KissMeData/089600/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	194100	699917880	19990	19990	19990	19990	57
3	20231024	194000	699917880	19990	19990	19990	19990	0
4	20231024	193900	699917880	19990	19990	19990	19990	0
5	20231024	193800	699917880	19990	19990	19990	19990	0
6	20231024	193700	699917880	19990	19990	19990	19990	0
7	20231024	193600	699917880	19990	19990	19990	19990	0
8	20231024	193500	699917880	19990	19990	19990	19990	0
9	20231024	193400	699917880	19990	19990	19990	19990	0
10	20231024	193300	699917880	19990	19990	19990	19990	0
11	20231024	193200	699917880	19990	19990	19990	19990	0
12	20231024	193100	699917880	19990	19990	19990	19990	0
13	20231024	193000	699917880	19990	19990	19990	19990	0
14	20231024	192900	699917880	19990	19990	19990	19990	0
15	20231024	192800	699917880	19990	19990	19990	19990	0
16	20231024	192700	699917880	19990	19990	19990	19990	0
17	20231024	192600	699917880	19990	19990	19990	19990	0
18	20231024	192500	699917880	19990	19990	19990	19990	0
19	20231024	192400	699917880	19990	19990	19990	19990	0
20	20231024	192300	699917880	19990	19990	19990	19990	0
21	20231024	192200	699917880	19990	19990	19990	19990	0
22	20231024	192100	699917880	19990	19990	19990	19990	0
23	20231024	192000	699917880	19990	19990	19990	19990	0
24	20231024	191900	699917880	19990	19990	19990	19990	0
25	20231024	191800	699917880	19990	19990	19990	19990	0
26	20231024	191700	699917880	19990	19990	19990	19990	0
27	20231024	191600	699917880	19990	19990	19990	19990	0
28	20231024	191500	699917880	19990	19990	19990	19990	0
29	20231024	191400	699917880	19990	19990	19990	19990	0
30	20231024	191300	699917880	19990	19990	19990	19990	0
31	20231024	191200	699917880	19990	19990	19990	19990	0
32	20231024	191100	699917880	19990	19990	19990	19990	57
33	20231024	191000	699917880	19990	19990	19990	19990	0
34	20231024	190900	699917880	19990	19990	19990	19990	0
35	20231024	190800	699917880	19990	19990	19990	19990	0
36	20231024	190700	699917880	19990	19990	19990	19990	0
37	20231024	190600	699917880	19990	19990	19990	19990	0
38	20231024	190500	699917880	19990	19990	19990	19990	0
39	20231024	190400	699917880	19990	19990	19990	19990	0
40	20231024	190300	699917880	19990	19990	19990	19990	0
41	20231024	190200	699917880	19990	19990	19990	19990	0
42	20231024	190100	699917880	19990	19990	19990	19990	0
43	20231024	190000	699917880	19990	19990	19990	19990	0
44	20231024	185900	699917880	19990	19990	19990	19990	0
45	20231024	185800	699917880	19990	19990	19990	19990	0
46	20231024	185700	699917880	19990	19990	19990	19990	0
47	20231024	185600	699917880	19990	19990	19990	19990	0
48	20231024	185500	699917880	19990	19990	19990	19990	0
49	20231024	185400	699917880	19990	19990	19990	19990	0
50	20231024	185300	699917880	19990	19990	19990	19990	0
51	20231024	185200	699917880	19990	19990	19990	19990	0
52	20231024	185100	699917880	19990	19990	19990	19990	0
53	20231024	185000	699917880	19990	19990	19990	19990	0
54	20231024	184900	699917880	19990	19990	19990	19990	0
55	20231024	184800	699917880	19990	19990	19990	19990	0
56	20231024	184700	699917880	19990	19990	19990	19990	0
57	20231024	184600	699917880	19990	19990	19990	19990	0
58	20231024	184500	699917880	19990	19990	19990	19990	0
59	20231024	184400	699917880	19990	19990	19990	19990	0
60	20231024	184300	699917880	19990	19990	19990	19990	0
61	20231024	184200	699917880	19990	19990	19990	19990	0
62	20231024	184100	699917880	19990	19990	19990	19990	57
63	20231024	184000	699917880	19990	19990	19990	19990	0
64	20231024	183900	699917880	19990	19990	19990	19990	0
65	20231024	183800	699917880	19990	19990	19990	19990	0
66	20231024	183700	699917880	19990	19990	19990	19990	0
67	20231024	183600	699917880	19990	19990	19990	19990	0
68	20231024	183500	699917880	19990	19990	19990	19990	0
69	20231024	183400	699917880	19990	19990	19990	19990	0
70	20231024	183300	699917880	19990	19990	19990	19990	0
71	20231024	183200	699917880	19990	19990	19990	19990	0
72	20231024	183100	699917880	19990	19990	19990	19990	0
73	20231024	183000	699917880	19990	19990	19990	19990	0
74	20231024	182900	699917880	19990	19990	19990	19990	0
75	20231024	182800	699917880	19990	19990	19990	19990	0
76	20231024	182700	699917880	19990	19990	19990	19990	0
77	20231024	182600	699917880	19990	19990	19990	19990	0
78	20231024	182500	699917880	19990	19990	19990	19990	0
79	20231024	182400	699917880	19990	19990	19990	19990	0
80	20231024	182300	699917880	19990	19990	19990	19990	0
81	20231024	182200	699917880	19990	19990	19990	19990	0
82	20231024	182100	699917880	19990	19990	19990	19990	0
83	20231024	182000	699917880	19990	19990	19990	19990	0
84	20231024	181900	699917880	19990	19990	19990	19990	0
85	20231024	181800	699917880	19990	19990	19990	19990	0
86	20231024	181700	699917880	19990	19990	19990	19990	0
87	20231024	181600	699917880	19990	19990	19990	19990	0
88	20231024	181500	699917880	19990	19990	19990	19990	0
89	20231024	181400	699917880	19990	19990	19990	19990	0
90	20231024	181300	699917880	19990	19990	19990	19990	0
91	20231024	181200	699917880	19990	19990	19990	19990	0
92	20231024	181100	699917880	19990	19990	19990	19990	57
93	20231024	181000	699917880	19990	19990	19990	19990	0
94	20231024	180900	699917880	19990	19990	19990	19990	0
95	20231024	180800	699917880	19990	19990	19990	19990	0
96	20231024	180700	699917880	19990	19990	19990	19990	0
97	20231024	180600	699917880	19990	19990	19990	19990	0
98	20231024	180500	699917880	19990	19990	19990	19990	0
99	20231024	180400	699917880	19990	19990	19990	19990	0
100	20231024	180300	699917880	19990	19990	19990	19990	0
101	20231024	180200	699917880	19990	19990	19990	19990	0
102	20231024	180100	699917880	19990	19990	19990	19990	0
103	20231024	180000	699917880	19990	19990	19990	19990	0
104	20231024	175900	699917880	19990	19990	19990	19990	0
105	20231024	175800	699917880	19990	19990	19990	19990	0
106	20231024	175700	699917880	19990	19990	19990	19990	0
107	20231024	175600	699917880	19990	19990	19990	19990	0
108	20231024	175500	699917880	19990	19990	19990	19990	0
109	20231024	175400	699917880	19990	19990	19990	19990	0
110	20231024	175300	699917880	19990	19990	19990	19990	0
111	20231024	175200	699917880	19990	19990	19990	19990	0
112	20231024	175100	699917880	19990	19990	19990	19990	0
113	20231024	175000	699917880	19990	19990	19990	19990	0
114	20231024	174900	699917880	19990	19990	19990	19990	0
115	20231024	174800	699917880	19990	19990	19990	19990	0
116	20231024	174700	699917880	19990	19990	19990	19990	0
117	20231024	174600	699917880	19990	19990	19990	19990	0
118	20231024	174500	699917880	19990	19990	19990	19990	0
119	20231024	174400	699917880	19990	19990	19990	19990	0
120	20231024	174300	699917880	19990	19990	19990	19990	0
121	20231024	174200	699917880	19990	19990	19990	19990	0
122	20231024	174100	699917880	19990	19990	19990	19990	57
123	20231024	174000	699917880	19990	19990	19990	19990	0
124	20231024	173900	699917880	19990	19990	19990	19990	0
125	20231024	173800	699917880	19990	19990	19990	19990	0
126	20231024	173700	699917880	19990	19990	19990	19990	0
127	20231024	173600	699917880	19990	19990	19990	19990	0
128	20231024	173500	699917880	19990	19990	19990	19990	0
129	20231024	173400	699917880	19990	19990	19990	19990	0
130	20231024	173300	699917880	19990	19990	19990	19990	0
131	20231024	173200	699917880	19990	19990	19990	19990	0
132	20231024	173100	699917880	19990	19990	19990	19990	0
133	20231024	173000	699917880	19990	19990	19990	19990	0
134	20231024	172900	699917880	19990	19990	19990	19990	0
135	20231024	172800	699917880	19990	19990	19990	19990	0
136	20231024	172700	699917880	19990	19990	19990	19990	0
137	20231024	172600	699917880	19990	19990	19990	19990	0
138	20231024	172500	699917880	19990	19990	19990	19990	0
139	20231024	172400	699917880	19990	19990	19990	19990	0
140	20231024	172300	699917880	19990	19990	19990	19990	0
141	20231024	172200	699917880	19990	19990	19990	19990	0
142	20231024	172100	699917880	19990	19990	19990	19990	0
143	20231024	172000	699917880	19990	19990	19990	19990	0
144	20231024	171900	699917880	19990	19990	19990	19990	0
145	20231024	171800	699917880	19990	19990	19990	19990	0
146	20231024	171700	699917880	19990	19990	19990	19990	0
147	20231024	171600	699917880	19990	19990	19990	19990	0
148	20231024	171500	699917880	19990	19990	19990	19990	0
149	20231024	171400	699917880	19990	19990	19990	19990	0
150	20231024	171300	699917880	19990	19990	19990	19990	0
151	20231024	171200	699917880	19990	19990	19990	19990	0
152	20231024	171100	699917880	19990	19990	19990	19990	57
153	20231024	171000	699917880	19990	19990	19990	19990	0
154	20231024	170900	699917880	19990	19990	19990	19990	0
155	20231024	170800	699917880	19990	19990	19990	19990	0
156	20231024	170700	699917880	19990	19990	19990	19990	0
157	20231024	170600	699917880	19990	19990	19990	19990	0
158	20231024	170500	699917880	19990	19990	19990	19990	0
159	20231024	170400	699917880	19990	19990	19990	19990	0
160	20231024	170300	699917880	19990	19990	19990	19990	0
161	20231024	170200	699917880	19990	19990	19990	19990	0
162	20231024	170100	699917880	19990	19990	19990	19990	0
163	20231024	170000	699917880	19990	19990	19990	19990	0
164	20231024	165900	699917880	19990	19990	19990	19990	0
165	20231024	165800	699917880	19990	19990	19990	19990	0
166	20231024	165700	699917880	19990	19990	19990	19990	0
167	20231024	165600	699917880	19990	19990	19990	19990	0
168	20231024	165500	699917880	19990	19990	19990	19990	0
169	20231024	165400	699917880	19990	19990	19990	19990	0
170	20231024	165300	699917880	19990	19990	19990	19990	0
171	20231024	165200	699917880	19990	19990	19990	19990	0
172	20231024	165100	699917880	19990	19990	19990	19990	0
173	20231024	165000	699917880	19990	19990	19990	19990	0
174	20231024	164900	699917880	19990	19990	19990	19990	0
175	20231024	164800	699917880	19990	19990	19990	19990	0
176	20231024	164700	699917880	19990	19990	19990	19990	0
177	20231024	164600	699917880	19990	19990	19990	19990	0
178	20231024	164500	699917880	19990	19990	19990	19990	0
179	20231024	164400	699917880	19990	19990	19990	19990	0
180	20231024	164300	699917880	19990	19990	19990	19990	0
181	20231024	164200	699917880	19990	19990	19990	19990	0
182	20231024	164100	699917880	19990	19990	19990	19990	57
183	20231024	164000	699917880	19990	19990	19990	19990	0
184	20231024	163900	699917880	19990	19990	19990	19990	0
185	20231024	163800	699917880	19990	19990	19990	19990	0
186	20231024	163700	699917880	19990	19990	19990	19990	0
187	20231024	163600	699917880	19990	19990	19990	19990	0
188	20231024	163500	699917880	19990	19990	19990	19990	0
189	20231024	163400	699917880	19990	19990	19990	19990	0
190	20231024	163300	699917880	19990	19990	19990	19990	0
191	20231024	163200	699917880	19990	19990	19990	19990	0
192	20231024	163100	699917880	19990	19990	19990	19990	0
193	20231024	163000	699917880	19990	19990	19990	19990	0
194	20231024	162900	699917880	19990	19990	19990	19990	0
195	20231024	162800	699917880	19990	19990	19990	19990	0
196	20231024	162700	699917880	19990	19990	19990	19990	0
197	20231024	162600	699917880	19990	19990	19990	19990	0
198	20231024	162500	699917880	19990	19990	19990	19990	0
199	20231024	162400	699917880	19990	19990	19990	19990	0
200	20231024	162300	699917880	19990	19990	19990	19990	0
201	20231024	162200	699917880	19990	19990	19990	19990	0
202	20231024	162100	699917880	19990	19990	19990	19990	0
203	20231024	162000	699917880	19990	19990	19990	19990	0
204	20231024	161900	699917880	19990	19990	19990	19990	0
205	20231024	161800	699917880	19990	19990	19990	19990	0
206	20231024	161700	699917880	19990	19990	19990	19990	0
207	20231024	161600	699917880	19990	19990	19990	19990	0
208	20231024	161500	699917880	19990	19990	19990	19990	0
209	20231024	161400	699917880	19990	19990	19990	19990	0
210	20231024	161300	699917880	19990	19990	19990	19990	0
211	20231024	161200	699917880	19990	19990	19990	19990	0
212	20231024	161100	699917880	19990	19990	19990	19990	57
213	20231024	161000	699917880	19990	19990	19990	19990	0
214	20231024	160900	699917880	19990	19990	19990	19990	0
215	20231024	160800	699917880	19990	19990	19990	19990	0
216	20231024	160700	699917880	19990	19990	19990	19990	0
217	20231024	160600	699917880	19990	19990	19990	19990	0
218	20231024	160500	699917880	19990	19990	19990	19990	0
219	20231024	160400	699917880	19990	19990	19990	19990	0
220	20231024	160300	699917880	19990	19990	19990	19990	0
221	20231024	160200	699917880	19990	19990	19990	19990	0
222	20231024	160100	699917880	19990	19990	19990	19990	0
223	20231024	160000	699917880	19990	19990	19990	19990	0
224	20231024	155900	699917880	19990	19990	19990	19990	0
225	20231024	155800	699917880	19990	19990	19990	19990	0
226	20231024	155700	699917880	19990	19990	19990	19990	0
227	20231024	155600	699917880	19990	19990	19990	19990	0
228	20231024	155500	699917880	19990	19990	19990	19990	0
229	20231024	155400	699917880	19990	19990	19990	19990	0
230	20231024	155300	699917880	19990	19990	19990	19990	0
231	20231024	155200	699917880	19990	19990	19990	19990	0
232	20231024	155100	699917880	19990	19990	19990	19990	0
233	20231024	155000	699917880	19990	19990	19990	19990	0
234	20231024	154900	699917880	19990	19990	19990	19990	0
235	20231024	154800	699917880	19990	19990	19990	19990	0
236	20231024	154700	699917880	19990	19990	19990	19990	0
237	20231024	154600	699917880	19990	19990	19990	19990	0
238	20231024	154500	699917880	19990	19990	19990	19990	0
239	20231024	154400	699917880	19990	19990	19990	19990	0
240	20231024	154300	699917880	19990	19990	19990	19990	0
241	20231024	154200	699917880	19990	19990	19990	19990	0
242	20231024	154100	699917880	19990	19990	19990	19990	57
243	20231024	154000	699917880	19990	19990	19990	19990	0
244	20231024	153900	699917880	19990	19990	19990	19990	0
245	20231024	153800	699917880	19990	19990	19990	19990	0
246	20231024	153700	699917880	19990	19990	19990	19990	0
247	20231024	153600	699917880	19990	19990	19990	19990	0
248	20231024	153500	699917880	19990	19990	19990	19990	0
249	20231024	153400	699917880	19990	19990	19990	19990	0
250	20231024	153300	699917880	19990	19990	19990	19990	0
251	20231024	153200	699917880	19990	19990	19990	19990	0
252	20231024	153100	699917880	19990	19990	19990	19990	0
253	20231024	153000	699917880	19990	19990	19990	19990	57
254	20231024	152900	698778450	19990	19990	19990	19990	0
255	20231024	152800	698778450	19990	19990	19990	19990	0
256	20231024	152700	698778450	19990	19990	19990	19990	0
257	20231024	152600	698778450	19990	19990	19990	19990	0
258	20231024	152500	698778450	19990	19990	19990	19990	0
259	20231024	152400	698778450	19990	19990	19990	19990	0
260	20231024	152300	698778450	19990	19990	19990	19990	0
261	20231024	152200	698778450	19990	19990	19990	19990	0
262	20231024	152100	698778450	19990	19990	19990	19990	0
263	20231024	152000	698778450	19990	19990	19990	19990	0
264	20231024	151900	698778450	19990	20050	20050	19990	36
265	20231024	151800	698058690	19990	19990	19990	19990	11
266	20231024	151700	697838800	20050	20050	20050	20050	0
267	20231024	151600	697838800	20050	20050	20050	20050	0
268	20231024	151500	697838800	20050	20050	20050	20050	2
269	20231024	151400	697798700	19990	19990	19990	19990	0
270	20231024	151300	697798700	19990	19990	19990	19990	5
271	20231024	151200	697698750	20050	20050	20050	20050	500
272	20231024	151100	687673750	20050	20000	20050	20000	229
273	20231024	151000	683093700	19990	19990	19990	19990	0
274	20231024	150900	683093700	19990	19990	19990	19990	55
275	20231024	150800	681994250	19990	19990	19990	19990	1
276	20231024	150700	681974260	20000	20000	20000	20000	0
277	20231024	150600	681974260	20000	20000	20000	20000	0
278	20231024	150500	681974260	20000	20000	20000	20000	1
279	20231024	150400	681954260	19990	19990	19990	19990	0
280	20231024	150300	681954260	19990	19990	19990	19990	0
281	20231024	150200	681954260	19990	19990	19990	19990	0
282	20231024	150100	681954260	19990	19990	19990	19990	511
283	20231024	150000	671739370	19990	19990	19990	19990	15
284	20231024	145900	671439520	20000	20000	20000	20000	0
285	20231024	145800	671439520	20000	20000	20000	20000	0
286	20231024	145700	671439520	20000	20000	20000	20000	0
287	20231024	145600	671439520	20000	20000	20000	20000	148
288	20231024	145500	668479520	20000	20000	20000	20000	35
289	20231024	145400	667779520	20000	20000	20000	20000	0
290	20231024	145300	667779520	20000	20000	20000	20000	1
291	20231024	145200	667759520	20000	20000	20000	20000	0
292	20231024	145100	667759520	20000	20000	20000	20000	1
293	20231024	145000	667739520	20000	20000	20000	20000	48
294	20231024	144900	666779520	19970	19970	19970	19970	0
295	20231024	144800	666779520	19970	20000	20000	19970	8
296	20231024	144700	666619550	19980	19980	19980	19980	0
297	20231024	144600	666619550	19980	19980	19980	19980	18
298	20231024	144500	666259910	20050	20050	20050	20050	0
299	20231024	144400	666259910	20050	20050	20050	20050	0
300	20231024	144300	666259910	20050	20050	20050	20050	0
301	20231024	144200	666259910	20050	20050	20050	20050	0
302	20231024	144100	666259910	20050	20050	20050	20050	0
303	20231024	144000	666259910	20050	20050	20050	20050	0
304	20231024	143900	666259910	20050	20050	20050	20050	0
305	20231024	143800	666259910	20050	20050	20050	20050	100
306	20231024	143700	664254910	19970	19970	19970	19970	0
307	20231024	143600	664254910	19970	19990	19990	19970	407
308	20231024	143500	656124080	20000	20000	20000	20000	0
309	20231024	143400	656124080	20000	20000	20000	20000	4
310	20231024	143300	656044080	20000	20000	20000	20000	16
311	20231024	143200	655724080	20000	20000	20000	20000	105
312	20231024	143100	653624080	20000	20000	20000	20000	435
313	20231024	143000	644924080	20000	20000	20000	20000	0
314	20231024	142900	644924080	20000	20000	20000	20000	10
315	20231024	142800	644724080	20000	20000	20000	20000	15
316	20231024	142700	644424080	20000	20000	20000	20000	7
317	20231024	142600	644284080	20000	20000	20000	20000	0
318	20231024	142500	644284080	20000	20000	20000	20000	0
319	20231024	142400	644284080	20000	20000	20000	20000	0
320	20231024	142300	644284080	20000	20000	20000	20000	0
321	20231024	142200	644284080	20000	20000	20000	20000	0
322	20231024	142100	644284080	20000	20000	20000	20000	0
323	20231024	142000	644284080	20000	20000	20000	20000	10
324	20231024	141900	644084080	20050	20050	20050	20050	46
325	20231024	141800	643161780	20000	20000	20000	20000	5
326	20231024	141700	643061780	20000	20000	20000	20000	0
327	20231024	141600	643061780	20000	20000	20000	20000	0
328	20231024	141500	643061780	20000	20000	20000	20000	3
329	20231024	141400	643001780	20000	20000	20000	20000	7
330	20231024	141300	642861780	20000	19980	20000	19980	179
331	20231024	141200	639283920	19950	19950	19950	19950	190
332	20231024	141100	635493420	19950	19950	19950	19950	0
333	20231024	141000	635493420	19950	19950	19950	19950	6
334	20231024	140900	635373720	19980	19980	19980	19980	12
335	20231024	140800	635133960	19970	19970	19970	19970	0
336	20231024	140700	635133960	19970	19970	19970	19970	0
337	20231024	140600	635133960	19970	19970	19970	19970	1
338	20231024	140500	635113990	19970	19970	19970	19970	0
339	20231024	140400	635113990	19970	19970	19970	19970	0
340	20231024	140300	635113990	19970	19970	19970	19970	0
341	20231024	140200	635113990	19970	19970	19970	19970	48
342	20231024	140100	634155430	19940	19940	19940	19940	11
343	20231024	140000	633936090	19940	19950	19950	19940	105
344	20231024	135900	631842340	19950	19950	19950	19950	0
345	20231024	135800	631842340	19950	19950	19950	19950	0
346	20231024	135700	631842340	19950	19950	19950	19950	10
347	20231024	135600	631642840	19950	19950	19950	19950	290
348	20231024	135500	625857340	19930	19930	19930	19930	1
349	20231024	135400	625837410	19940	19940	19940	19940	0
350	20231024	135300	625837410	19940	19940	19940	19940	0
351	20231024	135200	625837410	19940	19950	19950	19940	29
352	20231024	135100	625258880	19950	19950	19950	19950	80
353	20231024	135000	623662880	19960	19980	19980	19960	41
354	20231024	134900	622843720	19990	19990	19990	19990	0
355	20231024	134800	622843720	19990	19930	19990	19930	892
356	20231024	134700	605034380	19930	19930	19930	19930	0
357	20231024	134600	605034380	19930	19930	19930	19930	38
358	20231024	134500	604277040	19930	19930	19930	19930	10
359	20231024	134400	604077740	19950	19950	19950	19950	62
360	20231024	134300	602840840	19940	19930	19940	19930	122
361	20231024	134200	600408210	19930	19930	19930	19930	10
362	20231024	134100	600208910	19930	19930	19930	19930	0
363	20231024	134000	600208910	19930	19930	19930	19930	38
364	20231024	133900	599451570	19930	19930	19930	19930	0
365	20231024	133800	599451570	19930	19930	19930	19930	48
366	20231024	133700	598494930	19860	19860	19860	19860	0
367	20231024	133600	598494930	19860	19860	19860	19860	0
368	20231024	133500	598494930	19860	19860	19860	19860	0
369	20231024	133400	598494930	19860	19860	19860	19860	0
370	20231024	133300	598494930	19860	19860	19860	19860	5
371	20231024	133200	598395630	19850	19850	19850	19850	0
372	20231024	133100	598395630	19850	19850	19850	19850	0
373	20231024	133000	598395630	19850	19930	19930	19850	1731
374	20231024	132900	564005170	19930	19930	19930	19930	0
375	20231024	132800	564005170	19930	19930	19930	19930	0
376	20231024	132700	564005170	19930	19930	19930	19930	0
377	20231024	132600	564005170	19930	19930	19930	19930	0
378	20231024	132500	564005170	19930	19930	19930	19930	21
379	20231024	132400	563586640	19930	19930	19930	19930	98
380	20231024	132300	561633500	19940	19890	19940	19890	199
381	20231024	132200	557675340	19890	19890	19890	19890	0
382	20231024	132100	557675340	19890	19890	19890	19890	0
383	20231024	132000	557675340	19890	19900	19900	19890	5
384	20231024	131900	557575860	19890	19890	19890	19890	45
385	20231024	131800	556680810	19900	19940	19940	19900	220
386	20231024	131700	552302210	19940	19930	19940	19930	223
387	20231024	131600	547856570	19870	19880	19880	19870	698
388	20231024	131500	533980630	19880	19880	19880	19880	0
389	20231024	131400	533980630	19880	19880	19880	19880	200
390	20231024	131300	530004630	19880	19880	19880	19880	0
391	20231024	131200	530004630	19880	19890	19890	19880	454
392	20231024	131100	520978160	19890	19900	19900	19890	298
393	20231024	131000	515050870	19900	19900	19900	19900	0
394	20231024	130900	515050870	19900	19900	19900	19900	1
395	20231024	130800	515030970	19900	19910	19910	19900	18
396	20231024	130700	514672720	19910	19910	19910	19910	1
397	20231024	130600	514652810	19900	19900	19900	19900	0
398	20231024	130500	514652810	19900	19900	19900	19900	500
399	20231024	130400	504702810	19940	19940	19940	19940	370
400	20231024	130300	497325010	19950	19940	19950	19940	191
401	20231024	130200	493515540	19890	19890	19890	19890	2
402	20231024	130100	493475760	19890	19890	19890	19890	0
403	20231024	130000	493475760	19890	19890	19890	19890	0
404	20231024	125900	493475760	19890	19890	19890	19890	0
405	20231024	125800	493475760	19890	19890	19890	19890	10
406	20231024	125700	493276860	19920	19890	19920	19890	302
407	20231024	125600	487266960	19890	19890	19890	19890	52
408	20231024	125500	486232680	19900	19900	19900	19900	0
409	20231024	125400	486232680	19900	19900	19900	19900	45
410	20231024	125300	485337180	19890	19890	19890	19890	1
411	20231024	125200	485317290	19890	19890	19890	19890	0
412	20231024	125100	485317290	19890	19890	19890	19890	0
413	20231024	125000	485317290	19890	20050	20050	19890	1328
414	20231024	124900	458850650	20050	20050	20050	20050	0
415	20231024	124800	458850650	20050	20050	20050	20050	0
416	20231024	124700	458850650	20050	20050	20050	20050	0
417	20231024	124600	458850650	20050	20050	20050	20050	7
418	20231024	124500	458710300	20050	20050	20050	20050	0
419	20231024	124400	458710300	20050	20050	20050	20050	0
420	20231024	124300	458710300	20050	20050	20050	20050	0
421	20231024	124200	458710300	20050	20050	20050	20050	0
422	20231024	124100	458710300	20050	20050	20050	20050	0
423	20231024	124000	458710300	20050	20000	20050	20000	2
424	20231024	123900	458670250	20000	20000	20000	20000	0
425	20231024	123800	458670250	20000	20000	20000	20000	0
426	20231024	123700	458670250	20000	20000	20000	20000	0
427	20231024	123600	458670250	20000	20000	20000	20000	0
428	20231024	123500	458670250	20000	20000	20000	20000	0
429	20231024	123400	458670250	20000	20000	20000	20000	0
430	20231024	123300	458670250	20000	20000	20000	20000	0
431	20231024	123200	458670250	20000	20000	20000	20000	178
432	20231024	123100	455110250	19980	19980	19980	19980	0
433	20231024	123000	455110250	19980	19980	19980	19980	0
434	20231024	122900	455110250	19980	19980	19980	19980	0
435	20231024	122800	455110250	19980	19980	19980	19980	0
436	20231024	122700	455110250	19980	19980	19980	19980	380
437	20231024	122600	447517850	19980	19980	19980	19980	1
438	20231024	122500	447497870	19980	19990	19990	19980	735
439	20231024	122400	432810530	20000	20000	20000	20000	2
440	20231024	122300	432770530	20000	20000	20000	20000	0
441	20231024	122200	432770530	20000	20000	20000	20000	0
442	20231024	122100	432770530	20000	20000	20000	20000	150
443	20231024	122000	429770530	20050	20050	20050	20050	142
444	20231024	121900	426923430	20050	20050	20050	20050	1
445	20231024	121800	426903380	20050	20050	20050	20050	68
446	20231024	121700	425539980	20100	20100	20100	20100	3
447	20231024	121600	425479680	20050	20050	20050	20050	1
448	20231024	121500	425459630	20050	20050	20050	20050	0
449	20231024	121400	425459630	20050	20050	20050	20050	88
450	20231024	121300	423695230	20050	20050	20050	20050	0
451	20231024	121200	423695230	20050	20050	20050	20050	3
452	20231024	121100	423635080	20050	20050	20050	20050	30
453	20231024	121000	423033580	19990	19990	19990	19990	0
454	20231024	120900	423033580	19990	19990	19990	19990	0
455	20231024	120800	423033580	19990	19990	19990	19990	0
456	20231024	120700	423033580	19990	19990	19990	19990	0
457	20231024	120600	423033580	19990	19990	19990	19990	0
458	20231024	120500	423033580	19990	19990	19990	19990	0
459	20231024	120400	423033580	19990	19990	19990	19990	0
460	20231024	120300	423033580	19990	19990	19990	19990	0
461	20231024	120200	423033580	19990	20000	20000	19990	167
462	20231024	120100	419694260	20050	20050	20050	20050	0
463	20231024	120000	419694260	20050	20050	20050	20050	5
464	20231024	115900	419594010	20000	20000	20000	20000	165
465	20231024	115800	416294010	20000	20000	20000	20000	0
466	20231024	115700	416294010	20000	20000	20000	20000	0
467	20231024	115600	416294010	20000	20000	20000	20000	0
468	20231024	115500	416294010	20000	20000	20000	20000	71
469	20231024	115400	414874010	20000	20000	20000	20000	0
470	20231024	115300	414874010	20000	20000	20000	20000	0
471	20231024	115200	414874010	20000	20000	20000	20000	1
472	20231024	115100	414854010	19990	19990	19990	19990	0
473	20231024	115000	414854010	19990	19990	19990	19990	0
474	20231024	114900	414854010	19990	19990	19990	19990	0
475	20231024	114800	414854010	19990	19990	19990	19990	10
476	20231024	114700	414654110	19990	19990	19990	19990	0
477	20231024	114600	414654110	19990	19990	19990	19990	15
478	20231024	114500	414354260	19990	20000	20000	19990	2
479	20231024	114400	414314270	20000	20000	20000	20000	0
480	20231024	114300	414314270	20000	20000	20000	20000	348
481	20231024	114200	407354270	20000	20000	20000	20000	10
482	20231024	114100	407154270	20000	20000	20000	20000	5
483	20231024	114000	407054270	20000	20000	20000	20000	5
484	20231024	113900	406954270	20000	20000	20000	20000	17
485	20231024	113800	406614270	20050	20000	20050	20000	63
486	20231024	113700	405354220	20000	20000	20000	20000	5
487	20231024	113600	405254220	20050	20050	20050	20000	58
488	20231024	113500	404092720	20050	20050	20050	20050	0
489	20231024	113400	404092720	20050	20050	20050	20050	0
490	20231024	113300	404092720	20050	20050	20050	20050	10
491	20231024	113200	403892220	20050	20050	20050	20050	1
492	20231024	113100	403872170	20050	20050	20050	20050	1
493	20231024	113000	403852120	20050	20100	20100	20050	24
494	20231024	112900	403370720	20100	20100	20100	20100	0
495	20231024	112800	403370720	20100	20100	20100	20100	1
496	20231024	112700	403350620	20050	20050	20050	20050	0
497	20231024	112600	403350620	20050	20050	20050	20050	0
498	20231024	112500	403350620	20050	20050	20050	20050	1
499	20231024	112400	403330570	20050	20050	20050	20050	0
500	20231024	112300	403330570	20050	20050	20050	20050	0
501	20231024	112200	403330570	20050	20050	20050	20050	0
502	20231024	112100	403330570	20050	20050	20050	20050	0
503	20231024	112000	403330570	20050	20050	20050	20050	0
504	20231024	111900	403330570	20050	20050	20050	20050	338
505	20231024	111800	396553670	20000	20000	20000	20000	5
506	20231024	111700	396453670	20050	20050	20050	20050	0
507	20231024	111600	396453670	20050	20050	20050	20050	0
508	20231024	111500	396453670	20050	20050	20050	20050	69
509	20231024	111400	395070220	20050	20050	20050	20050	85
510	20231024	111300	393365970	20000	20000	20000	20000	0
511	20231024	111200	393365970	20000	20000	20000	20000	0
512	20231024	111100	393365970	20000	19950	20000	19950	1052
513	20231024	111000	372348260	19960	19960	19960	19960	62
514	20231024	110900	371110740	19960	19960	19960	19960	0
515	20231024	110800	371110740	19960	19960	19960	19960	29
516	20231024	110700	370531900	19960	19960	19960	19960	0
517	20231024	110600	370531900	19960	19960	19960	19960	69
518	20231024	110500	369154660	19920	19920	19920	19920	0
519	20231024	110400	369154660	19920	19920	19920	19920	0
520	20231024	110300	369154660	19920	19920	19920	19920	0
521	20231024	110200	369154660	19920	19920	19920	19920	1
522	20231024	110100	369134740	19910	19930	19970	19910	244
523	20231024	110000	364270530	19920	19900	19920	19900	115
524	20231024	105900	361980730	19910	19910	19910	19910	24
525	20231024	105800	361502890	19900	19900	19900	19900	66
526	20231024	105700	360189490	19900	19920	19920	19900	209
527	20231024	105600	356029550	19920	19920	19920	19920	0
528	20231024	105500	356029550	19920	19920	19920	19920	50
529	20231024	105400	355033550	19960	19960	19960	19960	0
530	20231024	105300	355033550	19960	19960	19960	19960	0
531	20231024	105200	355033550	19960	19960	19960	19960	0
532	20231024	105100	355033550	19960	19960	19960	19960	0
533	20231024	105000	355033550	19960	19960	19960	19960	0
534	20231024	104900	355033550	19960	19960	19960	19960	0
535	20231024	104800	355033550	19960	19960	19960	19960	0
536	20231024	104700	355033550	19960	19960	19960	19960	2
537	20231024	104600	354993630	19960	19940	19960	19940	100
538	20231024	104500	352998890	19940	19940	19940	19940	0
539	20231024	104400	352998890	19940	19940	19940	19910	102
540	20231024	104300	350968010	19960	19960	19960	19960	0
541	20231024	104200	350968010	19960	19910	19960	19910	102
542	20231024	104100	348932830	19930	19910	19930	19910	57
543	20231024	104000	347797420	19900	19910	19910	19900	327
544	20231024	103900	341289480	19900	19890	19900	19890	469
545	20231024	103800	331958390	19890	19960	19960	19890	4404
546	20231024	103700	244172980	19960	19960	19960	19960	1079
547	20231024	103600	222636140	19960	19960	19960	19960	91
548	20231024	103500	220819780	19960	19980	19980	19960	2392
549	20231024	103400	173062210	19980	19980	19980	19980	114
550	20231024	103300	170784490	19970	19970	19970	19970	58
551	20231024	103200	169626230	19960	19980	19980	19960	697
552	20231024	103100	155705480	19980	19980	19980	19980	6
553	20231024	103000	155585600	19980	19980	19980	19980	6
554	20231024	102900	155465720	19980	19990	19990	19980	138
555	20231024	102800	152707290	19990	20000	20000	19990	8
556	20231024	102700	152547360	19990	20000	20000	19990	104
557	20231024	102600	150468310	20000	20000	20000	20000	105
558	20231024	102500	148368310	20000	20000	20000	20000	24
559	20231024	102400	147888310	20000	20000	20000	20000	122
560	20231024	102300	145448310	19990	20000	20000	19990	9
561	20231024	102200	145268350	20000	20000	20000	20000	10
562	20231024	102100	145068350	20000	20050	20050	20000	215
563	20231024	102000	140766800	20050	20050	20050	20050	70
564	20231024	101900	139363300	20050	20050	20050	20050	0
565	20231024	101800	139363300	20050	20050	20050	20050	137
566	20231024	101700	136616450	20050	20050	20050	20050	215
567	20231024	101600	132305700	20100	20100	20100	20100	50
568	20231024	101500	131300700	20100	20100	20100	20100	100
569	20231024	101400	129290700	20050	20050	20050	20050	0
570	20231024	101300	129290700	20050	20050	20050	20050	0
571	20231024	101200	129290700	20050	20050	20050	20050	0
572	20231024	101100	129290700	20050	20050	20050	20050	0
573	20231024	101000	129290700	20050	20050	20050	20050	0
574	20231024	100900	129290700	20050	20050	20050	20050	0
575	20231024	100800	129290700	20050	20050	20050	20050	0
576	20231024	100700	129290700	20050	20050	20050	20050	0
577	20231024	100600	129290700	20050	20050	20050	20050	0
578	20231024	100500	129290700	20050	20050	20050	20050	6
579	20231024	100400	129170400	20050	20050	20050	20050	5
580	20231024	100300	129070150	20050	20050	20050	20050	33
581	20231024	100200	128408500	20050	20050	20050	20050	200
582	20231024	100100	124398500	20050	20100	20100	20050	51
583	20231024	100000	123373700	20100	20100	20100	20100	15
584	20231024	095900	123072200	20100	20100	20100	20100	5
585	20231024	095800	122971700	20150	20150	20150	20150	0
586	20231024	095700	122971700	20150	20150	20150	20150	0
587	20231024	095600	122971700	20150	20150	20150	20150	68
588	20231024	095500	121601500	20100	20150	20150	20100	7
589	20231024	095400	121460500	20150	20150	20150	20150	1
590	20231024	095300	121440350	20150	20100	20150	20100	536
591	20231024	095200	110661550	20100	20100	20100	20100	193
592	20231024	095100	106782250	20100	20100	20100	20100	600
593	20231024	095000	94722250	20100	20100	20100	20100	101
594	20231024	094900	92692150	20100	20050	20100	20050	156
595	20231024	094800	89556850	20100	20100	20100	20100	1
596	20231024	094700	89536750	20050	20050	20050	20050	0
597	20231024	094600	89536750	20050	20050	20050	20050	20
598	20231024	094500	89135750	20050	20050	20050	20050	35
599	20231024	094400	88434000	20050	20050	20050	20050	0
600	20231024	094300	88434000	20050	20100	20100	20050	238
601	20231024	094200	83661550	20050	20050	20050	20050	0
602	20231024	094100	83661550	20050	20050	20050	20050	0
603	20231024	094000	83661550	20050	20050	20050	20050	0
604	20231024	093900	83661550	20050	20050	20050	20050	0
605	20231024	093800	83661550	20050	20050	20050	20050	5
606	20231024	093700	83561300	20050	20100	20100	20050	80
607	20231024	093600	81955800	20100	20100	20100	20100	0
608	20231024	093500	81955800	20100	20100	20150	20100	612
609	20231024	093400	69629600	20100	20100	20100	20100	0
610	20231024	093300	69629600	20100	20100	20100	20100	30
611	20231024	093200	69026600	20150	20150	20150	20150	0
612	20231024	093100	69026600	20150	20150	20150	20150	20
613	20231024	093000	68623600	20150	20100	20150	20100	14
614	20231024	092900	68342150	20150	20150	20150	20150	2
615	20231024	092800	68301850	20150	20150	20150	20150	0
616	20231024	092700	68301850	20150	20150	20150	20150	15
617	20231024	092600	67999600	20150	20150	20150	20150	315
618	20231024	092500	61652350	20100	20150	20150	20100	129
619	20231024	092400	59058450	20100	20100	20100	20050	257
620	20231024	092300	53895250	20100	20100	20100	20100	71
621	20231024	092200	52468150	20100	20100	20100	20100	581
622	20231024	092100	40790050	20150	20150	20150	20150	0
623	20231024	092000	40790050	20150	20150	20150	20150	0
624	20231024	091900	40790050	20150	20150	20150	20150	0
625	20231024	091800	40790050	20150	20150	20150	20150	1
626	20231024	091700	40769900	20150	20150	20150	20150	4
627	20231024	091600	40689300	20150	20150	20150	20150	50
628	20231024	091500	39681800	20100	20150	20150	20100	390
629	20231024	091400	31825200	20150	20150	20150	20150	27
630	20231024	091300	31281150	20150	20200	20200	20150	74
631	20231024	091200	29786850	20200	20200	20200	20200	5
632	20231024	091100	29685850	20200	20150	20200	20150	177
633	20231024	091000	26110500	20150	20150	20150	20150	15
634	20231024	090900	25808250	20050	20050	20050	20050	1
635	20231024	090800	25788200	20150	20100	20150	20100	21
636	20231024	090700	25365850	20050	20050	20050	20050	1
637	20231024	090600	25345800	20050	20100	20200	20000	526
638	20231024	090500	14752700	20050	20050	20050	20050	1
639	20231024	090400	14732650	20050	20050	20050	20050	0
640	20231024	090300	14732650	20050	20050	20050	20050	350
641	20231024	090200	7715150	20050	20100	20100	20000	155
642	20231024	090100	4602900	20100	20100	20100	20100	141
643	20231024	090000	1768800	20100	20100	20100	20100	88