KissMeData/214320/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	204500	559351270	20100	20100	20100	20100	410
3	20241022	204400	559351270	20100	20100	20100	20100	0
4	20241022	204300	559351270	20100	20100	20100	20100	0
5	20241022	204200	559351270	20100	20100	20100	20100	0
6	20241022	204100	559351270	20100	20100	20100	20100	0
7	20241022	204000	559351270	20100	20100	20100	20100	0
8	20241022	203900	559351270	20100	20100	20100	20100	0
9	20241022	203800	559351270	20100	20100	20100	20100	0
10	20241022	203700	559351270	20100	20100	20100	20100	0
11	20241022	203600	559351270	20100	20100	20100	20100	0
12	20241022	203500	559351270	20100	20100	20100	20100	0
13	20241022	203400	559351270	20100	20100	20100	20100	0
14	20241022	203300	559351270	20100	20100	20100	20100	0
15	20241022	203200	559351270	20100	20100	20100	20100	0
16	20241022	203100	559351270	20100	20100	20100	20100	0
17	20241022	203000	559351270	20100	20100	20100	20100	0
18	20241022	202900	559351270	20100	20100	20100	20100	0
19	20241022	202800	559351270	20100	20100	20100	20100	0
20	20241022	202700	559351270	20100	20100	20100	20100	0
21	20241022	202600	559351270	20100	20100	20100	20100	0
22	20241022	202500	559351270	20100	20100	20100	20100	0
23	20241022	202400	559351270	20100	20100	20100	20100	0
24	20241022	202300	559351270	20100	20100	20100	20100	0
25	20241022	202200	559351270	20100	20100	20100	20100	0
26	20241022	202100	559351270	20100	20100	20100	20100	0
27	20241022	202000	559351270	20100	20100	20100	20100	0
28	20241022	201900	559351270	20100	20100	20100	20100	0
29	20241022	201800	559351270	20100	20100	20100	20100	0
30	20241022	201700	559351270	20100	20100	20100	20100	0
31	20241022	201600	559351270	20100	20100	20100	20100	0
32	20241022	201500	559351270	20100	20100	20100	20100	410
33	20241022	201400	559351270	20100	20100	20100	20100	0
34	20241022	201300	559351270	20100	20100	20100	20100	0
35	20241022	201200	559351270	20100	20100	20100	20100	0
36	20241022	201100	559351270	20100	20100	20100	20100	0
37	20241022	201000	559351270	20100	20100	20100	20100	0
38	20241022	200900	559351270	20100	20100	20100	20100	0
39	20241022	200800	559351270	20100	20100	20100	20100	0
40	20241022	200700	559351270	20100	20100	20100	20100	0
41	20241022	200600	559351270	20100	20100	20100	20100	0
42	20241022	200500	559351270	20100	20100	20100	20100	0
43	20241022	200400	559351270	20100	20100	20100	20100	0
44	20241022	200300	559351270	20100	20100	20100	20100	0
45	20241022	200200	559351270	20100	20100	20100	20100	0
46	20241022	200100	559351270	20100	20100	20100	20100	0
47	20241022	200000	559351270	20100	20100	20100	20100	0
48	20241022	195900	559351270	20100	20100	20100	20100	0
49	20241022	195800	559351270	20100	20100	20100	20100	0
50	20241022	195700	559351270	20100	20100	20100	20100	0
51	20241022	195600	559351270	20100	20100	20100	20100	0
52	20241022	195500	559351270	20100	20100	20100	20100	0
53	20241022	195400	559351270	20100	20100	20100	20100	0
54	20241022	195300	559351270	20100	20100	20100	20100	0
55	20241022	195200	559351270	20100	20100	20100	20100	0
56	20241022	195100	559351270	20100	20100	20100	20100	0
57	20241022	195000	559351270	20100	20100	20100	20100	0
58	20241022	194900	559351270	20100	20100	20100	20100	0
59	20241022	194800	559351270	20100	20100	20100	20100	0
60	20241022	194700	559351270	20100	20100	20100	20100	0
61	20241022	194600	559351270	20100	20100	20100	20100	0
62	20241022	194500	559351270	20100	20100	20100	20100	410
63	20241022	194400	559351270	20100	20100	20100	20100	0
64	20241022	194300	559351270	20100	20100	20100	20100	0
65	20241022	194200	559351270	20100	20100	20100	20100	0
66	20241022	194100	559351270	20100	20100	20100	20100	0
67	20241022	194000	559351270	20100	20100	20100	20100	0
68	20241022	193900	559351270	20100	20100	20100	20100	0
69	20241022	193800	559351270	20100	20100	20100	20100	0
70	20241022	193700	559351270	20100	20100	20100	20100	0
71	20241022	193600	559351270	20100	20100	20100	20100	0
72	20241022	193500	559351270	20100	20100	20100	20100	0
73	20241022	193400	559351270	20100	20100	20100	20100	0
74	20241022	193300	559351270	20100	20100	20100	20100	0
75	20241022	193200	559351270	20100	20100	20100	20100	0
76	20241022	193100	559351270	20100	20100	20100	20100	0
77	20241022	193000	559351270	20100	20100	20100	20100	0
78	20241022	192900	559351270	20100	20100	20100	20100	0
79	20241022	192800	559351270	20100	20100	20100	20100	0
80	20241022	192700	559351270	20100	20100	20100	20100	0
81	20241022	192600	559351270	20100	20100	20100	20100	0
82	20241022	192500	559351270	20100	20100	20100	20100	0
83	20241022	192400	559351270	20100	20100	20100	20100	0
84	20241022	192300	559351270	20100	20100	20100	20100	0
85	20241022	192200	559351270	20100	20100	20100	20100	0
86	20241022	192100	559351270	20100	20100	20100	20100	0
87	20241022	192000	559351270	20100	20100	20100	20100	0
88	20241022	191900	559351270	20100	20100	20100	20100	0
89	20241022	191800	559351270	20100	20100	20100	20100	0
90	20241022	191700	559351270	20100	20100	20100	20100	0
91	20241022	191600	559351270	20100	20100	20100	20100	0
92	20241022	191500	559351270	20100	20100	20100	20100	410
93	20241022	191400	559351270	20100	20100	20100	20100	0
94	20241022	191300	559351270	20100	20100	20100	20100	0
95	20241022	191200	559351270	20100	20100	20100	20100	0
96	20241022	191100	559351270	20100	20100	20100	20100	0
97	20241022	191000	559351270	20100	20100	20100	20100	0
98	20241022	190900	559351270	20100	20100	20100	20100	0
99	20241022	190800	559351270	20100	20100	20100	20100	0
100	20241022	190700	559351270	20100	20100	20100	20100	0
101	20241022	190600	559351270	20100	20100	20100	20100	0
102	20241022	190500	559351270	20100	20100	20100	20100	0
103	20241022	190400	559351270	20100	20100	20100	20100	0
104	20241022	190300	559351270	20100	20100	20100	20100	0
105	20241022	190200	559351270	20100	20100	20100	20100	0
106	20241022	190100	559351270	20100	20100	20100	20100	0
107	20241022	190000	559351270	20100	20100	20100	20100	0
108	20241022	185900	559351270	20100	20100	20100	20100	0
109	20241022	185800	559351270	20100	20100	20100	20100	0
110	20241022	185700	559351270	20100	20100	20100	20100	0
111	20241022	185600	559351270	20100	20100	20100	20100	0
112	20241022	185500	559351270	20100	20100	20100	20100	0
113	20241022	185400	559351270	20100	20100	20100	20100	0
114	20241022	185300	559351270	20100	20100	20100	20100	0
115	20241022	185200	559351270	20100	20100	20100	20100	0
116	20241022	185100	559351270	20100	20100	20100	20100	0
117	20241022	185000	559351270	20100	20100	20100	20100	0
118	20241022	184900	559351270	20100	20100	20100	20100	0
119	20241022	184800	559351270	20100	20100	20100	20100	0
120	20241022	184700	559351270	20100	20100	20100	20100	0
121	20241022	184600	559351270	20100	20100	20100	20100	0
122	20241022	184500	559351270	20100	20100	20100	20100	410
123	20241022	184400	559351270	20100	20100	20100	20100	0
124	20241022	184300	559351270	20100	20100	20100	20100	0
125	20241022	184200	559351270	20100	20100	20100	20100	0
126	20241022	184100	559351270	20100	20100	20100	20100	0
127	20241022	184000	559351270	20100	20100	20100	20100	0
128	20241022	183900	559351270	20100	20100	20100	20100	0
129	20241022	183800	559351270	20100	20100	20100	20100	0
130	20241022	183700	559351270	20100	20100	20100	20100	0
131	20241022	183600	559351270	20100	20100	20100	20100	0
132	20241022	183500	559351270	20100	20100	20100	20100	0
133	20241022	183400	559351270	20100	20100	20100	20100	0
134	20241022	183300	559351270	20100	20100	20100	20100	0
135	20241022	183200	559351270	20100	20100	20100	20100	0
136	20241022	183100	559351270	20100	20100	20100	20100	0
137	20241022	183000	559351270	20100	20100	20100	20100	0
138	20241022	182900	559351270	20100	20100	20100	20100	0
139	20241022	182800	559351270	20100	20100	20100	20100	0
140	20241022	182700	559351270	20100	20100	20100	20100	0
141	20241022	182600	559351270	20100	20100	20100	20100	0
142	20241022	182500	559351270	20100	20100	20100	20100	0
143	20241022	182400	559351270	20100	20100	20100	20100	0
144	20241022	182300	559351270	20100	20100	20100	20100	0
145	20241022	182200	559351270	20100	20100	20100	20100	0
146	20241022	182100	559351270	20100	20100	20100	20100	0
147	20241022	182000	559351270	20100	20100	20100	20100	0
148	20241022	181900	559351270	20100	20100	20100	20100	0
149	20241022	181800	559351270	20100	20100	20100	20100	0
150	20241022	181700	559351270	20100	20100	20100	20100	0
151	20241022	181600	559351270	20100	20100	20100	20100	0
152	20241022	181500	559351270	20100	20100	20100	20100	410
153	20241022	181400	559351270	20100	20100	20100	20100	0
154	20241022	181300	559351270	20100	20100	20100	20100	0
155	20241022	181200	559351270	20100	20100	20100	20100	0
156	20241022	181100	559351270	20100	20100	20100	20100	0
157	20241022	181000	559351270	20100	20100	20100	20100	0
158	20241022	180900	559351270	20100	20100	20100	20100	0
159	20241022	180800	559351270	20100	20100	20100	20100	0
160	20241022	180700	559351270	20100	20100	20100	20100	0
161	20241022	180600	559351270	20100	20100	20100	20100	0
162	20241022	180500	559351270	20100	20100	20100	20100	0
163	20241022	180400	559351270	20100	20100	20100	20100	0
164	20241022	180300	559351270	20100	20100	20100	20100	0
165	20241022	180200	559351270	20100	20100	20100	20100	0
166	20241022	180100	559351270	20100	20100	20100	20100	0
167	20241022	180000	559351270	20100	20100	20100	20100	0
168	20241022	175900	559351270	20100	20100	20100	20100	0
169	20241022	175800	559351270	20100	20100	20100	20100	0
170	20241022	175700	559351270	20100	20100	20100	20100	0
171	20241022	175600	559351270	20100	20100	20100	20100	0
172	20241022	175500	559351270	20100	20100	20100	20100	0
173	20241022	175400	559351270	20100	20100	20100	20100	0
174	20241022	175300	559351270	20100	20100	20100	20100	0
175	20241022	175200	559351270	20100	20100	20100	20100	0
176	20241022	175100	559351270	20100	20100	20100	20100	0
177	20241022	175000	559351270	20100	20100	20100	20100	0
178	20241022	174900	559351270	20100	20100	20100	20100	0
179	20241022	174800	559351270	20100	20100	20100	20100	0
180	20241022	174700	559351270	20100	20100	20100	20100	0
181	20241022	174600	559351270	20100	20100	20100	20100	0
182	20241022	174500	559351270	20100	20100	20100	20100	410
183	20241022	174400	559351270	20100	20100	20100	20100	0
184	20241022	174300	559351270	20100	20100	20100	20100	0
185	20241022	174200	559351270	20100	20100	20100	20100	0
186	20241022	174100	559351270	20100	20100	20100	20100	0
187	20241022	174000	559351270	20100	20100	20100	20100	0
188	20241022	173900	559351270	20100	20100	20100	20100	0
189	20241022	173800	559351270	20100	20100	20100	20100	0
190	20241022	173700	559351270	20100	20100	20100	20100	0
191	20241022	173600	559351270	20100	20100	20100	20100	0
192	20241022	173500	559351270	20100	20100	20100	20100	0
193	20241022	173400	559351270	20100	20100	20100	20100	0
194	20241022	173300	559351270	20100	20100	20100	20100	0
195	20241022	173200	559351270	20100	20100	20100	20100	0
196	20241022	173100	559351270	20100	20100	20100	20100	0
197	20241022	173000	559351270	20100	20100	20100	20100	0
198	20241022	172900	559351270	20100	20100	20100	20100	0
199	20241022	172800	559351270	20100	20100	20100	20100	0
200	20241022	172700	559351270	20100	20100	20100	20100	0
201	20241022	172600	559351270	20100	20100	20100	20100	0
202	20241022	172500	559351270	20100	20100	20100	20100	0
203	20241022	172400	559351270	20100	20100	20100	20100	0
204	20241022	172300	559351270	20100	20100	20100	20100	0
205	20241022	172200	559351270	20100	20100	20100	20100	0
206	20241022	172100	559351270	20100	20100	20100	20100	0
207	20241022	172000	559351270	20100	20100	20100	20100	0
208	20241022	171900	559351270	20100	20100	20100	20100	0
209	20241022	171800	559351270	20100	20100	20100	20100	0
210	20241022	171700	559351270	20100	20100	20100	20100	0
211	20241022	171600	559351270	20100	20100	20100	20100	0
212	20241022	171500	559351270	20100	20100	20100	20100	410
213	20241022	171400	559351270	20100	20100	20100	20100	0
214	20241022	171300	559351270	20100	20100	20100	20100	0
215	20241022	171200	559351270	20100	20100	20100	20100	0
216	20241022	171100	559351270	20100	20100	20100	20100	0
217	20241022	171000	559351270	20100	20100	20100	20100	0
218	20241022	170900	559351270	20100	20100	20100	20100	0
219	20241022	170800	559351270	20100	20100	20100	20100	0
220	20241022	170700	559351270	20100	20100	20100	20100	0
221	20241022	170600	559351270	20100	20100	20100	20100	0
222	20241022	170500	559351270	20100	20100	20100	20100	0
223	20241022	170400	559351270	20100	20100	20100	20100	0
224	20241022	170300	559351270	20100	20100	20100	20100	0
225	20241022	170200	559351270	20100	20100	20100	20100	0
226	20241022	170100	559351270	20100	20100	20100	20100	0
227	20241022	170000	559351270	20100	20100	20100	20100	0
228	20241022	165900	559351270	20100	20100	20100	20100	0
229	20241022	165800	559351270	20100	20100	20100	20100	0
230	20241022	165700	559351270	20100	20100	20100	20100	0
231	20241022	165600	559351270	20100	20100	20100	20100	0
232	20241022	165500	559351270	20100	20100	20100	20100	0
233	20241022	165400	559351270	20100	20100	20100	20100	0
234	20241022	165300	559351270	20100	20100	20100	20100	0
235	20241022	165200	559351270	20100	20100	20100	20100	0
236	20241022	165100	559351270	20100	20100	20100	20100	0
237	20241022	165000	559351270	20100	20100	20100	20100	0
238	20241022	164900	559351270	20100	20100	20100	20100	0
239	20241022	164800	559351270	20100	20100	20100	20100	0
240	20241022	164700	559351270	20100	20100	20100	20100	0
241	20241022	164600	559351270	20100	20100	20100	20100	0
242	20241022	164500	559351270	20100	20100	20100	20100	410
243	20241022	164400	559351270	20100	20100	20100	20100	0
244	20241022	164300	559351270	20100	20100	20100	20100	0
245	20241022	164200	559351270	20100	20100	20100	20100	0
246	20241022	164100	559351270	20100	20100	20100	20100	0
247	20241022	164000	559351270	20100	20100	20100	20100	0
248	20241022	163900	559351270	20100	20100	20100	20100	0
249	20241022	163800	559351270	20100	20100	20100	20100	0
250	20241022	163700	559351270	20100	20100	20100	20100	0
251	20241022	163600	559351270	20100	20100	20100	20100	0
252	20241022	163500	559351270	20100	20100	20100	20100	0
253	20241022	163400	559351270	20100	20100	20100	20100	0
254	20241022	163300	559351270	20100	20100	20100	20100	0
255	20241022	163200	559351270	20100	20100	20100	20100	0
256	20241022	163100	559351270	20100	20100	20100	20100	0
257	20241022	163000	559351270	20100	20100	20100	20100	0
258	20241022	162900	559351270	20100	20100	20100	20100	0
259	20241022	162800	559351270	20100	20100	20100	20100	0
260	20241022	162700	559351270	20100	20100	20100	20100	0
261	20241022	162600	559351270	20100	20100	20100	20100	0
262	20241022	162500	559351270	20100	20100	20100	20100	0
263	20241022	162400	559351270	20100	20100	20100	20100	0
264	20241022	162300	559351270	20100	20100	20100	20100	0
265	20241022	162200	559351270	20100	20100	20100	20100	0
266	20241022	162100	559351270	20100	20100	20100	20100	0
267	20241022	162000	559351270	20100	20100	20100	20100	0
268	20241022	161900	559351270	20100	20100	20100	20100	0
269	20241022	161800	559351270	20100	20100	20100	20100	0
270	20241022	161700	559351270	20100	20100	20100	20100	0
271	20241022	161600	559351270	20100	20100	20100	20100	0
272	20241022	161500	559351270	20100	20100	20100	20100	410
273	20241022	161400	559351270	20100	20100	20100	20100	0
274	20241022	161300	559351270	20100	20100	20100	20100	0
275	20241022	161200	559351270	20100	20100	20100	20100	0
276	20241022	161100	559351270	20100	20100	20100	20100	0
277	20241022	161000	559351270	20100	20100	20100	20100	0
278	20241022	160900	559351270	20100	20100	20100	20100	0
279	20241022	160800	559351270	20100	20100	20100	20100	0
280	20241022	160700	559351270	20100	20100	20100	20100	0
281	20241022	160600	559351270	20100	20100	20100	20100	0
282	20241022	160500	559351270	20100	20100	20100	20100	0
283	20241022	160400	559351270	20100	20100	20100	20100	0
284	20241022	160300	559351270	20100	20100	20100	20100	0
285	20241022	160200	559351270	20100	20100	20100	20100	0
286	20241022	160100	559351270	20100	20100	20100	20100	0
287	20241022	160000	559351270	20100	20100	20100	20100	0
288	20241022	155900	559351270	20100	20100	20100	20100	0
289	20241022	155800	559351270	20100	20100	20100	20100	0
290	20241022	155700	559351270	20100	20100	20100	20100	0
291	20241022	155600	559351270	20100	20100	20100	20100	0
292	20241022	155500	559351270	20100	20100	20100	20100	0
293	20241022	155400	559351270	20100	20100	20100	20100	0
294	20241022	155300	559351270	20100	20100	20100	20100	0
295	20241022	155200	559351270	20100	20100	20100	20100	0
296	20241022	155100	559351270	20100	20100	20100	20100	0
297	20241022	155000	559351270	20100	20100	20100	20100	0
298	20241022	154900	559351270	20100	20100	20100	20100	0
299	20241022	154800	559351270	20100	20100	20100	20100	0
300	20241022	154700	559351270	20100	20100	20100	20100	0
301	20241022	154600	559351270	20100	20100	20100	20100	0
302	20241022	154500	559351270	20100	20100	20100	20100	410
303	20241022	154400	559351270	20100	20100	20100	20100	0
304	20241022	154300	559351270	20100	20100	20100	20100	0
305	20241022	154200	559351270	20100	20100	20100	20100	0
306	20241022	154100	559351270	20100	20100	20100	20100	0
307	20241022	154000	559351270	20100	20100	20100	20100	0
308	20241022	153900	559351270	20100	20100	20100	20100	0
309	20241022	153800	559351270	20100	20100	20100	20100	0
310	20241022	153700	559351270	20100	20100	20100	20100	0
311	20241022	153600	559351270	20100	20100	20100	20100	0
312	20241022	153500	559351270	20100	20100	20100	20100	0
313	20241022	153400	559351270	20100	20100	20100	20100	0
314	20241022	153300	559351270	20100	20100	20100	20100	0
315	20241022	153200	559351270	20100	20100	20100	20100	0
316	20241022	153100	559351270	20100	20100	20100	20100	0
317	20241022	153000	559351270	20100	20100	20100	20100	410
318	20241022	152900	551110270	20000	20000	20000	20000	0
319	20241022	152800	551110270	20000	20000	20000	20000	0
320	20241022	152700	551110270	20000	20000	20000	20000	0
321	20241022	152600	551110270	20000	20000	20000	20000	0
322	20241022	152500	551110270	20000	20000	20000	20000	0
323	20241022	152400	551110270	20000	20000	20000	20000	0
324	20241022	152300	551110270	20000	20000	20000	20000	0
325	20241022	152200	551110270	20000	20000	20000	20000	0
326	20241022	152100	551110270	20000	20000	20000	20000	0
327	20241022	152000	551110270	20000	20000	20000	20000	0
328	20241022	151900	551110270	20000	20000	20150	20000	62
329	20241022	151800	549867670	20000	20100	20150	20000	553
330	20241022	151700	538760420	20100	20050	20100	20050	9
331	20241022	151600	538579770	20150	20150	20150	20150	0
332	20241022	151500	538579770	20150	20100	20150	20100	51
333	20241022	151400	537554170	20100	20100	20100	20100	18
334	20241022	151300	537192370	20100	20100	20100	20100	0
335	20241022	151200	537192370	20100	20100	20100	20100	16
336	20241022	151100	536870770	20100	20100	20100	20100	0
337	20241022	151000	536870770	20100	20050	20150	20050	144
338	20241022	150900	533974270	20100	20100	20100	20100	16
339	20241022	150800	533652670	20100	20050	20100	20050	26
340	20241022	150700	533131120	20100	20100	20100	20100	0
341	20241022	150600	533131120	20100	20100	20100	20050	25
342	20241022	150500	532629120	20050	20150	20150	20050	84
343	20241022	150400	530944470	20150	20100	20150	20100	41
344	20241022	150300	530120070	20150	20150	20150	20150	3
345	20241022	150200	530059620	20150	20150	20150	20150	250
346	20241022	150100	525022120	20150	20050	20150	20050	36
347	20241022	150000	524299070	20050	20150	20150	20050	49
348	20241022	145900	523311820	20150	20100	20150	20100	32
349	20241022	145800	522668470	20150	20150	20150	20150	46
350	20241022	145700	521741570	20150	20150	20150	20150	0
351	20241022	145600	521741570	20150	20150	20150	20150	48
352	20241022	145500	520774370	20150	20150	20150	20100	97
353	20241022	145400	518821920	20150	20150	20150	20150	313
354	20241022	145300	512514970	20150	20150	20150	20100	99
355	20241022	145200	510521520	20150	20150	20150	20150	17
356	20241022	145100	510178970	20150	20150	20150	20150	64
357	20241022	145000	508889370	20150	20150	20150	20150	64
358	20241022	144900	507599770	20150	20150	20150	20150	16
359	20241022	144800	507277370	20150	20150	20150	20150	65
360	20241022	144700	505967620	20150	20150	20150	20150	27
361	20241022	144600	505423570	20150	20150	20150	20150	38
362	20241022	144500	504657870	20150	20150	20150	20150	65
363	20241022	144400	503348120	20150	20150	20150	20050	21
364	20241022	144300	502925170	20150	20150	20150	20150	46
365	20241022	144200	501998270	20150	20150	20150	20150	53
366	20241022	144100	500930320	20150	20150	20150	20150	0
367	20241022	144000	500930320	20150	20100	20150	20100	151
368	20241022	143900	497894570	20100	20100	20100	20100	1
369	20241022	143800	497874470	20150	20050	20150	20050	107
370	20241022	143700	495723470	20050	20050	20150	20050	110
371	20241022	143600	493512820	20150	20150	20150	20150	16
372	20241022	143500	493190420	20150	20150	20150	20150	46
373	20241022	143400	492263520	20150	20150	20150	20150	68
374	20241022	143300	490893320	20150	20150	20150	20150	60
375	20241022	143200	489684320	20150	20150	20150	20150	65
376	20241022	143100	488374570	20150	20150	20150	20150	0
377	20241022	143000	488374570	20150	20150	20150	20150	47
378	20241022	142900	487427520	20150	20150	20150	20150	65
379	20241022	142800	486117770	20150	20150	20150	20150	0
380	20241022	142700	486117770	20150	20150	20150	20150	65
381	20241022	142600	484808020	20150	20150	20150	20150	0
382	20241022	142500	484808020	20150	20150	20150	20150	46
383	20241022	142400	483881120	20150	20150	20150	20150	64
384	20241022	142300	482591520	20150	20150	20150	20150	0
385	20241022	142200	482591520	20150	20150	20150	20150	65
386	20241022	142100	481281770	20150	20150	20150	20150	0
387	20241022	142000	481281770	20150	20100	20150	20100	60
388	20241022	141900	480075270	20150	20150	20150	20150	81
389	20241022	141800	478443120	20150	20150	20150	20150	2
390	20241022	141700	478402820	20150	20150	20150	20150	118
391	20241022	141600	476025120	20150	20150	20150	20150	63
392	20241022	141500	474755670	20150	20150	20150	20150	0
393	20241022	141400	474755670	20150	20150	20150	20150	47
394	20241022	141300	473808620	20150	20100	20150	20100	79
395	20241022	141200	472219870	20100	20100	20100	20100	49
396	20241022	141100	471234970	20150	20100	20150	20100	51
397	20241022	141000	470209220	20100	20100	20100	20100	0
398	20241022	140900	470209220	20100	20100	20100	20100	60
399	20241022	140800	469003220	20100	20050	20100	20050	51
400	20241022	140700	467980520	20100	20100	20100	20100	48
401	20241022	140600	467015720	20100	20050	20100	20050	47
402	20241022	140500	466071070	20100	20100	20100	20100	0
403	20241022	140400	466071070	20100	20100	20100	20100	48
404	20241022	140300	465106270	20100	20100	20100	20050	46
405	20241022	140200	464183070	20100	20100	20100	20100	45
406	20241022	140100	463278570	20100	20100	20100	20100	48
407	20241022	140000	462313770	20050	20100	20100	20050	3
408	20241022	135900	462253570	20100	20100	20100	20100	50
409	20241022	135800	461248570	20100	20100	20100	20050	87
410	20241022	135700	459501270	20100	20100	20100	20100	0
411	20241022	135600	459501270	20100	20100	20100	20100	52
412	20241022	135500	458456070	20100	20100	20100	20100	0
413	20241022	135400	458456070	20100	20100	20100	20100	120
414	20241022	135300	456044070	20100	20050	20100	20050	183
415	20241022	135200	452367270	20100	20100	20100	20100	0
416	20241022	135100	452367270	20100	20100	20100	20100	47
417	20241022	135000	451422570	20100	20100	20100	20100	0
418	20241022	134900	451422570	20100	20050	20100	20050	219
419	20241022	134800	447028170	20100	20100	20100	20100	46
420	20241022	134700	446103570	20100	20100	20100	20100	0
421	20241022	134600	446103570	20100	20100	20100	20100	48
422	20241022	134500	445138770	20100	20100	20100	20100	60
423	20241022	134400	443932770	20150	20150	20150	20150	0
424	20241022	134300	443932770	20150	20100	20150	20100	80
425	20241022	134200	442322070	20150	20150	20150	20150	12
426	20241022	134100	442080270	20150	20150	20150	20150	48
427	20241022	134000	441113070	20150	20150	20150	20150	47
428	20241022	133900	440166020	20150	20150	20150	20150	0
429	20241022	133800	440166020	20150	20150	20150	20150	45
430	20241022	133700	439259270	20100	20100	20150	20100	39
431	20241022	133600	438474970	20150	20150	20150	20150	65
432	20241022	133500	437165220	20150	20150	20150	20150	47
433	20241022	133400	436218170	20150	20150	20150	20150	18
434	20241022	133300	435855470	20150	20150	20150	20150	47
435	20241022	133200	434908420	20150	20150	20150	20150	49
436	20241022	133100	433921070	20150	20150	20150	20150	18
437	20241022	133000	433558370	20150	20000	20150	20000	65
438	20241022	132900	432250720	20150	20150	20150	20000	32
439	20241022	132800	431607720	20150	20000	20150	20000	80
440	20241022	132700	429999770	20150	20150	20150	20000	66
441	20241022	132600	428671670	20000	20150	20150	20000	48
442	20241022	132500	427708520	20150	20000	20150	20000	80
443	20241022	132400	426100420	20150	20000	20150	20000	16
444	20241022	132300	425779970	20150	20000	20150	20000	83
445	20241022	132200	424111570	20150	20000	20150	20000	95
446	20241022	132100	422200920	20150	20150	20150	20000	35
447	20241022	132000	421497770	20150	20000	20150	20000	85
448	20241022	131900	419791470	20100	20100	20100	20000	59
449	20241022	131800	418608270	20100	20000	20100	20000	49
450	20241022	131700	417624370	20100	20050	20100	20000	83
451	20241022	131600	415961370	20050	20000	20050	20000	34
452	20241022	131500	415280970	20100	20000	20100	20000	196
453	20241022	131400	411350520	20050	20100	20100	20000	82
454	20241022	131300	409705170	20100	20000	20100	20000	32
455	20241022	131200	409064470	20100	20100	20100	20000	65
456	20241022	131100	407759370	20100	20000	20100	20000	30
457	20241022	131000	407158770	20100	20050	20100	20000	193
458	20241022	130900	403288570	20100	20050	20100	20050	83
459	20241022	130800	401621670	20100	20050	20100	20050	50
460	20241022	130700	400618020	20100	20050	20100	20050	80
461	20241022	130600	399011320	20100	20050	20100	20050	15
462	20241022	130500	398710420	20100	20100	20100	20100	65
463	20241022	130400	397403920	20100	20100	20100	20100	47
464	20241022	130300	396459220	20100	20100	20100	20100	17
465	20241022	130200	396117520	20100	20100	20100	20100	47
466	20241022	130100	395172820	20050	20100	20100	20050	54
467	20241022	130000	394087470	20100	20100	20100	20100	0
468	20241022	125900	394087470	20100	20100	20100	20100	47
469	20241022	125800	393142770	20150	20150	20150	20150	0
470	20241022	125700	393142770	20150	20100	20150	20100	134
471	20241022	125600	390449070	20150	20150	20150	20150	64
472	20241022	125500	389159470	20150	20150	20150	20150	0
473	20241022	125400	389159470	20150	20150	20150	20150	47
474	20241022	125300	388212420	20150	20150	20150	20150	19
475	20241022	125200	387829570	20150	20100	20150	20100	30
476	20241022	125100	387226270	20100	20100	20100	20100	46
477	20241022	125000	386301670	20100	20100	20100	20100	18
478	20241022	124900	385939870	20100	20100	20100	20100	47
479	20241022	124800	384995170	20100	20100	20100	20100	48
480	20241022	124700	384030370	20100	20100	20100	20100	1
481	20241022	124600	384010270	20100	20100	20100	20100	64
482	20241022	124500	382723870	20100	20100	20100	20100	0
483	20241022	124400	382723870	20100	20100	20100	20100	47
484	20241022	124300	381779170	20150	20150	20150	20150	48
485	20241022	124200	380811970	20100	20100	20100	20100	155
486	20241022	124100	377696470	20150	20150	20150	20150	46
487	20241022	124000	376769570	20150	20150	20150	20150	18
488	20241022	123900	376406870	20150	20150	20150	20150	47
489	20241022	123800	375459820	20150	20150	20150	20150	48
490	20241022	123700	374492620	20150	20150	20150	20150	18
491	20241022	123600	374129920	20150	20150	20150	20150	65
492	20241022	123500	372820170	20150	20150	20150	20150	10
493	20241022	123400	372618670	20150	20150	20150	20150	38
494	20241022	123300	371852970	20150	20150	20150	20150	65
495	20241022	123200	370543220	20150	20150	20150	20150	0
496	20241022	123100	370543220	20150	20150	20150	20150	85
497	20241022	123000	368830470	20150	20150	20150	20150	47
498	20241022	122900	367883420	20150	20150	20150	20150	0
499	20241022	122800	367883420	20150	20150	20150	20150	48
500	20241022	122700	366916220	20150	20150	20150	20150	5
501	20241022	122600	366815470	20150	20100	20150	20100	1271
502	20241022	122500	341255670	20100	20100	20100	20100	48
503	20241022	122400	340290870	20100	20050	20100	20050	25
504	20241022	122300	339789520	20100	20100	20100	20100	46
505	20241022	122200	338864920	20100	20100	20100	20100	31
506	20241022	122100	338241820	20100	20100	20100	20100	54
507	20241022	122000	337156420	20100	20100	20100	20100	47
508	20241022	121900	336211720	20100	20100	20100	20100	0
509	20241022	121800	336211720	20100	20100	20100	20100	84
510	20241022	121700	334523320	20100	20100	20100	20100	0
511	20241022	121600	334523320	20100	20100	20100	20100	18
512	20241022	121500	334161520	20100	20100	20100	20100	0
513	20241022	121400	334161520	20100	20100	20100	20100	0
514	20241022	121300	334161520	20100	20100	20100	20100	0
515	20241022	121200	334161520	20100	20100	20100	20100	0
516	20241022	121100	334161520	20100	20100	20100	20100	0
517	20241022	121000	334161520	20100	20100	20100	20100	1
518	20241022	120900	334141420	20100	20100	20100	20100	0
519	20241022	120800	334141420	20100	20100	20100	20100	37
520	20241022	120700	333397720	20100	20100	20100	20100	17
521	20241022	120600	333056020	20100	20100	20100	20100	0
522	20241022	120500	333056020	20100	20100	20100	20100	0
523	20241022	120400	333056020	20100	20100	20100	20100	16
524	20241022	120300	332734420	20050	20050	20050	20050	0
525	20241022	120200	332734420	20050	20050	20050	20050	0
526	20241022	120100	332734420	20050	20050	20050	20050	0
527	20241022	120000	332734420	20050	20050	20050	20050	1
528	20241022	115900	332714370	20100	20100	20100	20100	0
529	20241022	115800	332714370	20100	20100	20100	20100	0
530	20241022	115700	332714370	20100	20100	20100	20100	0
531	20241022	115600	332714370	20100	20050	20100	20050	589
532	20241022	115500	320902170	20100	20050	20100	20050	17
533	20241022	115400	320560520	20100	20100	20100	20100	0
534	20241022	115300	320560520	20100	20150	20150	20100	18
535	20241022	115200	320198020	20150	20150	20150	20150	0
536	20241022	115100	320198020	20150	20150	20150	20150	0
537	20241022	115000	320198020	20150	20100	20150	20100	167
538	20241022	114900	316839870	20150	20150	20150	20150	0
539	20241022	114800	316839870	20150	20150	20150	20150	0
540	20241022	114700	316839870	20150	20150	20150	20150	17
541	20241022	114600	316497320	20150	20150	20150	20150	17
542	20241022	114500	316154770	20150	20150	20150	20150	0
543	20241022	114400	316154770	20150	20150	20150	20150	16
544	20241022	114300	315832370	20150	20150	20150	20150	2
545	20241022	114200	315792070	20150	20150	20150	20150	0
546	20241022	114100	315792070	20150	20150	20150	20150	17
547	20241022	114000	315449520	20150	20150	20150	20150	0
548	20241022	113900	315449520	20150	20150	20150	20150	4
549	20241022	113800	315368920	20150	20150	20150	20150	14
550	20241022	113700	315086820	20150	20150	20150	20150	0
551	20241022	113600	315086820	20150	20050	20150	20050	3210
552	20241022	113500	250670970	20050	20050	20050	20050	0
553	20241022	113400	250670970	20050	20050	20050	20050	0
554	20241022	113300	250670970	20050	20050	20050	20050	0
555	20241022	113200	250670970	20050	20050	20050	20050	0
556	20241022	113100	250670970	20050	20050	20050	20050	0
557	20241022	113000	250670970	20050	20050	20050	20050	0
558	20241022	112900	250670970	20050	20050	20050	20000	382
559	20241022	112800	243027320	20050	20000	20050	20000	6
560	20241022	112700	242907270	20050	20050	20050	20050	17
561	20241022	112600	242566420	20050	20050	20050	20050	0
562	20241022	112500	242566420	20050	20050	20050	20050	0
563	20241022	112400	242566420	20050	20050	20050	20050	0
564	20241022	112300	242566420	20050	20000	20050	20000	116
565	20241022	112200	240245620	20050	20050	20050	20050	17
566	20241022	112100	239904770	20050	20050	20050	20050	0
567	20241022	112000	239904770	20050	20050	20050	20050	22
568	20241022	111900	239463670	20050	20000	20050	20000	6
569	20241022	111800	239343620	20050	20050	20050	20050	0
570	20241022	111700	239343620	20050	20050	20050	20050	16
571	20241022	111600	239022820	20050	20050	20050	20050	0
572	20241022	111500	239022820	20050	20050	20050	20050	0
573	20241022	111400	239022820	20050	20050	20050	20050	0
574	20241022	111300	239022820	20050	20050	20050	20050	0
575	20241022	111200	239022820	20050	20050	20050	20050	0
576	20241022	111100	239022820	20050	20050	20050	20050	0
577	20241022	111000	239022820	20050	20050	20050	20000	71
578	20241022	110900	237601770	20050	20050	20050	20050	0
579	20241022	110800	237601770	20050	20050	20050	20000	13
580	20241022	110700	237341620	20050	20050	20050	20050	0
581	20241022	110600	237341620	20050	20050	20050	20050	0
582	20241022	110500	237341620	20050	20050	20050	20050	0
583	20241022	110400	237341620	20050	20050	20050	20000	56
584	20241022	110300	236220570	20050	20050	20050	20050	0
585	20241022	110200	236220570	20050	20000	20050	20000	5
586	20241022	110100	236120520	20050	20050	20050	20050	0
587	20241022	110000	236120520	20050	20000	20050	20000	118
588	20241022	105900	233759320	20000	20000	20050	20000	17
589	20241022	105800	233419270	20050	20050	20050	20050	0
590	20241022	105700	233419270	20050	20000	20050	20000	179
591	20241022	105600	229837770	20000	20000	20000	20000	0
592	20241022	105500	229837770	20000	20000	20000	20000	1
593	20241022	105400	229817770	20050	20000	20050	20000	125
594	20241022	105300	227316520	20050	20050	20050	20050	25
595	20241022	105200	226815270	20050	20050	20050	20050	16
596	20241022	105100	226494470	20050	20050	20050	20050	0
597	20241022	105000	226494470	20050	20050	20050	20050	9
598	20241022	104900	226314020	20050	20050	20050	20050	0
599	20241022	104800	226314020	20050	20050	20050	20050	14
600	20241022	104700	226033320	20000	20000	20000	20000	19
601	20241022	104600	225653320	20050	20050	20050	20050	0
602	20241022	104500	225653320	20050	20050	20050	20050	17
603	20241022	104400	225312470	20050	20050	20050	20050	1
604	20241022	104300	225292420	20050	20050	20050	20050	0
605	20241022	104200	225292420	20050	20050	20050	20050	0
606	20241022	104100	225292420	20050	20050	20050	20000	30
607	20241022	104000	224691420	20050	20050	20050	20050	0
608	20241022	103900	224691420	20050	20050	20050	20050	0
609	20241022	103800	224691420	20050	20050	20050	20050	18
610	20241022	103700	224330520	20050	20050	20050	20050	2
611	20241022	103600	224290420	20050	20050	20050	20050	27
612	20241022	103500	223749070	20050	20050	20050	20050	0
613	20241022	103400	223749070	20050	20050	20050	20050	17
614	20241022	103300	223408220	20050	20050	20050	20050	0
615	20241022	103200	223408220	20050	20050	20050	20050	16
616	20241022	103100	223087420	20050	20050	20050	20050	4
617	20241022	103000	223007220	20050	20000	20050	20000	19
618	20241022	102900	222626520	20050	20050	20050	20050	0
619	20241022	102800	222626520	20050	20050	20050	20050	0
620	20241022	102700	222626520	20050	20050	20050	20050	2
621	20241022	102600	222586420	20050	19980	20050	19980	189
622	20241022	102500	218804040	20050	20050	20050	20050	0
623	20241022	102400	218804040	20050	20050	20050	20050	0
624	20241022	102300	218804040	20050	19970	20050	19950	581
625	20241022	102200	207196990	19980	19970	19990	19970	483
626	20241022	102100	197550710	20050	19980	20050	19980	225
627	20241022	102000	193052050	19980	19980	19980	19980	6
628	20241022	101900	192932170	19980	19980	19980	19980	31
629	20241022	101800	192312790	19980	19980	19980	19980	13
630	20241022	101700	192053050	19980	19990	20000	19950	21
631	20241022	101600	191633780	20000	20050	20050	20000	14
632	20241022	101500	191353730	20050	19970	20050	19960	304
633	20241022	101400	185278840	19970	20050	20050	19970	18
634	20241022	101300	184918550	20050	19970	20050	19970	8
635	20241022	101200	184758630	20050	19980	20050	19950	1137
636	20241022	101100	162052140	20050	19980	20050	19980	2
637	20241022	101000	162012110	20050	20000	20050	19970	2601
638	20241022	100900	110016520	20050	20050	20050	20050	0
639	20241022	100800	110016520	20050	20050	20050	20050	1
640	20241022	100700	109996470	20050	20050	20050	20050	0
641	20241022	100600	109996470	20050	20000	20050	20000	111
642	20241022	100500	107776020	20050	20000	20050	20000	307
643	20241022	100400	101633120	20000	20000	20000	20000	452
644	20241022	100300	92593120	20000	20000	20000	20000	24
645	20241022	100200	92113120	20000	20050	20050	20000	4
646	20241022	100100	92032970	20050	20000	20050	20000	128
647	20241022	100000	89471620	20000	20050	20050	20000	4
648	20241022	095900	89391570	20050	20050	20050	20050	0
649	20241022	095800	89391570	20050	20050	20050	20050	0
650	20241022	095700	89391570	20050	20050	20050	20050	2
651	20241022	095600	89351470	20050	20050	20050	20050	0
652	20241022	095500	89351470	20050	20050	20050	20050	5
653	20241022	095400	89251220	20050	20000	20050	20000	39
654	20241022	095300	88469870	20000	20000	20000	20000	5
655	20241022	095200	88369870	20000	20000	20000	20000	0
656	20241022	095100	88369870	20000	20000	20050	20000	58
657	20241022	095000	87209470	20050	20000	20050	20000	188
658	20241022	094900	83447570	20050	20050	20050	20050	0
659	20241022	094800	83447570	20050	20000	20050	20000	53
660	20241022	094700	82387420	20050	20050	20050	20050	6
661	20241022	094600	82267120	20050	20050	20050	20000	29
662	20241022	094500	81686170	20050	20050	20050	20050	25
663	20241022	094400	81184920	20050	20050	20050	20050	0
664	20241022	094300	81184920	20050	20050	20050	20050	18
665	20241022	094200	80824020	20050	20050	20050	20050	0
666	20241022	094100	80824020	20050	20000	20050	20000	12
667	20241022	094000	80583920	20050	20050	20050	20050	19
668	20241022	093900	80202970	20050	20050	20050	20050	0
669	20241022	093800	80202970	20050	20050	20050	20050	0
670	20241022	093700	80202970	20050	20050	20050	20050	0
671	20241022	093600	80202970	20050	20050	20050	20000	370
672	20241022	093500	72799470	20050	20050	20050	20000	26
673	20241022	093400	72278420	20050	20050	20050	20050	3
674	20241022	093300	72218270	20050	20050	20050	20050	3
675	20241022	093200	72158120	20050	20050	20050	20050	13
676	20241022	093100	71897470	20050	20050	20050	20050	1
677	20241022	093000	71877420	20050	20050	20050	20050	1
678	20241022	092900	71857370	20100	20000	20100	20000	264
679	20241022	092800	66574670	19990	19990	19990	19990	0
680	20241022	092700	66574670	19990	20000	20050	19990	5
681	20241022	092600	66474630	20000	20000	20000	20000	0
682	20241022	092500	66474630	20000	20000	20000	20000	0
683	20241022	092400	66474630	20000	20000	20000	20000	0
684	20241022	092300	66474630	20000	20000	20000	20000	0
685	20241022	092200	66474630	20000	20000	20000	20000	0
686	20241022	092100	66474630	20000	19980	20050	19980	160
687	20241022	092000	63275350	19980	19970	19980	19970	13
688	20241022	091900	63015710	19970	19980	19980	19970	2
689	20241022	091800	62975760	19980	19980	19980	19980	9
690	20241022	091700	62795940	19980	19990	19990	19970	10
691	20241022	091600	62596210	20050	20050	20050	20050	0
692	20241022	091500	62596210	20050	20050	20050	20050	1
693	20241022	091400	62576160	20050	19980	20050	19960	630
694	20241022	091300	49984370	20050	20050	20050	20050	0
695	20241022	091200	49984370	20050	20050	20050	20050	1
696	20241022	091100	49964320	20100	20100	20100	20100	0
697	20241022	091000	49964320	20100	19970	20100	19970	1084
698	20241022	090900	28307230	20000	19980	20050	19970	244
699	20241022	090800	23428670	20050	19980	20050	19980	5
700	20241022	090700	23328700	19980	19980	19980	19980	0
701	20241022	090600	23328700	19980	20100	20100	19980	11
702	20241022	090500	23108800	20100	20100	20100	20100	31
703	20241022	090400	22485700	20100	20000	20100	20000	649
704	20241022	090300	9500800	20100	20000	20100	20000	16
705	20241022	090200	9180000	20000	20000	20000	20000	0
706	20241022	090100	9180000	20000	20000	20000	20000	0
707	20241022	090000	9180000	20000	20000	20000	20000	459