KissMeData/304100/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	210800	4088060090	20050	20050	20050	20050	1820
3	20241016	210700	4088060090	20050	20050	20050	20050	0
4	20241016	210600	4088060090	20050	20050	20050	20050	0
5	20241016	210500	4088060090	20050	20050	20050	20050	0
6	20241016	210400	4088060090	20050	20050	20050	20050	0
7	20241016	210300	4088060090	20050	20050	20050	20050	0
8	20241016	210200	4088060090	20050	20050	20050	20050	0
9	20241016	210100	4088060090	20050	20050	20050	20050	0
10	20241016	210000	4088060090	20050	20050	20050	20050	0
11	20241016	205900	4088060090	20050	20050	20050	20050	0
12	20241016	205800	4088060090	20050	20050	20050	20050	0
13	20241016	205700	4088060090	20050	20050	20050	20050	0
14	20241016	205600	4088060090	20050	20050	20050	20050	0
15	20241016	205500	4088060090	20050	20050	20050	20050	0
16	20241016	205400	4088060090	20050	20050	20050	20050	0
17	20241016	205300	4088060090	20050	20050	20050	20050	0
18	20241016	205200	4088060090	20050	20050	20050	20050	0
19	20241016	205100	4088060090	20050	20050	20050	20050	0
20	20241016	205000	4088060090	20050	20050	20050	20050	0
21	20241016	204900	4088060090	20050	20050	20050	20050	0
22	20241016	204800	4088060090	20050	20050	20050	20050	0
23	20241016	204700	4088060090	20050	20050	20050	20050	0
24	20241016	204600	4088060090	20050	20050	20050	20050	0
25	20241016	204500	4088060090	20050	20050	20050	20050	0
26	20241016	204400	4088060090	20050	20050	20050	20050	0
27	20241016	204300	4088060090	20050	20050	20050	20050	0
28	20241016	204200	4088060090	20050	20050	20050	20050	0
29	20241016	204100	4088060090	20050	20050	20050	20050	0
30	20241016	204000	4088060090	20050	20050	20050	20050	0
31	20241016	203900	4088060090	20050	20050	20050	20050	0
32	20241016	203800	4088060090	20050	20050	20050	20050	1820
33	20241016	203700	4088060090	20050	20050	20050	20050	0
34	20241016	203600	4088060090	20050	20050	20050	20050	0
35	20241016	203500	4088060090	20050	20050	20050	20050	0
36	20241016	203400	4088060090	20050	20050	20050	20050	0
37	20241016	203300	4088060090	20050	20050	20050	20050	0
38	20241016	203200	4088060090	20050	20050	20050	20050	0
39	20241016	203100	4088060090	20050	20050	20050	20050	0
40	20241016	203000	4088060090	20050	20050	20050	20050	0
41	20241016	202900	4088060090	20050	20050	20050	20050	0
42	20241016	202800	4088060090	20050	20050	20050	20050	0
43	20241016	202700	4088060090	20050	20050	20050	20050	0
44	20241016	202600	4088060090	20050	20050	20050	20050	0
45	20241016	202500	4088060090	20050	20050	20050	20050	0
46	20241016	202400	4088060090	20050	20050	20050	20050	0
47	20241016	202300	4088060090	20050	20050	20050	20050	0
48	20241016	202200	4088060090	20050	20050	20050	20050	0
49	20241016	202100	4088060090	20050	20050	20050	20050	0
50	20241016	202000	4088060090	20050	20050	20050	20050	0
51	20241016	201900	4088060090	20050	20050	20050	20050	0
52	20241016	201800	4088060090	20050	20050	20050	20050	0
53	20241016	201700	4088060090	20050	20050	20050	20050	0
54	20241016	201600	4088060090	20050	20050	20050	20050	0
55	20241016	201500	4088060090	20050	20050	20050	20050	0
56	20241016	201400	4088060090	20050	20050	20050	20050	0
57	20241016	201300	4088060090	20050	20050	20050	20050	0
58	20241016	201200	4088060090	20050	20050	20050	20050	0
59	20241016	201100	4088060090	20050	20050	20050	20050	0
60	20241016	201000	4088060090	20050	20050	20050	20050	0
61	20241016	200900	4088060090	20050	20050	20050	20050	0
62	20241016	200800	4088060090	20050	20050	20050	20050	1820
63	20241016	200700	4088060090	20050	20050	20050	20050	0
64	20241016	200600	4088060090	20050	20050	20050	20050	0
65	20241016	200500	4088060090	20050	20050	20050	20050	0
66	20241016	200400	4088060090	20050	20050	20050	20050	0
67	20241016	200300	4088060090	20050	20050	20050	20050	0
68	20241016	200200	4088060090	20050	20050	20050	20050	0
69	20241016	200100	4088060090	20050	20050	20050	20050	0
70	20241016	200000	4088060090	20050	20050	20050	20050	0
71	20241016	195900	4088060090	20050	20050	20050	20050	0
72	20241016	195800	4088060090	20050	20050	20050	20050	0
73	20241016	195700	4088060090	20050	20050	20050	20050	0
74	20241016	195600	4088060090	20050	20050	20050	20050	0
75	20241016	195500	4088060090	20050	20050	20050	20050	0
76	20241016	195400	4088060090	20050	20050	20050	20050	0
77	20241016	195300	4088060090	20050	20050	20050	20050	0
78	20241016	195200	4088060090	20050	20050	20050	20050	0
79	20241016	195100	4088060090	20050	20050	20050	20050	0
80	20241016	195000	4088060090	20050	20050	20050	20050	0
81	20241016	194900	4088060090	20050	20050	20050	20050	0
82	20241016	194800	4088060090	20050	20050	20050	20050	0
83	20241016	194700	4088060090	20050	20050	20050	20050	0
84	20241016	194600	4088060090	20050	20050	20050	20050	0
85	20241016	194500	4088060090	20050	20050	20050	20050	0
86	20241016	194400	4088060090	20050	20050	20050	20050	0
87	20241016	194300	4088060090	20050	20050	20050	20050	0
88	20241016	194200	4088060090	20050	20050	20050	20050	0
89	20241016	194100	4088060090	20050	20050	20050	20050	0
90	20241016	194000	4088060090	20050	20050	20050	20050	0
91	20241016	193900	4088060090	20050	20050	20050	20050	0
92	20241016	193800	4088060090	20050	20050	20050	20050	1820
93	20241016	193700	4088060090	20050	20050	20050	20050	0
94	20241016	193600	4088060090	20050	20050	20050	20050	0
95	20241016	193500	4088060090	20050	20050	20050	20050	0
96	20241016	193400	4088060090	20050	20050	20050	20050	0
97	20241016	193300	4088060090	20050	20050	20050	20050	0
98	20241016	193200	4088060090	20050	20050	20050	20050	0
99	20241016	193100	4088060090	20050	20050	20050	20050	0
100	20241016	193000	4088060090	20050	20050	20050	20050	0
101	20241016	192900	4088060090	20050	20050	20050	20050	0
102	20241016	192800	4088060090	20050	20050	20050	20050	0
103	20241016	192700	4088060090	20050	20050	20050	20050	0
104	20241016	192600	4088060090	20050	20050	20050	20050	0
105	20241016	192500	4088060090	20050	20050	20050	20050	0
106	20241016	192400	4088060090	20050	20050	20050	20050	0
107	20241016	192300	4088060090	20050	20050	20050	20050	0
108	20241016	192200	4088060090	20050	20050	20050	20050	0
109	20241016	192100	4088060090	20050	20050	20050	20050	0
110	20241016	192000	4088060090	20050	20050	20050	20050	0
111	20241016	191900	4088060090	20050	20050	20050	20050	0
112	20241016	191800	4088060090	20050	20050	20050	20050	0
113	20241016	191700	4088060090	20050	20050	20050	20050	0
114	20241016	191600	4088060090	20050	20050	20050	20050	0
115	20241016	191500	4088060090	20050	20050	20050	20050	0
116	20241016	191400	4088060090	20050	20050	20050	20050	0
117	20241016	191300	4088060090	20050	20050	20050	20050	0
118	20241016	191200	4088060090	20050	20050	20050	20050	0
119	20241016	191100	4088060090	20050	20050	20050	20050	0
120	20241016	191000	4088060090	20050	20050	20050	20050	0
121	20241016	190900	4088060090	20050	20050	20050	20050	0
122	20241016	190800	4088060090	20050	20050	20050	20050	1820
123	20241016	190700	4088060090	20050	20050	20050	20050	0
124	20241016	190600	4088060090	20050	20050	20050	20050	0
125	20241016	190500	4088060090	20050	20050	20050	20050	0
126	20241016	190400	4088060090	20050	20050	20050	20050	0
127	20241016	190300	4088060090	20050	20050	20050	20050	0
128	20241016	190200	4088060090	20050	20050	20050	20050	0
129	20241016	190100	4088060090	20050	20050	20050	20050	0
130	20241016	190000	4088060090	20050	20050	20050	20050	0
131	20241016	185900	4088060090	20050	20050	20050	20050	0
132	20241016	185800	4088060090	20050	20050	20050	20050	0
133	20241016	185700	4088060090	20050	20050	20050	20050	0
134	20241016	185600	4088060090	20050	20050	20050	20050	0
135	20241016	185500	4088060090	20050	20050	20050	20050	0
136	20241016	185400	4088060090	20050	20050	20050	20050	0
137	20241016	185300	4088060090	20050	20050	20050	20050	0
138	20241016	185200	4088060090	20050	20050	20050	20050	0
139	20241016	185100	4088060090	20050	20050	20050	20050	0
140	20241016	185000	4088060090	20050	20050	20050	20050	0
141	20241016	184900	4088060090	20050	20050	20050	20050	0
142	20241016	184800	4088060090	20050	20050	20050	20050	0
143	20241016	184700	4088060090	20050	20050	20050	20050	0
144	20241016	184600	4088060090	20050	20050	20050	20050	0
145	20241016	184500	4088060090	20050	20050	20050	20050	0
146	20241016	184400	4088060090	20050	20050	20050	20050	0
147	20241016	184300	4088060090	20050	20050	20050	20050	0
148	20241016	184200	4088060090	20050	20050	20050	20050	0
149	20241016	184100	4088060090	20050	20050	20050	20050	0
150	20241016	184000	4088060090	20050	20050	20050	20050	0
151	20241016	183900	4088060090	20050	20050	20050	20050	0
152	20241016	183800	4088060090	20050	20050	20050	20050	1820
153	20241016	183700	4088060090	20050	20050	20050	20050	0
154	20241016	183600	4088060090	20050	20050	20050	20050	0
155	20241016	183500	4088060090	20050	20050	20050	20050	0
156	20241016	183400	4088060090	20050	20050	20050	20050	0
157	20241016	183300	4088060090	20050	20050	20050	20050	0
158	20241016	183200	4088060090	20050	20050	20050	20050	0
159	20241016	183100	4088060090	20050	20050	20050	20050	0
160	20241016	183000	4088060090	20050	20050	20050	20050	0
161	20241016	182900	4088060090	20050	20050	20050	20050	0
162	20241016	182800	4088060090	20050	20050	20050	20050	0
163	20241016	182700	4088060090	20050	20050	20050	20050	0
164	20241016	182600	4088060090	20050	20050	20050	20050	0
165	20241016	182500	4088060090	20050	20050	20050	20050	0
166	20241016	182400	4088060090	20050	20050	20050	20050	0
167	20241016	182300	4088060090	20050	20050	20050	20050	0
168	20241016	182200	4088060090	20050	20050	20050	20050	0
169	20241016	182100	4088060090	20050	20050	20050	20050	0
170	20241016	182000	4088060090	20050	20050	20050	20050	0
171	20241016	181900	4088060090	20050	20050	20050	20050	0
172	20241016	181800	4088060090	20050	20050	20050	20050	0
173	20241016	181700	4088060090	20050	20050	20050	20050	0
174	20241016	181600	4088060090	20050	20050	20050	20050	0
175	20241016	181500	4088060090	20050	20050	20050	20050	0
176	20241016	181400	4088060090	20050	20050	20050	20050	0
177	20241016	181300	4088060090	20050	20050	20050	20050	0
178	20241016	181200	4088060090	20050	20050	20050	20050	0
179	20241016	181100	4088060090	20050	20050	20050	20050	0
180	20241016	181000	4088060090	20050	20050	20050	20050	0
181	20241016	180900	4088060090	20050	20050	20050	20050	0
182	20241016	180800	4088060090	20050	20050	20050	20050	1820
183	20241016	180700	4088060090	20050	20050	20050	20050	0
184	20241016	180600	4088060090	20050	20050	20050	20050	0
185	20241016	180500	4088060090	20050	20050	20050	20050	0
186	20241016	180400	4088060090	20050	20050	20050	20050	0
187	20241016	180300	4088060090	20050	20050	20050	20050	0
188	20241016	180200	4088060090	20050	20050	20050	20050	0
189	20241016	180100	4088060090	20050	20050	20050	20050	0
190	20241016	180000	4088060090	20050	20050	20050	20050	0
191	20241016	175900	4088060090	20050	20050	20050	20050	0
192	20241016	175800	4088060090	20050	20050	20050	20050	0
193	20241016	175700	4088060090	20050	20050	20050	20050	0
194	20241016	175600	4088060090	20050	20050	20050	20050	0
195	20241016	175500	4088060090	20050	20050	20050	20050	0
196	20241016	175400	4088060090	20050	20050	20050	20050	0
197	20241016	175300	4088060090	20050	20050	20050	20050	0
198	20241016	175200	4088060090	20050	20050	20050	20050	0
199	20241016	175100	4088060090	20050	20050	20050	20050	0
200	20241016	175000	4088060090	20050	20050	20050	20050	0
201	20241016	174900	4088060090	20050	20050	20050	20050	0
202	20241016	174800	4088060090	20050	20050	20050	20050	0
203	20241016	174700	4088060090	20050	20050	20050	20050	0
204	20241016	174600	4088060090	20050	20050	20050	20050	0
205	20241016	174500	4088060090	20050	20050	20050	20050	0
206	20241016	174400	4088060090	20050	20050	20050	20050	0
207	20241016	174300	4088060090	20050	20050	20050	20050	0
208	20241016	174200	4088060090	20050	20050	20050	20050	0
209	20241016	174100	4088060090	20050	20050	20050	20050	0
210	20241016	174000	4088060090	20050	20050	20050	20050	0
211	20241016	173900	4088060090	20050	20050	20050	20050	0
212	20241016	173800	4088060090	20050	20050	20050	20050	1820
213	20241016	173700	4088060090	20050	20050	20050	20050	0
214	20241016	173600	4088060090	20050	20050	20050	20050	0
215	20241016	173500	4088060090	20050	20050	20050	20050	0
216	20241016	173400	4088060090	20050	20050	20050	20050	0
217	20241016	173300	4088060090	20050	20050	20050	20050	0
218	20241016	173200	4088060090	20050	20050	20050	20050	0
219	20241016	173100	4088060090	20050	20050	20050	20050	0
220	20241016	173000	4088060090	20050	20050	20050	20050	0
221	20241016	172900	4088060090	20050	20050	20050	20050	0
222	20241016	172800	4088060090	20050	20050	20050	20050	0
223	20241016	172700	4088060090	20050	20050	20050	20050	0
224	20241016	172600	4088060090	20050	20050	20050	20050	0
225	20241016	172500	4088060090	20050	20050	20050	20050	0
226	20241016	172400	4088060090	20050	20050	20050	20050	0
227	20241016	172300	4088060090	20050	20050	20050	20050	0
228	20241016	172200	4088060090	20050	20050	20050	20050	0
229	20241016	172100	4088060090	20050	20050	20050	20050	0
230	20241016	172000	4088060090	20050	20050	20050	20050	0
231	20241016	171900	4088060090	20050	20050	20050	20050	0
232	20241016	171800	4088060090	20050	20050	20050	20050	0
233	20241016	171700	4088060090	20050	20050	20050	20050	0
234	20241016	171600	4088060090	20050	20050	20050	20050	0
235	20241016	171500	4088060090	20050	20050	20050	20050	0
236	20241016	171400	4088060090	20050	20050	20050	20050	0
237	20241016	171300	4088060090	20050	20050	20050	20050	0
238	20241016	171200	4088060090	20050	20050	20050	20050	0
239	20241016	171100	4088060090	20050	20050	20050	20050	0
240	20241016	171000	4088060090	20050	20050	20050	20050	0
241	20241016	170900	4088060090	20050	20050	20050	20050	0
242	20241016	170800	4088060090	20050	20050	20050	20050	1820
243	20241016	170700	4088060090	20050	20050	20050	20050	0
244	20241016	170600	4088060090	20050	20050	20050	20050	0
245	20241016	170500	4088060090	20050	20050	20050	20050	0
246	20241016	170400	4088060090	20050	20050	20050	20050	0
247	20241016	170300	4088060090	20050	20050	20050	20050	0
248	20241016	170200	4088060090	20050	20050	20050	20050	0
249	20241016	170100	4088060090	20050	20050	20050	20050	0
250	20241016	170000	4088060090	20050	20050	20050	20050	0
251	20241016	165900	4088060090	20050	20050	20050	20050	0
252	20241016	165800	4088060090	20050	20050	20050	20050	0
253	20241016	165700	4088060090	20050	20050	20050	20050	0
254	20241016	165600	4088060090	20050	20050	20050	20050	0
255	20241016	165500	4088060090	20050	20050	20050	20050	0
256	20241016	165400	4088060090	20050	20050	20050	20050	0
257	20241016	165300	4088060090	20050	20050	20050	20050	0
258	20241016	165200	4088060090	20050	20050	20050	20050	0
259	20241016	165100	4088060090	20050	20050	20050	20050	0
260	20241016	165000	4088060090	20050	20050	20050	20050	0
261	20241016	164900	4088060090	20050	20050	20050	20050	0
262	20241016	164800	4088060090	20050	20050	20050	20050	0
263	20241016	164700	4088060090	20050	20050	20050	20050	0
264	20241016	164600	4088060090	20050	20050	20050	20050	0
265	20241016	164500	4088060090	20050	20050	20050	20050	0
266	20241016	164400	4088060090	20050	20050	20050	20050	0
267	20241016	164300	4088060090	20050	20050	20050	20050	0
268	20241016	164200	4088060090	20050	20050	20050	20050	0
269	20241016	164100	4088060090	20050	20050	20050	20050	0
270	20241016	164000	4088060090	20050	20050	20050	20050	0
271	20241016	163900	4088060090	20050	20050	20050	20050	0
272	20241016	163800	4088060090	20050	20050	20050	20050	1820
273	20241016	163700	4088060090	20050	20050	20050	20050	0
274	20241016	163600	4088060090	20050	20050	20050	20050	0
275	20241016	163500	4088060090	20050	20050	20050	20050	0
276	20241016	163400	4088060090	20050	20050	20050	20050	0
277	20241016	163300	4088060090	20050	20050	20050	20050	0
278	20241016	163200	4088060090	20050	20050	20050	20050	0
279	20241016	163100	4088060090	20050	20050	20050	20050	0
280	20241016	163000	4088060090	20050	20050	20050	20050	0
281	20241016	162900	4088060090	20050	20050	20050	20050	0
282	20241016	162800	4088060090	20050	20050	20050	20050	0
283	20241016	162700	4088060090	20050	20050	20050	20050	0
284	20241016	162600	4088060090	20050	20050	20050	20050	0
285	20241016	162500	4088060090	20050	20050	20050	20050	0
286	20241016	162400	4088060090	20050	20050	20050	20050	0
287	20241016	162300	4088060090	20050	20050	20050	20050	0
288	20241016	162200	4088060090	20050	20050	20050	20050	0
289	20241016	162100	4088060090	20050	20050	20050	20050	0
290	20241016	162000	4088060090	20050	20050	20050	20050	0
291	20241016	161900	4088060090	20050	20050	20050	20050	0
292	20241016	161800	4088060090	20050	20050	20050	20050	0
293	20241016	161700	4088060090	20050	20050	20050	20050	0
294	20241016	161600	4088060090	20050	20050	20050	20050	0
295	20241016	161500	4088060090	20050	20050	20050	20050	0
296	20241016	161400	4088060090	20050	20050	20050	20050	0
297	20241016	161300	4088060090	20050	20050	20050	20050	0
298	20241016	161200	4088060090	20050	20050	20050	20050	0
299	20241016	161100	4088060090	20050	20050	20050	20050	0
300	20241016	161000	4088060090	20050	20050	20050	20050	0
301	20241016	160900	4088060090	20050	20050	20050	20050	0
302	20241016	160800	4088060090	20050	20050	20050	20050	1820
303	20241016	160700	4088060090	20050	20050	20050	20050	0
304	20241016	160600	4088060090	20050	20050	20050	20050	0
305	20241016	160500	4088060090	20050	20050	20050	20050	0
306	20241016	160400	4088060090	20050	20050	20050	20050	0
307	20241016	160300	4088060090	20050	20050	20050	20050	0
308	20241016	160200	4088060090	20050	20050	20050	20050	0
309	20241016	160100	4088060090	20050	20050	20050	20050	0
310	20241016	160000	4088060090	20050	20050	20050	20050	0
311	20241016	155900	4088060090	20050	20050	20050	20050	0
312	20241016	155800	4088060090	20050	20050	20050	20050	0
313	20241016	155700	4088060090	20050	20050	20050	20050	0
314	20241016	155600	4088060090	20050	20050	20050	20050	0
315	20241016	155500	4088060090	20050	20050	20050	20050	0
316	20241016	155400	4088060090	20050	20050	20050	20050	0
317	20241016	155300	4088060090	20050	20050	20050	20050	0
318	20241016	155200	4088060090	20050	20050	20050	20050	0
319	20241016	155100	4088060090	20050	20050	20050	20050	0
320	20241016	155000	4088060090	20050	20050	20050	20050	0
321	20241016	154900	4088060090	20050	20050	20050	20050	0
322	20241016	154800	4088060090	20050	20050	20050	20050	0
323	20241016	154700	4088060090	20050	20050	20050	20050	0
324	20241016	154600	4088060090	20050	20050	20050	20050	0
325	20241016	154500	4088060090	20050	20050	20050	20050	0
326	20241016	154400	4088060090	20050	20050	20050	20050	0
327	20241016	154300	4088060090	20050	20050	20050	20050	0
328	20241016	154200	4088060090	20050	20050	20050	20050	0
329	20241016	154100	4088060090	20050	20050	20050	20050	0
330	20241016	154000	4088060090	20050	20050	20050	20050	0
331	20241016	153900	4088060090	20050	20050	20050	20050	0
332	20241016	153800	4088060090	20050	20050	20050	20050	1820
333	20241016	153700	4088060090	20050	20050	20050	20050	0
334	20241016	153600	4088060090	20050	20050	20050	20050	0
335	20241016	153500	4088060090	20050	20050	20050	20050	0
336	20241016	153400	4088060090	20050	20050	20050	20050	0
337	20241016	153300	4088060090	20050	20050	20050	20050	0
338	20241016	153200	4088060090	20050	20050	20050	20050	0
339	20241016	153100	4088060090	20050	20050	20050	20050	0
340	20241016	153000	4088060090	20050	20050	20050	20050	1820
341	20241016	152900	4051569090	20050	20050	20050	20050	0
342	20241016	152800	4051569090	20050	20050	20050	20050	0
343	20241016	152700	4051569090	20050	20050	20050	20050	0
344	20241016	152600	4051569090	20050	20050	20050	20050	0
345	20241016	152500	4051569090	20050	20050	20050	20050	0
346	20241016	152400	4051569090	20050	20050	20050	20050	0
347	20241016	152300	4051569090	20050	20050	20050	20050	0
348	20241016	152200	4051569090	20050	20050	20050	20050	0
349	20241016	152100	4051569090	20050	20050	20050	20050	0
350	20241016	152000	4051569090	20050	20050	20050	20050	0
351	20241016	151900	4051569090	20050	20050	20100	20050	243
352	20241016	151800	4046696890	20100	20050	20100	20050	200
353	20241016	151700	4042679390	20050	20050	20100	20000	2164
354	20241016	151600	3999362290	20050	20100	20100	20050	605
355	20241016	151500	3987211790	20150	20150	20150	20100	126
356	20241016	151400	3984674640	20100	20150	20150	20100	201
357	20241016	151300	3980624540	20150	20150	20150	20100	395
358	20241016	151200	3972669740	20150	20150	20150	20150	23
359	20241016	151100	3972206290	20150	20100	20150	20100	115
360	20241016	151000	3969889290	20100	20100	20100	20100	25
361	20241016	150900	3969386790	20100	20150	20150	20100	277
362	20241016	150800	3963807740	20150	20200	20200	20150	281
363	20241016	150700	3958144590	20200	20200	20200	20150	249
364	20241016	150600	3953117340	20200	20200	20200	20200	483
365	20241016	150500	3943360740	20200	20150	20200	20150	180
366	20241016	150400	3939724790	20200	20200	20200	20200	92
367	20241016	150300	3937866390	20200	20200	20200	20200	10
368	20241016	150200	3937664390	20150	20150	20150	20150	384
369	20241016	150100	3929926790	20200	20200	20200	20200	10
370	20241016	150000	3929724790	20200	20200	20200	20150	799
371	20241016	145900	3913585490	20150	20200	20200	20150	74
372	20241016	145800	3912091840	20200	20150	20200	20150	6
373	20241016	145700	3911970690	20200	20150	20200	20150	79
374	20241016	145600	3910378790	20150	20200	20200	20150	461
375	20241016	145500	3901089240	20200	20200	20200	20200	2
376	20241016	145400	3901048840	20200	20150	20200	20150	161
377	20241016	145300	3897799390	20150	20150	20150	20150	79
378	20241016	145200	3896207540	20200	20200	20200	20150	172
379	20241016	145100	3892733940	20200	20200	20200	20200	15
380	20241016	145000	3892430940	20200	20150	20200	20150	249
381	20241016	144900	3887411090	20100	20100	20150	20100	139
382	20241016	144800	3884612840	20150	20150	20150	20150	1
383	20241016	144700	3884592690	20150	20100	20150	20100	87
384	20241016	144600	3882843740	20050	20050	20050	20050	67
385	20241016	144500	3881500390	20100	20000	20100	20000	215
386	20241016	144400	3877182140	20050	20100	20100	20050	907
387	20241016	144300	3858996540	20100	20100	20150	20100	321
388	20241016	144200	3852544390	20150	20150	20150	20150	5
389	20241016	144100	3852443640	20150	20100	20150	20100	14
390	20241016	144000	3852162090	20100	20150	20150	20100	61
391	20241016	143900	3850935540	20150	20150	20200	20150	180
392	20241016	143800	3847306990	20200	20150	20200	20150	9
393	20241016	143700	3847125240	20200	20150	20200	20150	3
394	20241016	143600	3847064740	20200	20200	20200	20150	12
395	20241016	143500	3846822640	20150	20150	20150	20150	200
396	20241016	143400	3842792640	20150	20150	20150	20150	112
397	20241016	143300	3840535840	20150	20150	20150	20150	6
398	20241016	143200	3840414940	20150	20150	20150	20150	79
399	20241016	143100	3838823090	20100	20150	20150	20100	90
400	20241016	143000	3837012240	20150	20100	20150	20100	89
401	20241016	142900	3835223290	20150	20100	20150	20100	274
402	20241016	142800	3829713140	20100	20050	20100	20050	375
403	20241016	142700	3822190640	20050	20100	20100	20050	16
404	20241016	142600	3821869540	20050	20050	20100	20050	213
405	20241016	142500	3817598340	20100	20100	20150	20050	233
406	20241016	142400	3812915490	20100	20100	20100	20100	20
407	20241016	142300	3812513490	20150	20100	20150	20100	64
408	20241016	142200	3811226790	20100	20150	20150	20100	405
409	20241016	142100	3803075040	20150	20100	20150	20100	34
410	20241016	142000	3802391040	20150	20100	20150	20100	187
411	20241016	141900	3798631540	20100	20150	20150	20100	16
412	20241016	141800	3798309390	20150	20100	20150	20050	977
413	20241016	141700	3778647490	20100	20100	20100	20100	10
414	20241016	141600	3778446490	20150	20050	20150	20050	315
415	20241016	141500	3772105890	20100	20150	20150	20100	114
416	20241016	141400	3769812440	20150	20150	20150	20150	21
417	20241016	141300	3769389290	20150	20150	20150	20150	46
418	20241016	141200	3768462390	20100	20100	20200	20100	336
419	20241016	141100	3761708690	20100	20200	20200	20050	349
420	20241016	141000	3754709490	20200	20200	20200	20100	1003
421	20241016	140900	3734528790	20100	20250	20250	20100	107
422	20241016	140800	3732375390	20200	20200	20200	20200	388
423	20241016	140700	3724537790	20200	20150	20200	20100	28
424	20241016	140600	3723974190	20200	20200	20200	20200	611
425	20241016	140500	3711631990	20200	20150	20200	20150	71
426	20241016	140400	3710200940	20200	20200	20250	20200	206
427	20241016	140300	3706039440	20200	20150	20200	20150	204
428	20241016	140200	3701928790	20150	20200	20200	20150	797
429	20241016	140100	3685863990	20150	20200	20250	20150	139
430	20241016	140000	3683057940	20200	20200	20250	20200	308
431	20241016	135900	3676835940	20250	20250	20250	20250	394
432	20241016	135800	3668857440	20250	20350	20350	20250	817
433	20241016	135700	3652268290	20350	20350	20350	20300	167
434	20241016	135600	3648872340	20350	20350	20400	20350	328
435	20241016	135500	3642197490	20400	20400	20400	20400	20
436	20241016	135400	3641789490	20300	20350	20400	20300	222
437	20241016	135300	3637272790	20350	20400	20400	20300	68
438	20241016	135200	3635891190	20350	20400	20400	20350	337
439	20241016	135100	3629031290	20400	20400	20400	20400	210
440	20241016	135000	3624747290	20400	20350	20400	20350	553
441	20241016	134900	3613493690	20350	20350	20350	20350	11
442	20241016	134800	3613269840	20300	20350	20350	20300	59
443	20241016	134700	3612070190	20350	20300	20350	20300	1439
444	20241016	134600	3582797840	20300	20300	20300	20300	46
445	20241016	134500	3581864040	20300	20200	20300	20200	406
446	20241016	134400	3573652240	20300	20250	20300	20250	1040
447	20241016	134300	3552544290	20250	20200	20250	20200	55
448	20241016	134200	3551433240	20250	20250	20250	20250	19
449	20241016	134100	3551048490	20250	20250	20250	20250	693
450	20241016	134000	3537015240	20250	20200	20250	20200	209
451	20241016	133900	3532788140	20200	20200	20200	20200	123
452	20241016	133800	3530303540	20200	20200	20200	20200	57
453	20241016	133700	3529152140	20200	20200	20200	20200	42
454	20241016	133600	3528303740	20200	20200	20200	20200	261
455	20241016	133500	3523031540	20200	20100	20200	20100	41
456	20241016	133400	3522204140	20200	20150	20200	20100	24
457	20241016	133300	3521720190	20150	20200	20200	20100	996
458	20241016	133200	3501679990	20200	20100	20200	20100	54
459	20241016	133100	3500593940	20100	20200	20200	20100	2019
460	20241016	133000	3459998340	20200	20200	20200	20200	105
461	20241016	132900	3457877340	20200	20200	20200	20150	298
462	20241016	132800	3451860190	20200	20200	20200	20200	8
463	20241016	132700	3451698590	20200	20150	20200	20150	145
464	20241016	132600	3448776490	20150	20150	20200	20150	475
465	20241016	132500	3439201890	20200	20200	20200	20150	122
466	20241016	132400	3436742890	20150	20200	20200	20150	259
467	20241016	132300	3431516090	20150	20150	20200	20150	59
468	20241016	132200	3430327190	20200	20200	20200	20200	105
469	20241016	132100	3428206190	20200	20250	20250	20200	88
470	20241016	132000	3426428090	20250	20200	20250	20200	259
471	20241016	131900	3421190790	20200	20150	20200	20150	477
472	20241016	131800	3411578740	20150	20150	20150	20100	164
473	20241016	131700	3408276790	20100	20200	20200	20100	276
474	20241016	131600	3402716340	20200	20150	20200	20150	281
475	20241016	131500	3397048340	20200	20200	20250	20200	75
476	20241016	131400	3395533090	20250	20200	20250	20200	252
477	20241016	131300	3390442590	20200	20200	20250	20200	371
478	20241016	131200	3382948140	20250	20200	20250	20200	140
479	20241016	131100	3380120090	20200	20250	20250	20150	10
480	20241016	131000	3379917890	20150	20150	20150	20150	74
481	20241016	130900	3378426790	20150	20150	20250	20150	999
482	20241016	130800	3358251190	20150	20150	20200	20150	42
483	20241016	130700	3357404590	20100	20100	20100	20100	37
484	20241016	130600	3356660890	20100	20200	20200	20100	172
485	20241016	130500	3353203190	20050	20200	20200	20050	362
486	20241016	130400	3345930240	20200	20100	20200	20100	169
487	20241016	130300	3342525840	20050	20100	20250	20050	828
488	20241016	130200	3325882990	20100	20200	20250	20100	840
489	20241016	130100	3308918090	20100	20150	20200	20050	1796
490	20241016	130000	3272796790	20150	20200	20200	20150	310
491	20241016	125900	3266549290	20200	20200	20200	20200	845
492	20241016	125800	3249480290	20250	20250	20250	20200	502
493	20241016	125700	3239325790	20250	20250	20300	20200	65
494	20241016	125600	3238009390	20250	20250	20250	20250	476
495	20241016	125500	3228370390	20300	20300	20300	20250	910
496	20241016	125400	3209908940	20350	20300	20350	20300	206
497	20241016	125300	3205727090	20350	20350	20350	20350	6
498	20241016	125200	3205604990	20300	20300	20300	20300	125
499	20241016	125100	3203067490	20350	20300	20350	20300	37
500	20241016	125000	3202316090	20300	20350	20350	20300	334
501	20241016	124900	3195534240	20400	20350	20400	20350	203
502	20241016	124800	3191402940	20350	20400	20400	20300	289
503	20241016	124700	3185523290	20400	20400	20450	20400	115
504	20241016	124600	3183177240	20450	20400	20450	20400	106
505	20241016	124500	3181012040	20450	20450	20450	20400	331
506	20241016	124400	3174245090	20350	20300	20400	20300	1561
507	20241016	124300	3142415840	20350	20350	20350	20300	940
508	20241016	124200	3123333640	20350	20350	20350	20300	157
509	20241016	124100	3120146190	20300	20300	20300	20300	450
510	20241016	124000	3111011190	20350	20300	20350	20300	368
511	20241016	123900	3103537840	20400	20350	20400	20350	26
512	20241016	123800	3103008240	20350	20400	20400	20350	77
513	20241016	123700	3101438740	20400	20300	20400	20300	17
514	20241016	123600	3101092340	20400	20400	20400	20400	151
515	20241016	123500	3098011940	20400	20300	20400	20300	122
516	20241016	123400	3095527990	20350	20400	20400	20300	59
517	20241016	123300	3094326140	20400	20350	20400	20350	48
518	20241016	123200	3093349040	20350	20350	20350	20350	290
519	20241016	123100	3087447540	20400	20350	20400	20350	41
520	20241016	123000	3086612890	20350	20400	20400	20350	123
521	20241016	122900	3084109590	20350	20400	20450	20350	385
522	20241016	122800	3076258790	20450	20400	20450	20400	67
523	20241016	122700	3074890890	20400	20450	20450	20400	292
524	20241016	122600	3068931690	20450	20500	20500	20450	85
525	20241016	122500	3067192440	20400	20500	20500	20400	484
526	20241016	122400	3057302840	20500	20500	20500	20450	222
527	20241016	122300	3052751940	20500	20500	20500	20450	237
528	20241016	122200	3047894490	20500	20500	20500	20450	367
529	20241016	122100	3040380590	20450	20500	20500	20450	242
530	20241016	122000	3035423640	20550	20450	20600	20450	1172
531	20241016	121900	3011385140	20300	20400	20400	20300	163
532	20241016	121800	3008072990	20400	20400	20450	20300	244
533	20241016	121700	3003109890	20350	20350	20400	20350	2410
534	20241016	121600	2954033490	20350	20400	20400	20350	247
535	20241016	121500	2948997240	20450	20450	20450	20400	563
536	20241016	121400	2937505590	20400	20400	20500	20350	361
537	20241016	121300	2930129840	20350	20400	20450	20350	1116
538	20241016	121200	2907386340	20450	20450	20500	20450	1018
539	20241016	121100	2886541490	20500	20500	20500	20450	352
540	20241016	121000	2879332740	20500	20400	20500	20400	351
541	20241016	120900	2872143840	20500	20500	20650	20450	1551
542	20241016	120800	2840331590	20550	20650	20650	20350	2700
543	20241016	120700	2785167240	20600	20700	20750	20600	2774
544	20241016	120600	2727785940	20750	20800	20800	20650	3001
545	20241016	120500	2665569140	20800	20750	20800	20700	5692
546	20241016	120400	2547462990	20650	20650	20650	20650	0
547	20241016	120300	2547462990	20650	20650	20650	20650	0
548	20241016	120200	2547462990	20650	20550	20650	20550	2933
549	20241016	120100	2486994940	20600	20600	20600	20400	1135
550	20241016	120000	2463638290	20550	20400	20550	20400	6046
551	20241016	115900	2339659290	20400	20400	20400	20350	73
552	20241016	115800	2338170840	20400	20350	20400	20350	452
553	20241016	115700	2328967590	20350	20350	20400	20350	536
554	20241016	115600	2318039290	20350	20500	20500	20350	1138
555	20241016	115500	2294860140	20450	20450	20550	20400	1996
556	20241016	115400	2254016440	20500	20450	20550	20400	2940
557	20241016	115300	2193786340	20450	20400	20450	20350	1440
558	20241016	115200	2164398190	20400	20300	20400	20250	1496
559	20241016	115100	2134019990	20300	20250	20300	20250	2384
560	20241016	115000	2085692990	20250	20200	20250	20200	374
561	20241016	114900	2078133140	20200	20200	20200	20150	427
562	20241016	114800	2069508140	20200	20200	20200	20150	364
563	20241016	114700	2062159490	20200	20150	20200	20050	257
564	20241016	114600	2056977040	20150	20150	20200	20150	842
565	20241016	114500	2040010040	20150	20150	20300	20150	1643
566	20241016	114400	2006719440	20200	20000	20250	20000	564
567	20241016	114300	1995369540	20000	20200	20200	20000	1020
568	20241016	114200	1974858090	20250	20200	20250	20200	485
569	20241016	114100	1965053340	20200	20100	20300	20100	2368
570	20241016	114000	1917232590	20100	20050	20150	19980	2930
571	20241016	113900	1858331950	19990	20050	20050	19990	987
572	20241016	113800	1838578340	20050	19970	20100	19960	12160
573	20241016	113700	1595351100	19970	19860	19970	19860	4768
574	20241016	113600	1500416570	19860	19780	19880	19780	1313
575	20241016	113500	1474352600	19810	19810	19820	19810	698
576	20241016	113400	1460525140	19810	19800	19810	19800	291
577	20241016	113300	1454760650	19800	19790	19800	19790	57
578	20241016	113200	1453632060	19790	19790	19800	19780	371
579	20241016	113100	1446286580	19740	19800	19800	19740	224
580	20241016	113000	1441854920	19800	19810	19810	19800	27
581	20241016	112900	1441320300	19810	19710	19810	19710	2114
582	20241016	112800	1399545130	19710	19700	19720	19700	813
583	20241016	112700	1383519710	19700	19690	19700	19650	301
584	20241016	112600	1377597010	19690	19690	19710	19680	706
585	20241016	112500	1363691280	19630	19690	19690	19630	206
586	20241016	112400	1359636990	19690	19700	19700	19630	270
587	20241016	112300	1354320570	19690	19630	19700	19630	3844
588	20241016	112200	1278731040	19630	19570	19630	19540	1972
589	20241016	112100	1240102650	19570	19540	19570	19540	73
590	20241016	112000	1238675000	19570	19540	19570	19540	28
591	20241016	111900	1238127850	19540	19530	19540	19530	214
592	20241016	111800	1233946340	19540	19550	19570	19500	286
593	20241016	111700	1228352790	19540	19500	19540	19450	140
594	20241016	111600	1225617560	19500	19400	19500	19400	418
595	20241016	111500	1217480580	19390	19470	19470	19390	136
596	20241016	111400	1214833960	19400	19480	19480	19400	635
597	20241016	111300	1202505750	19480	19480	19480	19420	93
598	20241016	111200	1200699110	19420	19480	19480	19420	41
599	20241016	111100	1199902590	19480	19410	19480	19410	22
600	20241016	111000	1199475350	19420	19410	19480	19410	7
601	20241016	110900	1199339120	19410	19400	19420	19400	199
602	20241016	110800	1195478480	19400	19440	19480	19380	630
603	20241016	110700	1183255900	19480	19480	19480	19480	0
604	20241016	110600	1183255900	19480	19470	19480	19440	1008
605	20241016	110500	1163647470	19480	19490	19490	19480	25
606	20241016	110400	1163160430	19490	19560	19560	19490	644
607	20241016	110300	1150587840	19560	19560	19560	19530	1103
608	20241016	110200	1129024710	19560	19580	19640	19560	6
609	20241016	110100	1128907220	19640	19590	19640	19590	26
610	20241016	110000	1128397630	19650	19660	19660	19650	21
611	20241016	105900	1127984780	19590	19590	19590	19530	565
612	20241016	105800	1116920030	19540	19660	19660	19540	715
613	20241016	105700	1102911730	19660	19520	19660	19520	936
614	20241016	105600	1084533870	19510	19510	19510	19510	168
615	20241016	105500	1081256190	19580	19510	19580	19510	123
616	20241016	105400	1078856040	19640	19580	19660	19500	417
617	20241016	105300	1070672670	19510	19580	19580	19510	508
618	20241016	105200	1060760310	19590	19580	19590	19580	36
619	20241016	105100	1060055420	19580	19580	19580	19580	1
620	20241016	105000	1060035840	19510	19590	19590	19510	9
621	20241016	104900	1059859770	19530	19520	19530	19520	57
622	20241016	104800	1058746580	19590	19540	19600	19510	14
623	20241016	104700	1058472460	19510	19560	19560	19510	254
624	20241016	104600	1053508480	19580	19610	19610	19580	288
625	20241016	104500	1047865480	19660	19660	19660	19660	218
626	20241016	104400	1043579600	19660	19660	19660	19650	135
627	20241016	104300	1040925610	19650	19650	19660	19650	944
628	20241016	104200	1022375800	19650	19640	19660	19640	184
629	20241016	104100	1018760700	19640	19630	19640	19630	259
630	20241016	104000	1013674030	19640	19630	19640	19600	581
631	20241016	103900	1002265900	19610	19610	19640	19610	1071
632	20241016	103800	981242890	19610	19620	19630	19610	228
633	20241016	103700	976769350	19630	19600	19630	19600	247
634	20241016	103600	971926930	19610	19620	19620	19610	155
635	20241016	103500	968887130	19600	19600	19620	19600	82
636	20241016	103400	967279700	19590	19590	19620	19590	534
637	20241016	103300	956813270	19590	19560	19590	19550	973
638	20241016	103200	937770280	19550	19560	19560	19550	31
639	20241016	103100	937163930	19550	19540	19550	19530	412
640	20241016	103000	929110520	19540	19510	19550	19510	49
641	20241016	102900	928153050	19510	19550	19550	19510	310
642	20241016	102800	922102140	19560	19560	19570	19530	139
643	20241016	102700	919383300	19560	19550	19570	19540	1295
644	20241016	102600	894060080	19550	19540	19550	19510	83
645	20241016	102500	892440200	19540	19510	19540	19510	143
646	20241016	102400	889646150	19500	19500	19550	19500	534
647	20241016	102300	879207670	19550	19560	19560	19480	851
648	20241016	102200	862601350	19560	19520	19560	19500	921
649	20241016	102100	844615790	19510	19490	19510	19490	337
650	20241016	102000	838044250	19500	19480	19500	19440	1059
651	20241016	101900	817409290	19490	19440	19490	19420	339
652	20241016	101800	810812370	19420	19370	19430	19370	1466
653	20241016	101700	782379930	19370	19360	19370	19360	567
654	20241016	101600	771402650	19370	19320	19370	19300	1486
655	20241016	101500	742682300	19300	19320	19320	19300	578
656	20241016	101400	731525410	19320	19270	19320	19270	599
657	20241016	101300	719965790	19280	19250	19300	19250	497
658	20241016	101200	710388720	19250	19250	19250	19250	112
659	20241016	101100	708232720	19240	19220	19240	19220	129
660	20241016	101000	705751100	19220	19230	19230	19220	850
661	20241016	100900	689411630	19240	19240	19240	19240	83
662	20241016	100800	687814710	19240	19250	19250	19230	42
663	20241016	100700	687006340	19250	19270	19280	19220	213
664	20241016	100600	682902070	19250	19230	19280	19230	277
665	20241016	100500	677570460	19200	19110	19200	19110	1210
666	20241016	100400	654376320	19110	19120	19120	19070	32
667	20241016	100300	653764910	19120	19120	19120	19120	106
668	20241016	100200	651738190	19120	19060	19120	19060	10
669	20241016	100100	651547480	19060	19060	19060	19060	6
670	20241016	100000	651433120	19030	19000	19030	19000	233
671	20241016	095900	646999760	19000	18980	19000	18980	10
672	20241016	095800	646809840	19000	19000	19000	19000	105
673	20241016	095700	644814840	19000	19020	19020	19000	86
674	20241016	095600	643179780	19020	19000	19020	19000	249
675	20241016	095500	638447700	19000	19000	19000	19000	98
676	20241016	095400	636585700	19000	19000	19000	19000	55
677	20241016	095300	635540700	19020	18990	19020	18980	244
678	20241016	095200	630901380	19020	19020	19020	18990	159
679	20241016	095100	627878340	18990	19050	19050	18990	1207
680	20241016	095000	604908320	19060	19080	19080	19060	59
681	20241016	094900	603782870	19050	19130	19130	19050	73
682	20241016	094800	602387660	19130	19130	19130	19130	231
683	20241016	094700	597968630	19050	19130	19130	19050	257
684	20241016	094600	593056380	19050	19110	19110	19050	407
685	20241016	094500	585278790	19110	19090	19110	19090	14
686	20241016	094400	585011430	19110	19040	19110	19040	708
687	20241016	094300	571530530	19040	19040	19170	19040	325
688	20241016	094200	565336910	19170	19030	19180	19030	614
689	20241016	094100	553597660	19050	19030	19050	19030	118
690	20241016	094000	551351960	19000	19050	19050	19000	48
691	20241016	093900	550439510	19050	19010	19050	19010	33
692	20241016	093800	549811220	19000	19000	19010	18970	26
693	20241016	093700	549317430	19000	18950	19000	18950	156
694	20241016	093600	546361030	18950	18960	18990	18940	691
695	20241016	093500	533264680	19000	18990	19020	18950	197
696	20241016	093400	529530850	19010	19040	19040	18950	94
697	20241016	093300	527743240	18950	19050	19050	18950	14
698	20241016	093200	527476840	19100	18990	19100	18920	349
699	20241016	093100	520867960	18930	18940	19020	18930	462
700	20241016	093000	512104270	19010	19010	19020	18910	1218
701	20241016	092900	488980440	19010	19130	19130	19010	1588
702	20241016	092800	458741840	19130	19140	19220	19050	2353
703	20241016	092700	413819700	19230	19250	19250	19120	123
704	20241016	092600	411466930	19130	19290	19290	19130	580
705	20241016	092500	400348950	19290	19290	19290	19190	11
706	20241016	092400	400137050	19340	19340	19340	19290	835
707	20241016	092300	384007550	19350	19120	19350	19120	1043
708	20241016	092200	363929540	19190	19190	19190	19190	69
709	20241016	092100	362605430	19200	19190	19200	19190	17
710	20241016	092000	362279150	19190	19150	19190	19090	334
711	20241016	091900	355888350	19090	19110	19160	19090	530
712	20241016	091800	345764630	19190	19180	19190	19100	966
713	20241016	091700	327257590	19120	19180	19180	19120	132
714	20241016	091600	324728110	19180	19160	19180	19160	123
715	20241016	091500	322369890	19160	19170	19190	19110	919
716	20241016	091400	304788430	19200	19330	19330	19120	1258
717	20241016	091300	280650190	19340	19200	19390	19180	1080
718	20241016	091200	259835670	19200	19140	19270	19140	2282
719	20241016	091100	216060940	19140	19080	19140	19080	1073
720	20241016	091000	195561300	19070	19050	19080	19050	298
721	20241016	090900	189883030	19080	19010	19080	19000	196
722	20241016	090800	186157940	19000	19030	19090	18990	1088
723	20241016	090700	165454710	19090	19090	19090	19020	542
724	20241016	090600	155115990	19090	19020	19090	19000	1864
725	20241016	090500	119639950	19020	18950	19030	18850	1580
726	20241016	090400	89726050	18900	18900	18900	18860	1327
727	20241016	090300	64662750	18900	18950	19010	18900	560
728	20241016	090200	54069350	18950	18860	19010	18780	445
729	20241016	090100	45669330	18860	18820	18870	18820	242
730	20241016	090000	41108690	18820	18800	18820	18780	1889