	123500	718272450	20150	20150	20150	20150	14
362	20241015	123400	717990350	20150	20150	20150	20150	0
363	20241015	123300	717990350	20150	20150	20150	20150	0
364	20241015	123200	717990350	20150	20150	20150	20150	46
365	20241015	123100	717063450	20150	20150	20150	20150	0
366	20241015	123000	717063450	20150	20150	20150	20150	14
367	20241015	122900	716781350	20100	20100	20100	20100	0
368	20241015	122800	716781350	20100	20100	20100	20100	0
369	20241015	122700	716781350	20100	20100	20100	20100	1
370	20241015	122600	716761250	20100	20100	20100	20100	0
371	20241015	122500	716761250	20100	20100	20100	20100	1
372	20241015	122400	716741150	20150	20150	20150	20150	40
373	20241015	122300	715935150	20150	20150	20150	20150	0
374	20241015	122200	715935150	20150	20150	20150	20150	0
375	20241015	122100	715935150	20150	20150	20150	20150	0
376	20241015	122000	715935150	20150	20150	20150	20150	16
377	20241015	121900	715612750	20150	20150	20150	20150	0
378	20241015	121800	715612750	20150	20150	20150	20150	16
379	20241015	121700	715290350	20150	20150	20150	20150	20
380	20241015	121600	714887350	20150	20150	20150	20150	0
381	20241015	121500	714887350	20150	20150	20150	20150	0
382	20241015	121400	714887350	20150	20150	20150	20150	0
383	20241015	121300	714887350	20150	20150	20150	20150	0
384	20241015	121200	714887350	20150	20150	20150	20150	16
385	20241015	121100	714564950	20100	20100	20100	20100	23
386	20241015	121000	714102650	20100	20100	20150	20100	112
387	20241015	120900	711847800	20150	20150	20150	20150	49
388	20241015	120800	710860450	20150	20150	20150	20150	66
389	20241015	120700	709530550	20100	20100	20100	20100	0
390	20241015	120600	709530550	20100	20100	20100	20100	0
391	20241015	120500	709530550	20100	20100	20100	20100	0
392	20241015	120400	709530550	20100	20100	20100	20100	56
393	20241015	120300	708404950	20100	20100	20100	20100	0
394	20241015	120200	708404950	20100	20100	20100	20100	0
395	20241015	120100	708404950	20100	20150	20150	20100	169
396	20241015	120000	705008000	20150	20100	20150	20100	155
397	20241015	115900	701890950	20100	20100	20100	20100	12
398	20241015	115800	701649750	20100	20100	20150	20100	33
399	20241015	115700	700985300	20100	20100	20100	20100	12
400	20241015	115600	700744100	20100	20100	20100	20100	56
401	20241015	115500	699618500	20100	20100	20150	20100	18
402	20241015	115400	699256450	20100	20100	20100	20100	10
403	20241015	115300	699055450	20100	20100	20150	20100	19
404	20241015	115200	698673200	20150	20150	20150	20150	180
405	20241015	115100	695046200	20150	20150	20150	20150	254
406	20241015	115000	689928100	20200	20200	20200	20200	0
407	20241015	114900	689928100	20200	20200	20200	20200	0
408	20241015	114800	689928100	20200	20200	20200	20200	25
409	20241015	114700	689423100	20200	20150	20200	20150	109
410	20241015	114600	687223600	20150	20150	20150	20150	0
411	20241015	114500	687223600	20150	20150	20150	20150	37
412	20241015	114400	686478050	20200	20200	20200	20200	0
413	20241015	114300	686478050	20200	20200	20200	20200	37
414	20241015	114200	685730650	20200	20200	20200	20200	0
415	20241015	114100	685730650	20200	20200	20200	20200	0
416	20241015	114000	685730650	20200	20200	20200	20200	0
417	20241015	113900	685730650	20200	20200	20200	20200	69
418	20241015	113800	684336850	20150	20150	20200	20150	732
419	20241015	113700	669582650	20200	20200	20200	20200	16
420	20241015	113600	669259450	20200	20200	20200	20200	5
421	20241015	113500	669158450	20200	20200	20200	20200	0
422	20241015	113400	669158450	20200	20200	20200	20200	5
423	20241015	113300	669057450	20200	20200	20200	20200	0
424	20241015	113200	669057450	20200	20150	20200	20150	75
425	20241015	113100	667544750	20150	20150	20150	20150	0
426	20241015	113000	667544750	20150	20150	20150	20150	112
427	20241015	112900	665287950	20150	20150	20150	20150	1
428	20241015	112800	665267800	20150	20200	20200	20150	6
429	20241015	112700	665146650	20200	20200	20200	20200	50
430	20241015	112600	664136650	20200	20200	20200	20200	1
431	20241015	112500	664116450	20200	20200	20200	20200	87
432	20241015	112400	662359050	20200	20200	20200	20200	28
433	20241015	112300	661793450	20150	20200	20200	20150	42
434	20241015	112200	660945750	20200	20200	20200	20200	0
435	20241015	112100	660945750	20200	20200	20200	20200	0
436	20241015	112000	660945750	20200	20200	20200	20200	29
437	20241015	111900	660359950	20200	20200	20200	20200	29
438	20241015	111800	659774150	20200	20200	20200	20200	1191
439	20241015	111700	635715950	20250	20250	20250	20250	0
440	20241015	111600	635715950	20250	20250	20250	20200	304
441	20241015	111500	629571150	20250	20250	20250	20250	20
442	20241015	111400	629166150	20250	20250	20250	20250	0
443	20241015	111300	629166150	20250	20250	20250	20250	0
444	20241015	111200	629166150	20250	20250	20250	20250	0
445	20241015	111100	629166150	20250	20250	20250	20250	0
446	20241015	111000	629166150	20250	20200	20250	20200	50
447	20241015	110900	628154100	20250	20250	20250	20250	90
448	20241015	110800	626331600	20250	20250	20250	20250	2
449	20241015	110700	626291100	20250	20250	20250	20250	100
450	20241015	110600	624266100	20200	20200	20200	20200	20
451	20241015	110500	623862100	20250	20250	20250	20250	0
452	20241015	110400	623862100	20250	20250	20250	20250	0
453	20241015	110300	623862100	20250	20250	20250	20250	15
454	20241015	110200	623558350	20250	20250	20250	20250	0
455	20241015	110100	623558350	20250	20250	20250	20250	1
456	20241015	110000	623538100	20200	20200	20200	20200	0
457	20241015	105900	623538100	20200	20200	20200	20200	56
458	20241015	105800	622406900	20200	20250	20250	20200	18
459	20241015	105700	622042500	20200	20200	20200	20200	0
460	20241015	105600	622042500	20200	20200	20200	20200	0
461	20241015	105500	622042500	20200	20200	20200	20200	0
462	20241015	105400	622042500	20200	20200	20200	20200	20
463	20241015	105300	621638500	20250	20250	20250	20250	16
464	20241015	105200	621314500	20200	20200	20200	20200	1
465	20241015	105100	621294300	20200	20200	20200	20200	0
466	20241015	105000	621294300	20200	20200	20200	20200	56
467	20241015	104900	620163100	20200	20250	20250	20200	5
468	20241015	104800	620062050	20250	20250	20250	20250	14
469	20241015	104700	619778550	20250	20250	20250	20250	5
470	20241015	104600	619677300	20200	20200	20200	20200	15
471	20241015	104500	619374300	20200	20200	20200	20200	57
472	20241015	104400	618222900	20200	20200	20200	20200	55
473	20241015	104300	617111900	20250	20250	20250	20250	0
474	20241015	104200	617111900	20250	20250	20250	20250	0
475	20241015	104100	617111900	20250	20250	20250	20250	0
476	20241015	104000	617111900	20250	20250	20250	20250	0
477	20241015	103900	617111900	20250	20250	20250	20250	10
478	20241015	103800	616909400	20250	20250	20250	20250	0
479	20241015	103700	616909400	20250	20250	20250	20250	115
480	20241015	103600	614580650	20250	20250	20250	20250	0
481	20241015	103500	614580650	20250	20250	20250	20250	46
482	20241015	103400	613649150	20300	20300	20300	20300	0
483	20241015	103300	613649150	20300	20300	20300	20300	0
484	20241015	103200	613649150	20300	20300	20300	20300	112
485	20241015	103100	611375550	20250	20300	20300	20250	329
486	20241015	103000	604711000	20250	20250	20250	20250	7
487	20241015	102900	604569250	20300	20300	20300	20300	0
488	20241015	102800	604569250	20300	20300	20300	20300	0
489	20241015	102700	604569250	20300	20300	20300	20300	0
490	20241015	102600	604569250	20300	20300	20300	20300	1
491	20241015	102500	604548950	20250	20250	20250	20250	7
492	20241015	102400	604407200	20300	20300	20300	20300	0
493	20241015	102300	604407200	20300	20300	20300	20300	0
494	20241015	102200	604407200	20300	20300	20300	20300	0
495	20241015	102100	604407200	20300	20300	20300	20300	0
496	20241015	102000	604407200	20300	20300	20300	20300	0
497	20241015	101900	604407200	20300	20300	20300	20300	0
498	20241015	101800	604407200	20300	20300	20300	20300	0
499	20241015	101700	604407200	20300	20300	20300	20300	0
500	20241015	101600	604407200	20300	20250	20300	20250	12
501	20241015	101500	604163650	20300	20300	20300	20300	0
502	20241015	101400	604163650	20300	20250	20300	20250	85
503	20241015	101300	602442150	20300	20300	20300	20300	0
504	20241015	101200	602442150	20300	20300	20300	20300	1552
505	20241015	101100	570936550	20350	20350	20350	20350	5
506	20241015	101000	570834800	20350	20350	20350	20300	101
507	20241015	100900	568779900	20350	20350	20350	20350	2
508	20241015	100800	568739200	20350	20350	20350	20350	46
509	20241015	100700	567803100	20300	20300	20300	20300	18
510	20241015	100600	567437700	20350	20350	20350	20350	265
511	20241015	100500	562044950	20350	20350	20350	20350	1
512	20241015	100400	562024600	20350	20350	20400	20350	257
513	20241015	100300	556794600	20350	20350	20350	20350	51
514	20241015	100200	555756750	20400	20350	20400	20350	17
515	20241015	100100	555410750	20350	20400	20400	20350	11
516	20241015	100000	555186850	20400	20400	20400	20350	87
517	20241015	095900	553413850	20400	20400	20400	20400	8
518	20241015	095800	553250650	20350	20350	20350	20350	146
519	20241015	095700	550279550	20350	20350	20350	20350	547
520	20241015	095600	539148100	20350	20300	20350	20300	152
521	20241015	095500	536055400	20350	20300	20350	20300	2224
522	20241015	095400	490803200	20350	20350	20350	20350	0
523	20241015	095300	490803200	20350	20350	20350	20350	600
524	20241015	095200	478593200	20350	20350	20350	20350	210
525	20241015	095100	474319700	20350	20350	20400	20350	349
526	20241015	095000	467216050	20400	20400	20400	20400	74
527	20241015	094900	465706450	20400	20400	20400	20350	111
528	20241015	094800	463445750	20400	20350	20400	20300	1238
529	20241015	094700	438271250	20400	20300	20400	20300	1037
530	20241015	094600	417186400	20300	20250	20300	20250	50
531	20241015	094500	416172300	20300	20300	20350	20250	2098
532	20241015	094400	373491300	20300	20300	20300	20300	37
533	20241015	094300	372740200	20300	20300	20300	20250	68
534	20241015	094200	371361300	20300	20300	20350	20300	228
535	20241015	094100	366730950	20400	20350	20400	20350	37
536	20241015	094000	365977150	20400	20400	20400	20350	33
537	20241015	093900	365304450	20350	20400	20400	20350	37
538	20241015	093800	364550650	20400	20400	20400	20300	106
539	20241015	093700	362390350	20400	20400	20400	20350	30
540	20241015	093600	361778500	20400	20350	20400	20300	28
541	20241015	093500	361207900	20350	20350	20350	20350	56
542	20241015	093400	360068300	20350	20300	20350	20300	153
543	20241015	093300	356960550	20300	20400	20400	20300	297
544	20241015	093200	350926250	20400	20400	20400	20350	30
545	20241015	093100	350314400	20350	20350	20400	20350	356
546	20241015	093000	343066800	20350	20500	20500	20350	615
547	20241015	092900	330516000	20450	20400	20450	20400	1201
548	20241015	092800	305986250	20400	20400	20400	20400	38
549	20241015	092700	305211050	20400	20400	20450	20350	1216
550	20241015	092600	280445650	20400	20400	20400	20350	220
551	20241015	092500	275967800	20400	20400	20400	20350	164
552	20241015	092400	272628600	20350	20400	20400	20350	47
553	20241015	092300	271670200	20350	20350	20400	20350	758
554	20241015	092200	256237950	20350	20250	20350	20250	4651
555	20241015	092100	162039750	20250	20250	20250	20200	29
556	20241015	092000	161452600	20250	20200	20250	20200	170
557	20241015	091900	158010850	20200	20200	20200	20200	31
558	20241015	091800	157384650	20200	20200	20200	20200	33
559	20241015	091700	156718050	20200	20200	20200	20200	93
560	20241015	091600	154839450	20150	20250	20250	20150	622
561	20241015	091500	142252100	20250	20250	20250	20250	196
562	20241015	091400	138283100	20250	20250	20250	20250	23
563	20241015	091300	137817350	20200	20150	20200	20150	645
564	20241015	091200	124789350	20150	20150	20200	20150	111
565	20241015	091100	122548650	20200	20150	20200	20100	816
566	20241015	091000	106083700	20100	20150	20200	20100	141
567	20241015	090900	103241450	20150	20150	20150	20150	0
568	20241015	090800	103241450	20150	20150	20150	20150	0
569	20241015	090700	103241450	20150	20150	20150	20150	35
570	20241015	090600	102536200	20150	20150	20150	20150	0
571	20241015	090500	102536200	20150	20150	20150	20100	275
572	20241015	090400	97006650	20100	20150	20200	20100	2511
573	20241015	090300	46442250	20200	20200	20250	20150	1218
574	20241015	090200	21845600	20150	20100	20200	20100	377
575	20241015	090100	14235250	20100	20100	20100	20100	2
576	20241015	090000	14195050	20050	20050	20100	20050	707