KissMeData/084850/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	200800	416183150	20050	20050	20050	20050	495
3	20241007	200700	416183150	20050	20050	20050	20050	0
4	20241007	200600	416183150	20050	20050	20050	20050	0
5	20241007	200500	416183150	20050	20050	20050	20050	0
6	20241007	200400	416183150	20050	20050	20050	20050	0
7	20241007	200300	416183150	20050	20050	20050	20050	0
8	20241007	200200	416183150	20050	20050	20050	20050	0
9	20241007	200100	416183150	20050	20050	20050	20050	0
10	20241007	200000	416183150	20050	20050	20050	20050	0
11	20241007	195900	416183150	20050	20050	20050	20050	0
12	20241007	195800	416183150	20050	20050	20050	20050	0
13	20241007	195700	416183150	20050	20050	20050	20050	0
14	20241007	195600	416183150	20050	20050	20050	20050	0
15	20241007	195500	416183150	20050	20050	20050	20050	0
16	20241007	195400	416183150	20050	20050	20050	20050	0
17	20241007	195300	416183150	20050	20050	20050	20050	0
18	20241007	195200	416183150	20050	20050	20050	20050	0
19	20241007	195100	416183150	20050	20050	20050	20050	0
20	20241007	195000	416183150	20050	20050	20050	20050	0
21	20241007	194900	416183150	20050	20050	20050	20050	0
22	20241007	194800	416183150	20050	20050	20050	20050	0
23	20241007	194700	416183150	20050	20050	20050	20050	0
24	20241007	194600	416183150	20050	20050	20050	20050	0
25	20241007	194500	416183150	20050	20050	20050	20050	0
26	20241007	194400	416183150	20050	20050	20050	20050	0
27	20241007	194300	416183150	20050	20050	20050	20050	0
28	20241007	194200	416183150	20050	20050	20050	20050	0
29	20241007	194100	416183150	20050	20050	20050	20050	0
30	20241007	194000	416183150	20050	20050	20050	20050	0
31	20241007	193900	416183150	20050	20050	20050	20050	0
32	20241007	193800	416183150	20050	20050	20050	20050	495
33	20241007	193700	416183150	20050	20050	20050	20050	0
34	20241007	193600	416183150	20050	20050	20050	20050	0
35	20241007	193500	416183150	20050	20050	20050	20050	0
36	20241007	193400	416183150	20050	20050	20050	20050	0
37	20241007	193300	416183150	20050	20050	20050	20050	0
38	20241007	193200	416183150	20050	20050	20050	20050	0
39	20241007	193100	416183150	20050	20050	20050	20050	0
40	20241007	193000	416183150	20050	20050	20050	20050	0
41	20241007	192900	416183150	20050	20050	20050	20050	0
42	20241007	192800	416183150	20050	20050	20050	20050	0
43	20241007	192700	416183150	20050	20050	20050	20050	0
44	20241007	192600	416183150	20050	20050	20050	20050	0
45	20241007	192500	416183150	20050	20050	20050	20050	0
46	20241007	192400	416183150	20050	20050	20050	20050	0
47	20241007	192300	416183150	20050	20050	20050	20050	0
48	20241007	192200	416183150	20050	20050	20050	20050	0
49	20241007	192100	416183150	20050	20050	20050	20050	0
50	20241007	192000	416183150	20050	20050	20050	20050	0
51	20241007	191900	416183150	20050	20050	20050	20050	0
52	20241007	191800	416183150	20050	20050	20050	20050	0
53	20241007	191700	416183150	20050	20050	20050	20050	0
54	20241007	191600	416183150	20050	20050	20050	20050	0
55	20241007	191500	416183150	20050	20050	20050	20050	0
56	20241007	191400	416183150	20050	20050	20050	20050	0
57	20241007	191300	416183150	20050	20050	20050	20050	0
58	20241007	191200	416183150	20050	20050	20050	20050	0
59	20241007	191100	416183150	20050	20050	20050	20050	0
60	20241007	191000	416183150	20050	20050	20050	20050	0
61	20241007	190900	416183150	20050	20050	20050	20050	0
62	20241007	190800	416183150	20050	20050	20050	20050	495
63	20241007	190700	416183150	20050	20050	20050	20050	0
64	20241007	190600	416183150	20050	20050	20050	20050	0
65	20241007	190500	416183150	20050	20050	20050	20050	0
66	20241007	190400	416183150	20050	20050	20050	20050	0
67	20241007	190300	416183150	20050	20050	20050	20050	0
68	20241007	190200	416183150	20050	20050	20050	20050	0
69	20241007	190100	416183150	20050	20050	20050	20050	0
70	20241007	190000	416183150	20050	20050	20050	20050	0
71	20241007	185900	416183150	20050	20050	20050	20050	0
72	20241007	185800	416183150	20050	20050	20050	20050	0
73	20241007	185700	416183150	20050	20050	20050	20050	0
74	20241007	185600	416183150	20050	20050	20050	20050	0
75	20241007	185500	416183150	20050	20050	20050	20050	0
76	20241007	185400	416183150	20050	20050	20050	20050	0
77	20241007	185300	416183150	20050	20050	20050	20050	0
78	20241007	185200	416183150	20050	20050	20050	20050	0
79	20241007	185100	416183150	20050	20050	20050	20050	0
80	20241007	185000	416183150	20050	20050	20050	20050	0
81	20241007	184900	416183150	20050	20050	20050	20050	0
82	20241007	184800	416183150	20050	20050	20050	20050	0
83	20241007	184700	416183150	20050	20050	20050	20050	0
84	20241007	184600	416183150	20050	20050	20050	20050	0
85	20241007	184500	416183150	20050	20050	20050	20050	0
86	20241007	184400	416183150	20050	20050	20050	20050	0
87	20241007	184300	416183150	20050	20050	20050	20050	0
88	20241007	184200	416183150	20050	20050	20050	20050	0
89	20241007	184100	416183150	20050	20050	20050	20050	0
90	20241007	184000	416183150	20050	20050	20050	20050	0
91	20241007	183900	416183150	20050	20050	20050	20050	0
92	20241007	183800	416183150	20050	20050	20050	20050	495
93	20241007	183700	416183150	20050	20050	20050	20050	0
94	20241007	183600	416183150	20050	20050	20050	20050	0
95	20241007	183500	416183150	20050	20050	20050	20050	0
96	20241007	183400	416183150	20050	20050	20050	20050	0
97	20241007	183300	416183150	20050	20050	20050	20050	0
98	20241007	183200	416183150	20050	20050	20050	20050	0
99	20241007	183100	416183150	20050	20050	20050	20050	0
100	20241007	183000	416183150	20050	20050	20050	20050	0
101	20241007	182900	416183150	20050	20050	20050	20050	0
102	20241007	182800	416183150	20050	20050	20050	20050	0
103	20241007	182700	416183150	20050	20050	20050	20050	0
104	20241007	182600	416183150	20050	20050	20050	20050	0
105	20241007	182500	416183150	20050	20050	20050	20050	0
106	20241007	182400	416183150	20050	20050	20050	20050	0
107	20241007	182300	416183150	20050	20050	20050	20050	0
108	20241007	182200	416183150	20050	20050	20050	20050	0
109	20241007	182100	416183150	20050	20050	20050	20050	0
110	20241007	182000	416183150	20050	20050	20050	20050	0
111	20241007	181900	416183150	20050	20050	20050	20050	0
112	20241007	181800	416183150	20050	20050	20050	20050	0
113	20241007	181700	416183150	20050	20050	20050	20050	0
114	20241007	181600	416183150	20050	20050	20050	20050	0
115	20241007	181500	416183150	20050	20050	20050	20050	0
116	20241007	181400	416183150	20050	20050	20050	20050	0
117	20241007	181300	416183150	20050	20050	20050	20050	0
118	20241007	181200	416183150	20050	20050	20050	20050	0
119	20241007	181100	416183150	20050	20050	20050	20050	0
120	20241007	181000	416183150	20050	20050	20050	20050	0
121	20241007	180900	416183150	20050	20050	20050	20050	0
122	20241007	180800	416183150	20050	20050	20050	20050	495
123	20241007	180700	416183150	20050	20050	20050	20050	0
124	20241007	180600	416183150	20050	20050	20050	20050	0
125	20241007	180500	416183150	20050	20050	20050	20050	0
126	20241007	180400	416183150	20050	20050	20050	20050	0
127	20241007	180300	416183150	20050	20050	20050	20050	0
128	20241007	180200	416183150	20050	20050	20050	20050	0
129	20241007	180100	416183150	20050	20050	20050	20050	0
130	20241007	180000	416183150	20050	20050	20050	20050	0
131	20241007	175900	416183150	20050	20050	20050	20050	0
132	20241007	175800	416183150	20050	20050	20050	20050	0
133	20241007	175700	416183150	20050	20050	20050	20050	0
134	20241007	175600	416183150	20050	20050	20050	20050	0
135	20241007	175500	416183150	20050	20050	20050	20050	0
136	20241007	175400	416183150	20050	20050	20050	20050	0
137	20241007	175300	416183150	20050	20050	20050	20050	0
138	20241007	175200	416183150	20050	20050	20050	20050	0
139	20241007	175100	416183150	20050	20050	20050	20050	0
140	20241007	175000	416183150	20050	20050	20050	20050	0
141	20241007	174900	416183150	20050	20050	20050	20050	0
142	20241007	174800	416183150	20050	20050	20050	20050	0
143	20241007	174700	416183150	20050	20050	20050	20050	0
144	20241007	174600	416183150	20050	20050	20050	20050	0
145	20241007	174500	416183150	20050	20050	20050	20050	0
146	20241007	174400	416183150	20050	20050	20050	20050	0
147	20241007	174300	416183150	20050	20050	20050	20050	0
148	20241007	174200	416183150	20050	20050	20050	20050	0
149	20241007	174100	416183150	20050	20050	20050	20050	0
150	20241007	174000	416183150	20050	20050	20050	20050	0
151	20241007	173900	416183150	20050	20050	20050	20050	0
152	20241007	173800	416183150	20050	20050	20050	20050	495
153	20241007	173700	416183150	20050	20050	20050	20050	0
154	20241007	173600	416183150	20050	20050	20050	20050	0
155	20241007	173500	416183150	20050	20050	20050	20050	0
156	20241007	173400	416183150	20050	20050	20050	20050	0
157	20241007	173300	416183150	20050	20050	20050	20050	0
158	20241007	173200	416183150	20050	20050	20050	20050	0
159	20241007	173100	416183150	20050	20050	20050	20050	0
160	20241007	173000	416183150	20050	20050	20050	20050	0
161	20241007	172900	416183150	20050	20050	20050	20050	0
162	20241007	172800	416183150	20050	20050	20050	20050	0
163	20241007	172700	416183150	20050	20050	20050	20050	0
164	20241007	172600	416183150	20050	20050	20050	20050	0
165	20241007	172500	416183150	20050	20050	20050	20050	0
166	20241007	172400	416183150	20050	20050	20050	20050	0
167	20241007	172300	416183150	20050	20050	20050	20050	0
168	20241007	172200	416183150	20050	20050	20050	20050	0
169	20241007	172100	416183150	20050	20050	20050	20050	0
170	20241007	172000	416183150	20050	20050	20050	20050	0
171	20241007	171900	416183150	20050	20050	20050	20050	0
172	20241007	171800	416183150	20050	20050	20050	20050	0
173	20241007	171700	416183150	20050	20050	20050	20050	0
174	20241007	171600	416183150	20050	20050	20050	20050	0
175	20241007	171500	416183150	20050	20050	20050	20050	0
176	20241007	171400	416183150	20050	20050	20050	20050	0
177	20241007	171300	416183150	20050	20050	20050	20050	0
178	20241007	171200	416183150	20050	20050	20050	20050	0
179	20241007	171100	416183150	20050	20050	20050	20050	0
180	20241007	171000	416183150	20050	20050	20050	20050	0
181	20241007	170900	416183150	20050	20050	20050	20050	0
182	20241007	170800	416183150	20050	20050	20050	20050	495
183	20241007	170700	416183150	20050	20050	20050	20050	0
184	20241007	170600	416183150	20050	20050	20050	20050	0
185	20241007	170500	416183150	20050	20050	20050	20050	0
186	20241007	170400	416183150	20050	20050	20050	20050	0
187	20241007	170300	416183150	20050	20050	20050	20050	0
188	20241007	170200	416183150	20050	20050	20050	20050	0
189	20241007	170100	416183150	20050	20050	20050	20050	0
190	20241007	170000	416183150	20050	20050	20050	20050	0
191	20241007	165900	416183150	20050	20050	20050	20050	0
192	20241007	165800	416183150	20050	20050	20050	20050	0
193	20241007	165700	416183150	20050	20050	20050	20050	0
194	20241007	165600	416183150	20050	20050	20050	20050	0
195	20241007	165500	416183150	20050	20050	20050	20050	0
196	20241007	165400	416183150	20050	20050	20050	20050	0
197	20241007	165300	416183150	20050	20050	20050	20050	0
198	20241007	165200	416183150	20050	20050	20050	20050	0
199	20241007	165100	416183150	20050	20050	20050	20050	0
200	20241007	165000	416183150	20050	20050	20050	20050	0
201	20241007	164900	416183150	20050	20050	20050	20050	0
202	20241007	164800	416183150	20050	20050	20050	20050	0
203	20241007	164700	416183150	20050	20050	20050	20050	0
204	20241007	164600	416183150	20050	20050	20050	20050	0
205	20241007	164500	416183150	20050	20050	20050	20050	0
206	20241007	164400	416183150	20050	20050	20050	20050	0
207	20241007	164300	416183150	20050	20050	20050	20050	0
208	20241007	164200	416183150	20050	20050	20050	20050	0
209	20241007	164100	416183150	20050	20050	20050	20050	0
210	20241007	164000	416183150	20050	20050	20050	20050	0
211	20241007	163900	416183150	20050	20050	20050	20050	0
212	20241007	163800	416183150	20050	20050	20050	20050	495
213	20241007	163700	416183150	20050	20050	20050	20050	0
214	20241007	163600	416183150	20050	20050	20050	20050	0
215	20241007	163500	416183150	20050	20050	20050	20050	0
216	20241007	163400	416183150	20050	20050	20050	20050	0
217	20241007	163300	416183150	20050	20050	20050	20050	0
218	20241007	163200	416183150	20050	20050	20050	20050	0
219	20241007	163100	416183150	20050	20050	20050	20050	0
220	20241007	163000	416183150	20050	20050	20050	20050	0
221	20241007	162900	416183150	20050	20050	20050	20050	0
222	20241007	162800	416183150	20050	20050	20050	20050	0
223	20241007	162700	416183150	20050	20050	20050	20050	0
224	20241007	162600	416183150	20050	20050	20050	20050	0
225	20241007	162500	416183150	20050	20050	20050	20050	0
226	20241007	162400	416183150	20050	20050	20050	20050	0
227	20241007	162300	416183150	20050	20050	20050	20050	0
228	20241007	162200	416183150	20050	20050	20050	20050	0
229	20241007	162100	416183150	20050	20050	20050	20050	0
230	20241007	162000	416183150	20050	20050	20050	20050	0
231	20241007	161900	416183150	20050	20050	20050	20050	0
232	20241007	161800	416183150	20050	20050	20050	20050	0
233	20241007	161700	416183150	20050	20050	20050	20050	0
234	20241007	161600	416183150	20050	20050	20050	20050	0
235	20241007	161500	416183150	20050	20050	20050	20050	0
236	20241007	161400	416183150	20050	20050	20050	20050	0
237	20241007	161300	416183150	20050	20050	20050	20050	0
238	20241007	161200	416183150	20050	20050	20050	20050	0
239	20241007	161100	416183150	20050	20050	20050	20050	0
240	20241007	161000	416183150	20050	20050	20050	20050	0
241	20241007	160900	416183150	20050	20050	20050	20050	0
242	20241007	160800	416183150	20050	20050	20050	20050	495
243	20241007	160700	416183150	20050	20050	20050	20050	0
244	20241007	160600	416183150	20050	20050	20050	20050	0
245	20241007	160500	416183150	20050	20050	20050	20050	0
246	20241007	160400	416183150	20050	20050	20050	20050	0
247	20241007	160300	416183150	20050	20050	20050	20050	0
248	20241007	160200	416183150	20050	20050	20050	20050	0
249	20241007	160100	416183150	20050	20050	20050	20050	0
250	20241007	160000	416183150	20050	20050	20050	20050	0
251	20241007	155900	416183150	20050	20050	20050	20050	0
252	20241007	155800	416183150	20050	20050	20050	20050	0
253	20241007	155700	416183150	20050	20050	20050	20050	0
254	20241007	155600	416183150	20050	20050	20050	20050	0
255	20241007	155500	416183150	20050	20050	20050	20050	0
256	20241007	155400	416183150	20050	20050	20050	20050	0
257	20241007	155300	416183150	20050	20050	20050	20050	0
258	20241007	155200	416183150	20050	20050	20050	20050	0
259	20241007	155100	416183150	20050	20050	20050	20050	0
260	20241007	155000	416183150	20050	20050	20050	20050	0
261	20241007	154900	416183150	20050	20050	20050	20050	0
262	20241007	154800	416183150	20050	20050	20050	20050	0
263	20241007	154700	416183150	20050	20050	20050	20050	0
264	20241007	154600	416183150	20050	20050	20050	20050	0
265	20241007	154500	416183150	20050	20050	20050	20050	0
266	20241007	154400	416183150	20050	20050	20050	20050	0
267	20241007	154300	416183150	20050	20050	20050	20050	0
268	20241007	154200	416183150	20050	20050	20050	20050	0
269	20241007	154100	416183150	20050	20050	20050	20050	0
270	20241007	154000	416183150	20050	20050	20050	20050	0
271	20241007	153900	416183150	20050	20050	20050	20050	0
272	20241007	153800	416183150	20050	20050	20050	20050	495
273	20241007	153700	416183150	20050	20050	20050	20050	0
274	20241007	153600	416183150	20050	20050	20050	20050	0
275	20241007	153500	416183150	20050	20050	20050	20050	0
276	20241007	153400	416183150	20050	20050	20050	20050	0
277	20241007	153300	416183150	20050	20050	20050	20050	0
278	20241007	153200	416183150	20050	20050	20050	20050	0
279	20241007	153100	416183150	20050	20050	20050	20050	0
280	20241007	153000	416183150	20050	20050	20050	20050	495
281	20241007	152900	406258400	20100	20100	20100	20100	0
282	20241007	152800	406258400	20100	20100	20100	20100	0
283	20241007	152700	406258400	20100	20100	20100	20100	0
284	20241007	152600	406258400	20100	20100	20100	20100	0
285	20241007	152500	406258400	20100	20100	20100	20100	0
286	20241007	152400	406258400	20100	20100	20100	20100	0
287	20241007	152300	406258400	20100	20100	20100	20100	0
288	20241007	152200	406258400	20100	20100	20100	20100	0
289	20241007	152100	406258400	20100	20100	20100	20100	0
290	20241007	152000	406258400	20100	20100	20100	20100	0
291	20241007	151900	406258400	20100	20050	20100	20050	60
292	20241007	151800	405054850	20100	20100	20100	20100	22
293	20241007	151700	404612650	20100	20100	20100	20100	49
294	20241007	151600	403627750	20100	20100	20100	20050	84
295	20241007	151500	401943150	20150	20150	20150	20150	0
296	20241007	151400	401943150	20150	20150	20150	20150	57
297	20241007	151300	400794600	20000	20000	20000	20000	57
298	20241007	151200	399654600	20050	20050	20100	20050	44
299	20241007	151100	398772200	20050	20050	20050	20000	90
300	20241007	151000	396970200	20000	20000	20000	20000	1
301	20241007	150900	396950200	20050	20050	20050	20050	6
302	20241007	150800	396829900	20050	20050	20050	20050	0
303	20241007	150700	396829900	20050	20050	20050	20050	1
304	20241007	150600	396809850	20050	20050	20050	20050	20
305	20241007	150500	396408850	20050	20050	20050	20050	0
306	20241007	150400	396408850	20050	20100	20100	20050	150
307	20241007	150300	393397400	20050	20050	20050	20050	0
308	20241007	150200	393397400	20050	20050	20050	20050	0
309	20241007	150100	393397400	20050	20050	20050	20050	26
310	20241007	150000	392876100	20100	20050	20100	20050	127
311	20241007	145900	390329450	20050	20050	20050	20050	15
312	20241007	145800	390028700	20100	20050	20100	20050	55
313	20241007	145700	388924100	20050	20050	20050	20050	23
314	20241007	145600	388462950	20100	20100	20100	20100	3
315	20241007	145500	388402650	20100	20100	20100	20100	2
316	20241007	145400	388362450	20100	20100	20100	20100	12
317	20241007	145300	388121250	20100	20100	20100	20000	2039
318	20241007	145200	347231450	20150	20150	20150	20150	2
319	20241007	145100	347191150	20100	20150	20150	20100	163
320	20241007	145000	343908050	20150	20150	20150	20150	0
321	20241007	144900	343908050	20150	20150	20150	20150	0
322	20241007	144800	343908050	20150	20150	20150	20150	0
323	20241007	144700	343908050	20150	20150	20150	20150	0
324	20241007	144600	343908050	20150	20150	20150	20100	24
325	20241007	144500	343424700	20150	20150	20150	20150	0
326	20241007	144400	343424700	20150	20150	20150	20100	55
327	20241007	144300	342316950	20100	20100	20100	20100	40
328	20241007	144200	341512950	20100	20100	20100	20100	0
329	20241007	144100	341512950	20100	20100	20100	20100	0
330	20241007	144000	341512950	20100	20100	20100	20100	0
331	20241007	143900	341512950	20100	20100	20100	20100	0
332	20241007	143800	341512950	20100	20100	20100	20100	7
333	20241007	143700	341372250	20150	20200	20200	20150	700
334	20241007	143600	327236350	20200	20200	20200	20200	1
335	20241007	143500	327216150	20200	20200	20200	20200	1
336	20241007	143400	327195950	20150	20150	20150	20150	0
337	20241007	143300	327195950	20150	20200	20200	20150	5
338	20241007	143200	327095050	20150	20150	20150	20150	62
339	20241007	143100	325845750	20150	20150	20150	20150	0
340	20241007	143000	325845750	20150	20150	20150	20150	1
341	20241007	142900	325825600	20300	20300	20300	20300	0
342	20241007	142800	325825600	20300	20300	20300	20300	0
343	20241007	142700	325825600	20300	20300	20300	20300	0
344	20241007	142600	325825600	20300	20300	20300	20300	0
345	20241007	142500	325825600	20300	20300	20300	20300	0
346	20241007	142400	325825600	20300	20300	20300	20300	0
347	20241007	142300	325825600	20300	20250	20300	20250	5
348	20241007	142200	325724150	20150	20250	20250	20150	263
349	20241007	142100	320399150	20250	20250	20250	20250	0
350	20241007	142000	320399150	20250	20250	20250	20250	0
351	20241007	141900	320399150	20250	20250	20250	20250	0
352	20241007	141800	320399150	20250	20250	20250	20250	0
353	20241007	141700	320399150	20250	20250	20250	20250	0
354	20241007	141600	320399150	20250	20250	20250	20250	1
355	20241007	141500	320378900	20200	20200	20200	20200	0
356	20241007	141400	320378900	20200	20200	20200	20200	25
357	20241007	141300	319873900	20200	20250	20250	20200	66
358	20241007	141200	318539200	20250	20250	20250	20250	0
359	20241007	141100	318539200	20250	20250	20250	20250	0
360	20241007	141000	318539200	20250	20250	20250	20250	0
361	20241007	140900	318539200	20250	20250	20250	20250	1
362	20241007	140800	318518950	20250	20250	20250	20250	0
363	20241007	140700	318518950	20250	20150	20250	20150	45
364	20241007	140600	317612100	20200	20200	20200	20200	128
365	20241007	140500	315026500	20250	20250	20250	20250	0
366	20241007	140400	315026500	20250	20250	20250	20250	0
367	20241007	140300	315026500	20250	20250	20250	20250	0
368	20241007	140200	315026500	20250	20250	20250	20250	0
369	20241007	140100	315026500	20250	20250	20250	20250	0
370	20241007	140000	315026500	20250	20250	20250	20250	0
371	20241007	135900	315026500	20250	20250	20250	20250	1
372	20241007	135800	315006250	20200	20200	20200	20200	7
373	20241007	135700	314864850	20250	20250	20250	20250	1
374	20241007	135600	314844600	20250	20250	20250	20250	5
375	20241007	135500	314743350	20250	20200	20250	20200	2
376	20241007	135400	314702900	20250	20250	20250	20250	0
377	20241007	135300	314702900	20250	20250	20250	20250	0
378	20241007	135200	314702900	20250	20250	20250	20250	0
379	20241007	135100	314702900	20250	20250	20250	20250	4
380	20241007	135000	314621900	20250	20250	20250	20250	3
381	20241007	134900	314561150	20250	20250	20250	20250	0
382	20241007	134800	314561150	20250	20250	20250	20250	1
383	20241007	134700	314540900	20200	20200	20200	20200	1
384	20241007	134600	314520700	20150	20150	20150	20150	0
385	20241007	134500	314520700	20150	20150	20150	20150	0
386	20241007	134400	314520700	20150	20150	20150	20150	0
387	20241007	134300	314520700	20150	20150	20150	20150	0
388	20241007	134200	314520700	20150	20200	20200	20150	67
389	20241007	134100	313168150	20250	20250	20250	20250	11
390	20241007	134000	312945400	20250	20250	20250	20250	35
391	20241007	133900	312236650	20200	20200	20200	20200	0
392	20241007	133800	312236650	20200	20200	20200	20200	0
393	20241007	133700	312236650	20200	20200	20200	20200	5
394	20241007	133600	312135650	20100	20100	20100	20100	0
395	20241007	133500	312135650	20100	20100	20100	20100	0
396	20241007	133400	312135650	20100	20100	20100	20100	0
397	20241007	133300	312135650	20100	20150	20150	20100	409
398	20241007	133200	303895950	20050	20100	20100	20050	1609
399	20241007	133100	271558000	20050	20050	20050	20050	1
400	20241007	133000	271537950	20000	20000	20000	20000	0
401	20241007	132900	271537950	20000	20000	20000	20000	1
402	20241007	132800	271517950	20000	20000	20000	20000	0
403	20241007	132700	271517950	20000	20000	20000	20000	0
404	20241007	132600	271517950	20000	20050	20050	20000	24
405	20241007	132500	271036850	20000	20000	20000	20000	0
406	20241007	132400	271036850	20000	20000	20000	20000	1
407	20241007	132300	271016850	20000	20050	20050	20000	102
408	20241007	132200	268971850	20050	20050	20050	20050	1
409	20241007	132100	268951800	20050	20050	20050	20050	0
410	20241007	132000	268951800	20050	20050	20050	20050	0
411	20241007	131900	268951800	20050	20050	20050	20050	0
412	20241007	131800	268951800	20050	20050	20050	20050	1
413	20241007	131700	268931750	20050	20050	20050	20050	0
414	20241007	131600	268931750	20050	20050	20050	20050	1
415	20241007	131500	268911700	20050	20050	20050	20050	0
416	20241007	131400	268911700	20050	20050	20050	20050	0
417	20241007	131300	268911700	20050	20050	20050	20050	10
418	20241007	131200	268711200	20050	20050	20050	20050	0
419	20241007	131100	268711200	20050	20050	20050	20050	6
420	20241007	131000	268590900	20050	20050	20050	20050	0
421	20241007	130900	268590900	20050	20050	20050	20050	0
422	20241007	130800	268590900	20050	20050	20050	20050	0
423	20241007	130700	268590900	20050	20050	20050	20050	0
424	20241007	130600	268590900	20050	20050	20050	20050	0
425	20241007	130500	268590900	20050	20050	20050	20050	2
426	20241007	130400	268550800	20050	20050	20050	20050	0
427	20241007	130300	268550800	20050	20050	20050	20050	0
428	20241007	130200	268550800	20050	20050	20050	20050	25
429	20241007	130100	268049550	20050	20050	20050	20050	0
430	20241007	130000	268049550	20050	20050	20050	20050	14
431	20241007	125900	267768850	20050	20050	20050	20050	0
432	20241007	125800	267768850	20050	20050	20050	20050	0
433	20241007	125700	267768850	20050	20050	20050	20050	31
434	20241007	125600	267147300	20000	20000	20000	20000	64
435	20241007	125500	265867300	20000	20000	20000	20000	2
436	20241007	125400	265827300	20000	20000	20000	20000	16
437	20241007	125300	265507300	20000	20000	20000	20000	0
438	20241007	125200	265507300	20000	20000	20000	20000	0
439	20241007	125100	265507300	20000	20000	20000	20000	0
440	20241007	125000	265507300	20000	20000	20000	20000	2
441	20241007	124900	265467300	20000	20000	20000	20000	2
442	20241007	124800	265427300	20000	20000	20000	20000	24
443	20241007	124700	264947300	20000	20000	20000	20000	4
444	20241007	124600	264867300	20000	20000	20000	20000	2
445	20241007	124500	264827300	20000	20000	20000	20000	226
446	20241007	124400	260307300	20000	20000	20000	20000	2
447	20241007	124300	260267300	20000	20000	20000	20000	1394
448	20241007	124200	232387300	20000	20000	20000	20000	0
449	20241007	124100	232387300	20000	20050	20050	20000	587
450	20241007	124000	220624950	20100	20100	20100	20100	0
451	20241007	123900	220624950	20100	20100	20100	20100	6
452	20241007	123800	220504350	20050	20100	20100	20050	29
453	20241007	123700	219921900	20100	20100	20100	20100	2
454	20241007	123600	219881700	20050	20050	20050	20050	0
455	20241007	123500	219881700	20050	20050	20050	20050	0
456	20241007	123400	219881700	20050	20050	20050	20050	11
457	20241007	123300	219661150	20100	20100	20100	20100	1
458	20241007	123200	219641050	20050	20050	20050	20050	91
459	20241007	123100	217816500	20050	20050	20050	20050	0
460	20241007	123000	217816500	20050	20050	20050	20050	0
461	20241007	122900	217816500	20050	20050	20050	20050	9
462	20241007	122800	217636050	20050	20050	20050	20050	0
463	20241007	122700	217636050	20050	20050	20050	20050	0
464	20241007	122600	217636050	20050	20050	20050	20050	150
465	20241007	122500	214628550	20050	20050	20050	20050	0
466	20241007	122400	214628550	20050	20050	20050	20050	34
467	20241007	122300	213946850	20050	20050	20050	20050	20
468	20241007	122200	213545850	20050	20050	20050	20050	0
469	20241007	122100	213545850	20050	20050	20050	20050	15
470	20241007	122000	213245100	20050	20050	20050	20050	55
471	20241007	121900	212142350	20050	20050	20050	20050	0
472	20241007	121800	212142350	20050	20100	20100	20050	18
473	20241007	121700	211780950	20100	20100	20100	20100	0
474	20241007	121600	211780950	20100	20050	20100	20050	2
475	20241007	121500	211740800	20050	20050	20050	20050	0
476	20241007	121400	211740800	20050	20050	20050	20050	96
477	20241007	121300	209816000	20050	20050	20050	20050	0
478	20241007	121200	209816000	20050	20050	20050	20050	0
479	20241007	121100	209816000	20050	20050	20050	20050	0
480	20241007	121000	209816000	20050	20050	20050	20050	206
481	20241007	120900	205685700	20100	20100	20100	20100	2
482	20241007	120800	205645500	20050	20050	20050	20050	0
483	20241007	120700	205645500	20050	20050	20050	20050	0
484	20241007	120600	205645500	20050	20050	20050	20050	0
485	20241007	120500	205645500	20050	20050	20050	20050	0
486	20241007	120400	205645500	20050	20050	20050	20050	0
487	20241007	120300	205645500	20050	20100	20100	20050	22
488	20241007	120200	205203850	20050	20050	20050	20050	0
489	20241007	120100	205203850	20050	20050	20050	20050	13
490	20241007	120000	204943200	20050	20050	20050	20050	0
491	20241007	115900	204943200	20050	20050	20050	20050	0
492	20241007	115800	204943200	20050	20100	20100	20050	57
493	20241007	115700	203799750	20050	20050	20050	20050	0
494	20241007	115600	203799750	20050	20050	20050	20050	88
495	20241007	115500	202035350	20050	20050	20050	20050	0
496	20241007	115400	202035350	20050	20050	20050	20050	0
497	20241007	115300	202035350	20050	20050	20050	20050	81
498	20241007	115200	200411300	20050	20050	20050	20050	0
499	20241007	115100	200411300	20050	20100	20100	20050	18
500	20241007	115000	200050300	20050	20050	20050	20050	0
501	20241007	114900	200050300	20050	20050	20050	20050	0
502	20241007	114800	200050300	20050	20050	20050	20050	0
503	20241007	114700	200050300	20050	20050	20050	20050	29
504	20241007	114600	199468850	20050	20050	20050	20050	100
505	20241007	114500	197463850	20050	20050	20050	20050	19
506	20241007	114400	197082900	20050	20050	20050	20050	0
507	20241007	114300	197082900	20050	20050	20050	20050	11
508	20241007	114200	196862350	20050	20050	20050	20050	15
509	20241007	114100	196561600	20050	20050	20050	20050	0
510	20241007	114000	196561600	20050	20050	20050	20050	0
511	20241007	113900	196561600	20050	20050	20050	20050	0
512	20241007	113800	196561600	20050	20050	20050	20050	0
513	20241007	113700	196561600	20050	20050	20050	20050	6
514	20241007	113600	196441300	20050	20050	20050	20050	2
515	20241007	113500	196401200	20100	20050	20100	20050	9
516	20241007	113400	196220500	20050	20050	20050	20000	272
517	20241007	113300	190767500	20050	20050	20050	20050	23
518	20241007	113200	190306350	20050	20050	20050	20050	22
519	20241007	113100	189865250	20050	20050	20050	20050	4
520	20241007	113000	189785050	20050	20050	20050	20050	2
521	20241007	112900	189744950	20050	20050	20100	20050	83
522	20241007	112800	188078250	20050	20050	20050	20050	4
523	20241007	112700	187998050	20100	20050	20100	20050	4
524	20241007	112600	187917750	20050	20050	20050	20050	4
525	20241007	112500	187837550	20050	20050	20100	20050	8
526	20241007	112400	187677050	20050	20050	20050	20050	4
527	20241007	112300	187596850	20050	20050	20050	20050	12
528	20241007	112200	187356250	20050	20050	20050	20050	6
529	20241007	112100	187235950	20050	20050	20050	20050	6
530	20241007	112000	187115650	20050	20050	20050	20050	4
531	20241007	111900	187035450	20050	20050	20050	20050	4
532	20241007	111800	186955250	20050	20050	20050	20050	7
533	20241007	111700	186814900	20050	20050	20050	20050	52
534	20241007	111600	185772300	20100	20100	20100	20100	1
535	20241007	111500	185752200	20050	20050	20050	20050	1124
536	20241007	111400	163216000	20000	20000	20000	20000	0
537	20241007	111300	163216000	20000	20050	20050	20000	223
538	20241007	111200	158747350	20000	20000	20000	20000	33
539	20241007	111100	158087350	20050	20050	20050	20050	0
540	20241007	111000	158087350	20050	20050	20050	20000	155
541	20241007	110900	154981500	20050	20050	20050	20050	0
542	20241007	110800	154981500	20050	20050	20050	20050	4
543	20241007	110700	154901300	20000	20000	20000	20000	0
544	20241007	110600	154901300	20000	20050	20050	20000	153
545	20241007	110500	151834300	20000	20000	20000	20000	0
546	20241007	110400	151834300	20000	20000	20000	20000	0
547	20241007	110300	151834300	20000	20000	20000	20000	0
548	20241007	110200	151834300	20000	20000	20000	20000	17
549	20241007	110100	151494300	20000	20000	20000	20000	0
550	20241007	110000	151494300	20000	20050	20050	20000	2
551	20241007	105900	151454250	20000	20000	20000	20000	13
552	20241007	105800	151194250	20000	20000	20000	20000	0
553	20241007	105700	151194250	20000	20000	20000	20000	1
554	20241007	105600	151174250	19990	19990	19990	19990	58
555	20241007	105500	150014830	19990	19990	19990	19990	11
556	20241007	105400	149794940	20000	20000	20000	20000	1
557	20241007	105300	149774940	20000	19990	20000	19990	29
558	20241007	105200	149195220	19990	19990	19990	19990	0
559	20241007	105100	149195220	19990	19980	20000	19980	120
560	20241007	105000	146795870	19990	19980	19990	19980	19
561	20241007	104900	146416200	19980	20000	20000	19980	785
562	20241007	104800	130719380	19990	19990	19990	19990	0
563	20241007	104700	130719380	19990	20000	20000	19990	86
564	20241007	104600	129000060	20050	20050	20050	20050	0
565	20241007	104500	129000060	20050	19990	20050	19990	46
566	20241007	104400	128080460	19990	20000	20100	19990	120
567	20241007	104300	125679900	20000	20000	20000	20000	0
568	20241007	104200	125679900	20000	20000	20000	20000	81
569	20241007	104100	124059900	20000	20000	20000	20000	0
570	20241007	104000	124059900	20000	20000	20000	20000	22
571	20241007	103900	123619900	20000	20000	20000	20000	0
572	20241007	103800	123619900	20000	20000	20000	20000	0
573	20241007	103700	123619900	20000	20000	20000	20000	0
574	20241007	103600	123619900	20000	20000	20000	20000	1
575	20241007	103500	123599900	20000	20000	20000	20000	82
576	20241007	103400	121959900	20000	20000	20000	20000	87
577	20241007	103300	120219900	20000	20000	20000	20000	0
578	20241007	103200	120219900	20000	20050	20050	20000	11
579	20241007	103100	119999850	20050	20050	20050	20050	4
580	20241007	103000	119919650	20050	20050	20050	20050	18
581	20241007	102900	119558750	20050	20100	20100	20050	48
582	20241007	102800	118595850	20100	20100	20100	20100	0
583	20241007	102700	118595850	20100	20100	20100	20100	0
584	20241007	102600	118595850	20100	20100	20100	20100	0
585	20241007	102500	118595850	20100	20100	20100	20100	10
586	20241007	102400	118394850	20100	20100	20100	20100	0
587	20241007	102300	118394850	20100	20100	20100	20100	101
588	20241007	102200	116364750	20100	20100	20100	20100	54
589	20241007	102100	115279350	20150	20150	20150	20150	10
590	20241007	102000	115077850	20150	20150	20150	20150	118
591	20241007	101900	112700150	20150	20150	20150	20150	193
592	20241007	101800	108811200	20150	20150	20150	20150	0
593	20241007	101700	108811200	20150	20150	20150	20150	26
594	20241007	101600	108287300	20150	20150	20150	20150	0
595	20241007	101500	108287300	20150	20150	20150	20150	0
596	20241007	101400	108287300	20150	20150	20150	20150	54
597	20241007	101300	107199200	20150	20200	20200	20150	15
598	20241007	101200	106896800	20200	20200	20200	20200	10
599	20241007	101100	106694800	20200	20200	20200	20200	0
600	20241007	101000	106694800	20200	20250	20250	20200	24
601	20241007	100900	106209700	20250	20250	20250	20250	0
602	20241007	100800	106209700	20250	20200	20250	20200	7
603	20241007	100700	106068250	20200	20150	20200	20100	208
604	20241007	100600	101873250	20150	20150	20150	20150	22
605	20241007	100500	101429950	20150	20150	20150	20150	0
606	20241007	100400	101429950	20150	20200	20200	20150	224
607	20241007	100300	96912900	20200	20200	20200	20200	0
608	20241007	100200	96912900	20200	20250	20250	20200	186
609	20241007	100100	93148200	20200	20200	20200	20200	0
610	20241007	100000	93148200	20200	20200	20200	20200	35
611	20241007	095900	92441200	20200	20200	20200	20200	0
612	20241007	095800	92441200	20200	20200	20200	20200	0
613	20241007	095700	92441200	20200	20200	20200	20150	14
614	20241007	095600	92158500	20150	20150	20200	20150	143
615	20241007	095500	89270700	20150	20150	20150	20150	0
616	20241007	095400	89270700	20150	20150	20150	20150	2
617	20241007	095300	89230400	20200	20200	20200	20200	3
618	20241007	095200	89169800	20200	20150	20200	20150	46
619	20241007	095100	88242800	20150	20150	20150	20150	0
620	20241007	095000	88242800	20150	20150	20150	20150	4
621	20241007	094900	88162200	20150	20200	20200	20150	6
622	20241007	094800	88041200	20200	20200	20200	20200	0
623	20241007	094700	88041200	20200	20200	20200	20200	133
624	20241007	094600	85354600	20150	20150	20150	20150	70
625	20241007	094500	83944100	20100	20100	20100	20100	21
626	20241007	094400	83522000	20100	20100	20100	20100	204
627	20241007	094300	79421600	20100	20100	20100	20100	0
628	20241007	094200	79421600	20100	20100	20100	20100	12
629	20241007	094100	79180400	20100	20150	20250	20100	318
630	20241007	094000	72772600	20200	20200	20200	20200	1
631	20241007	093900	72752400	20150	20150	20150	20150	0
632	20241007	093800	72752400	20150	20200	20200	20150	71
633	20241007	093700	71318750	20200	20200	20200	20200	96
634	20241007	093600	69379550	20200	20200	20200	20200	70
635	20241007	093500	67965550	20200	20200	20200	20200	0
636	20241007	093400	67965550	20200	20200	20200	20200	0
637	20241007	093300	67965550	20200	20200	20200	20200	0
638	20241007	093200	67965550	20200	20250	20250	20200	208
639	20241007	093100	63763900	20200	20200	20200	20200	0
640	20241007	093000	63763900	20200	20250	20250	20200	35
641	20241007	092900	63055850	20200	20200	20200	20200	0
642	20241007	092800	63055850	20200	20200	20200	20200	0
643	20241007	092700	63055850	20200	20300	20300	20200	91
644	20241007	092600	61214550	20250	20250	20250	20250	0
645	20241007	092500	61214550	20250	20300	20300	20250	24
646	20241007	092400	60728450	20300	20300	20300	20300	0
647	20241007	092300	60728450	20300	20300	20300	20300	1
648	20241007	092200	60708150	20200	20200	20200	20200	0
649	20241007	092100	60708150	20200	20200	20200	20200	30
650	20241007	092000	60102150	20200	20300	20300	20200	300
651	20241007	091900	54020400	20300	20300	20300	20300	23
652	20241007	091800	53553500	20350	20350	20350	20350	0
653	20241007	091700	53553500	20350	20350	20350	20350	1
654	20241007	091600	53533150	20350	20250	20350	20250	25
655	20241007	091500	53026800	20200	20200	20200	20200	25
656	20241007	091400	52521800	20250	20250	20250	20250	0
657	20241007	091300	52521800	20250	20200	20250	20200	211
658	20241007	091200	48258500	20200	20200	20200	20200	6
659	20241007	091100	48137300	20100	20100	20100	20100	43
660	20241007	091000	47273000	20150	20150	20150	20150	0
661	20241007	090900	47273000	20150	20150	20150	20150	61
662	20241007	090800	46043850	20100	20100	20100	20100	92
663	20241007	090700	44194650	20150	20100	20150	20100	77
664	20241007	090600	42646100	20100	20100	20100	20100	0
665	20241007	090500	42646100	20100	20000	20200	20000	113
666	20241007	090400	40378600	20100	20150	20150	20050	559
667	20241007	090300	29124000	20250	20250	20250	20100	1196
668	20241007	090200	4979050	20250	20250	20300	20250	30
669	20241007	090100	4370900	20300	20300	20300	20300	49
670	20241007	090000	3376200	20550	20200	20550	20200	167