KissMeData/318020/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	211600	90453675	4375	4375	4375	4375	189
3	20241023	211500	90453675	4375	4375	4375	4375	0
4	20241023	211400	90453675	4375	4375	4375	4375	0
5	20241023	211300	90453675	4375	4375	4375	4375	0
6	20241023	211200	90453675	4375	4375	4375	4375	0
7	20241023	211100	90453675	4375	4375	4375	4375	0
8	20241023	211000	90453675	4375	4375	4375	4375	0
9	20241023	210900	90453675	4375	4375	4375	4375	0
10	20241023	210800	90453675	4375	4375	4375	4375	0
11	20241023	210700	90453675	4375	4375	4375	4375	0
12	20241023	210600	90453675	4375	4375	4375	4375	0
13	20241023	210500	90453675	4375	4375	4375	4375	0
14	20241023	210400	90453675	4375	4375	4375	4375	0
15	20241023	210300	90453675	4375	4375	4375	4375	0
16	20241023	210200	90453675	4375	4375	4375	4375	0
17	20241023	210100	90453675	4375	4375	4375	4375	0
18	20241023	210000	90453675	4375	4375	4375	4375	0
19	20241023	205900	90453675	4375	4375	4375	4375	0
20	20241023	205800	90453675	4375	4375	4375	4375	0
21	20241023	205700	90453675	4375	4375	4375	4375	0
22	20241023	205600	90453675	4375	4375	4375	4375	0
23	20241023	205500	90453675	4375	4375	4375	4375	0
24	20241023	205400	90453675	4375	4375	4375	4375	0
25	20241023	205300	90453675	4375	4375	4375	4375	0
26	20241023	205200	90453675	4375	4375	4375	4375	0
27	20241023	205100	90453675	4375	4375	4375	4375	0
28	20241023	205000	90453675	4375	4375	4375	4375	0
29	20241023	204900	90453675	4375	4375	4375	4375	0
30	20241023	204800	90453675	4375	4375	4375	4375	0
31	20241023	204700	90453675	4375	4375	4375	4375	0
32	20241023	204600	90453675	4375	4375	4375	4375	189
33	20241023	204500	90453675	4375	4375	4375	4375	0
34	20241023	204400	90453675	4375	4375	4375	4375	0
35	20241023	204300	90453675	4375	4375	4375	4375	0
36	20241023	204200	90453675	4375	4375	4375	4375	0
37	20241023	204100	90453675	4375	4375	4375	4375	0
38	20241023	204000	90453675	4375	4375	4375	4375	0
39	20241023	203900	90453675	4375	4375	4375	4375	0
40	20241023	203800	90453675	4375	4375	4375	4375	0
41	20241023	203700	90453675	4375	4375	4375	4375	0
42	20241023	203600	90453675	4375	4375	4375	4375	0
43	20241023	203500	90453675	4375	4375	4375	4375	0
44	20241023	203400	90453675	4375	4375	4375	4375	0
45	20241023	203300	90453675	4375	4375	4375	4375	0
46	20241023	203200	90453675	4375	4375	4375	4375	0
47	20241023	203100	90453675	4375	4375	4375	4375	0
48	20241023	203000	90453675	4375	4375	4375	4375	0
49	20241023	202900	90453675	4375	4375	4375	4375	0
50	20241023	202800	90453675	4375	4375	4375	4375	0
51	20241023	202700	90453675	4375	4375	4375	4375	0
52	20241023	202600	90453675	4375	4375	4375	4375	0
53	20241023	202500	90453675	4375	4375	4375	4375	0
54	20241023	202400	90453675	4375	4375	4375	4375	0
55	20241023	202300	90453675	4375	4375	4375	4375	0
56	20241023	202200	90453675	4375	4375	4375	4375	0
57	20241023	202100	90453675	4375	4375	4375	4375	0
58	20241023	202000	90453675	4375	4375	4375	4375	0
59	20241023	201900	90453675	4375	4375	4375	4375	0
60	20241023	201800	90453675	4375	4375	4375	4375	0
61	20241023	201700	90453675	4375	4375	4375	4375	0
62	20241023	201600	90453675	4375	4375	4375	4375	189
63	20241023	201500	90453675	4375	4375	4375	4375	0
64	20241023	201400	90453675	4375	4375	4375	4375	0
65	20241023	201300	90453675	4375	4375	4375	4375	0
66	20241023	201200	90453675	4375	4375	4375	4375	0
67	20241023	201100	90453675	4375	4375	4375	4375	0
68	20241023	201000	90453675	4375	4375	4375	4375	0
69	20241023	200900	90453675	4375	4375	4375	4375	0
70	20241023	200800	90453675	4375	4375	4375	4375	0
71	20241023	200700	90453675	4375	4375	4375	4375	0
72	20241023	200600	90453675	4375	4375	4375	4375	0
73	20241023	200500	90453675	4375	4375	4375	4375	0
74	20241023	200400	90453675	4375	4375	4375	4375	0
75	20241023	200300	90453675	4375	4375	4375	4375	0
76	20241023	200200	90453675	4375	4375	4375	4375	0
77	20241023	200100	90453675	4375	4375	4375	4375	0
78	20241023	200000	90453675	4375	4375	4375	4375	0
79	20241023	195900	90453675	4375	4375	4375	4375	0
80	20241023	195800	90453675	4375	4375	4375	4375	0
81	20241023	195700	90453675	4375	4375	4375	4375	0
82	20241023	195600	90453675	4375	4375	4375	4375	0
83	20241023	195500	90453675	4375	4375	4375	4375	0
84	20241023	195400	90453675	4375	4375	4375	4375	0
85	20241023	195300	90453675	4375	4375	4375	4375	0
86	20241023	195200	90453675	4375	4375	4375	4375	0
87	20241023	195100	90453675	4375	4375	4375	4375	0
88	20241023	195000	90453675	4375	4375	4375	4375	0
89	20241023	194900	90453675	4375	4375	4375	4375	0
90	20241023	194800	90453675	4375	4375	4375	4375	0
91	20241023	194700	90453675	4375	4375	4375	4375	0
92	20241023	194600	90453675	4375	4375	4375	4375	189
93	20241023	194500	90453675	4375	4375	4375	4375	0
94	20241023	194400	90453675	4375	4375	4375	4375	0
95	20241023	194300	90453675	4375	4375	4375	4375	0
96	20241023	194200	90453675	4375	4375	4375	4375	0
97	20241023	194100	90453675	4375	4375	4375	4375	0
98	20241023	194000	90453675	4375	4375	4375	4375	0
99	20241023	193900	90453675	4375	4375	4375	4375	0
100	20241023	193800	90453675	4375	4375	4375	4375	0
101	20241023	193700	90453675	4375	4375	4375	4375	0
102	20241023	193600	90453675	4375	4375	4375	4375	0
103	20241023	193500	90453675	4375	4375	4375	4375	0
104	20241023	193400	90453675	4375	4375	4375	4375	0
105	20241023	193300	90453675	4375	4375	4375	4375	0
106	20241023	193200	90453675	4375	4375	4375	4375	0
107	20241023	193100	90453675	4375	4375	4375	4375	0
108	20241023	193000	90453675	4375	4375	4375	4375	0
109	20241023	192900	90453675	4375	4375	4375	4375	0
110	20241023	192800	90453675	4375	4375	4375	4375	0
111	20241023	192700	90453675	4375	4375	4375	4375	0
112	20241023	192600	90453675	4375	4375	4375	4375	0
113	20241023	192500	90453675	4375	4375	4375	4375	0
114	20241023	192400	90453675	4375	4375	4375	4375	0
115	20241023	192300	90453675	4375	4375	4375	4375	0
116	20241023	192200	90453675	4375	4375	4375	4375	0
117	20241023	192100	90453675	4375	4375	4375	4375	0
118	20241023	192000	90453675	4375	4375	4375	4375	0
119	20241023	191900	90453675	4375	4375	4375	4375	0
120	20241023	191800	90453675	4375	4375	4375	4375	0
121	20241023	191700	90453675	4375	4375	4375	4375	0
122	20241023	191600	90453675	4375	4375	4375	4375	189
123	20241023	191500	90453675	4375	4375	4375	4375	0
124	20241023	191400	90453675	4375	4375	4375	4375	0
125	20241023	191300	90453675	4375	4375	4375	4375	0
126	20241023	191200	90453675	4375	4375	4375	4375	0
127	20241023	191100	90453675	4375	4375	4375	4375	0
128	20241023	191000	90453675	4375	4375	4375	4375	0
129	20241023	190900	90453675	4375	4375	4375	4375	0
130	20241023	190800	90453675	4375	4375	4375	4375	0
131	20241023	190700	90453675	4375	4375	4375	4375	0
132	20241023	190600	90453675	4375	4375	4375	4375	0
133	20241023	190500	90453675	4375	4375	4375	4375	0
134	20241023	190400	90453675	4375	4375	4375	4375	0
135	20241023	190300	90453675	4375	4375	4375	4375	0
136	20241023	190200	90453675	4375	4375	4375	4375	0
137	20241023	190100	90453675	4375	4375	4375	4375	0
138	20241023	190000	90453675	4375	4375	4375	4375	0
139	20241023	185900	90453675	4375	4375	4375	4375	0
140	20241023	185800	90453675	4375	4375	4375	4375	0
141	20241023	185700	90453675	4375	4375	4375	4375	0
142	20241023	185600	90453675	4375	4375	4375	4375	0
143	20241023	185500	90453675	4375	4375	4375	4375	0
144	20241023	185400	90453675	4375	4375	4375	4375	0
145	20241023	185300	90453675	4375	4375	4375	4375	0
146	20241023	185200	90453675	4375	4375	4375	4375	0
147	20241023	185100	90453675	4375	4375	4375	4375	0
148	20241023	185000	90453675	4375	4375	4375	4375	0
149	20241023	184900	90453675	4375	4375	4375	4375	0
150	20241023	184800	90453675	4375	4375	4375	4375	0
151	20241023	184700	90453675	4375	4375	4375	4375	0
152	20241023	184600	90453675	4375	4375	4375	4375	189
153	20241023	184500	90453675	4375	4375	4375	4375	0
154	20241023	184400	90453675	4375	4375	4375	4375	0
155	20241023	184300	90453675	4375	4375	4375	4375	0
156	20241023	184200	90453675	4375	4375	4375	4375	0
157	20241023	184100	90453675	4375	4375	4375	4375	0
158	20241023	184000	90453675	4375	4375	4375	4375	0
159	20241023	183900	90453675	4375	4375	4375	4375	0
160	20241023	183800	90453675	4375	4375	4375	4375	0
161	20241023	183700	90453675	4375	4375	4375	4375	0
162	20241023	183600	90453675	4375	4375	4375	4375	0
163	20241023	183500	90453675	4375	4375	4375	4375	0
164	20241023	183400	90453675	4375	4375	4375	4375	0
165	20241023	183300	90453675	4375	4375	4375	4375	0
166	20241023	183200	90453675	4375	4375	4375	4375	0
167	20241023	183100	90453675	4375	4375	4375	4375	0
168	20241023	183000	90453675	4375	4375	4375	4375	0
169	20241023	182900	90453675	4375	4375	4375	4375	0
170	20241023	182800	90453675	4375	4375	4375	4375	0
171	20241023	182700	90453675	4375	4375	4375	4375	0
172	20241023	182600	90453675	4375	4375	4375	4375	0
173	20241023	182500	90453675	4375	4375	4375	4375	0
174	20241023	182400	90453675	4375	4375	4375	4375	0
175	20241023	182300	90453675	4375	4375	4375	4375	0
176	20241023	182200	90453675	4375	4375	4375	4375	0
177	20241023	182100	90453675	4375	4375	4375	4375	0
178	20241023	182000	90453675	4375	4375	4375	4375	0
179	20241023	181900	90453675	4375	4375	4375	4375	0
180	20241023	181800	90453675	4375	4375	4375	4375	0
181	20241023	181700	90453675	4375	4375	4375	4375	0
182	20241023	181600	90453675	4375	4375	4375	4375	189
183	20241023	181500	90453675	4375	4375	4375	4375	0
184	20241023	181400	90453675	4375	4375	4375	4375	0
185	20241023	181300	90453675	4375	4375	4375	4375	0
186	20241023	181200	90453675	4375	4375	4375	4375	0
187	20241023	181100	90453675	4375	4375	4375	4375	0
188	20241023	181000	90453675	4375	4375	4375	4375	0
189	20241023	180900	90453675	4375	4375	4375	4375	0
190	20241023	180800	90453675	4375	4375	4375	4375	0
191	20241023	180700	90453675	4375	4375	4375	4375	0
192	20241023	180600	90453675	4375	4375	4375	4375	0
193	20241023	180500	90453675	4375	4375	4375	4375	0
194	20241023	180400	90453675	4375	4375	4375	4375	0
195	20241023	180300	90453675	4375	4375	4375	4375	0
196	20241023	180200	90453675	4375	4375	4375	4375	0
197	20241023	180100	90453675	4375	4375	4375	4375	0
198	20241023	180000	90453675	4375	4375	4375	4375	0
199	20241023	175900	90453675	4375	4375	4375	4375	0
200	20241023	175800	90453675	4375	4375	4375	4375	0
201	20241023	175700	90453675	4375	4375	4375	4375	0
202	20241023	175600	90453675	4375	4375	4375	4375	0
203	20241023	175500	90453675	4375	4375	4375	4375	0
204	20241023	175400	90453675	4375	4375	4375	4375	0
205	20241023	175300	90453675	4375	4375	4375	4375	0
206	20241023	175200	90453675	4375	4375	4375	4375	0
207	20241023	175100	90453675	4375	4375	4375	4375	0
208	20241023	175000	90453675	4375	4375	4375	4375	0
209	20241023	174900	90453675	4375	4375	4375	4375	0
210	20241023	174800	90453675	4375	4375	4375	4375	0
211	20241023	174700	90453675	4375	4375	4375	4375	0
212	20241023	174600	90453675	4375	4375	4375	4375	189
213	20241023	174500	90453675	4375	4375	4375	4375	0
214	20241023	174400	90453675	4375	4375	4375	4375	0
215	20241023	174300	90453675	4375	4375	4375	4375	0
216	20241023	174200	90453675	4375	4375	4375	4375	0
217	20241023	174100	90453675	4375	4375	4375	4375	0
218	20241023	174000	90453675	4375	4375	4375	4375	0
219	20241023	173900	90453675	4375	4375	4375	4375	0
220	20241023	173800	90453675	4375	4375	4375	4375	0
221	20241023	173700	90453675	4375	4375	4375	4375	0
222	20241023	173600	90453675	4375	4375	4375	4375	0
223	20241023	173500	90453675	4375	4375	4375	4375	0
224	20241023	173400	90453675	4375	4375	4375	4375	0
225	20241023	173300	90453675	4375	4375	4375	4375	0
226	20241023	173200	90453675	4375	4375	4375	4375	0
227	20241023	173100	90453675	4375	4375	4375	4375	0
228	20241023	173000	90453675	4375	4375	4375	4375	0
229	20241023	172900	90453675	4375	4375	4375	4375	0
230	20241023	172800	90453675	4375	4375	4375	4375	0
231	20241023	172700	90453675	4375	4375	4375	4375	0
232	20241023	172600	90453675	4375	4375	4375	4375	0
233	20241023	172500	90453675	4375	4375	4375	4375	0
234	20241023	172400	90453675	4375	4375	4375	4375	0
235	20241023	172300	90453675	4375	4375	4375	4375	0
236	20241023	172200	90453675	4375	4375	4375	4375	0
237	20241023	172100	90453675	4375	4375	4375	4375	0
238	20241023	172000	90453675	4375	4375	4375	4375	0
239	20241023	171900	90453675	4375	4375	4375	4375	0
240	20241023	171800	90453675	4375	4375	4375	4375	0
241	20241023	171700	90453675	4375	4375	4375	4375	0
242	20241023	171600	90453675	4375	4375	4375	4375	189
243	20241023	171500	90453675	4375	4375	4375	4375	0
244	20241023	171400	90453675	4375	4375	4375	4375	0
245	20241023	171300	90453675	4375	4375	4375	4375	0
246	20241023	171200	90453675	4375	4375	4375	4375	0
247	20241023	171100	90453675	4375	4375	4375	4375	0
248	20241023	171000	90453675	4375	4375	4375	4375	0
249	20241023	170900	90453675	4375	4375	4375	4375	0
250	20241023	170800	90453675	4375	4375	4375	4375	0
251	20241023	170700	90453675	4375	4375	4375	4375	0
252	20241023	170600	90453675	4375	4375	4375	4375	0
253	20241023	170500	90453675	4375	4375	4375	4375	0
254	20241023	170400	90453675	4375	4375	4375	4375	0
255	20241023	170300	90453675	4375	4375	4375	4375	0
256	20241023	170200	90453675	4375	4375	4375	4375	0
257	20241023	170100	90453675	4375	4375	4375	4375	0
258	20241023	170000	90453675	4375	4375	4375	4375	0
259	20241023	165900	90453675	4375	4375	4375	4375	0
260	20241023	165800	90453675	4375	4375	4375	4375	0
261	20241023	165700	90453675	4375	4375	4375	4375	0
262	20241023	165600	90453675	4375	4375	4375	4375	0
263	20241023	165500	90453675	4375	4375	4375	4375	0
264	20241023	165400	90453675	4375	4375	4375	4375	0
265	20241023	165300	90453675	4375	4375	4375	4375	0
266	20241023	165200	90453675	4375	4375	4375	4375	0
267	20241023	165100	90453675	4375	4375	4375	4375	0
268	20241023	165000	90453675	4375	4375	4375	4375	0
269	20241023	164900	90453675	4375	4375	4375	4375	0
270	20241023	164800	90453675	4375	4375	4375	4375	0
271	20241023	164700	90453675	4375	4375	4375	4375	0
272	20241023	164600	90453675	4375	4375	4375	4375	189
273	20241023	164500	90453675	4375	4375	4375	4375	0
274	20241023	164400	90453675	4375	4375	4375	4375	0
275	20241023	164300	90453675	4375	4375	4375	4375	0
276	20241023	164200	90453675	4375	4375	4375	4375	0
277	20241023	164100	90453675	4375	4375	4375	4375	0
278	20241023	164000	90453675	4375	4375	4375	4375	0
279	20241023	163900	90453675	4375	4375	4375	4375	0
280	20241023	163800	90453675	4375	4375	4375	4375	0
281	20241023	163700	90453675	4375	4375	4375	4375	0
282	20241023	163600	90453675	4375	4375	4375	4375	0
283	20241023	163500	90453675	4375	4375	4375	4375	0
284	20241023	163400	90453675	4375	4375	4375	4375	0
285	20241023	163300	90453675	4375	4375	4375	4375	0
286	20241023	163200	90453675	4375	4375	4375	4375	0
287	20241023	163100	90453675	4375	4375	4375	4375	0
288	20241023	163000	90453675	4375	4375	4375	4375	0
289	20241023	162900	90453675	4375	4375	4375	4375	0
290	20241023	162800	90453675	4375	4375	4375	4375	0
291	20241023	162700	90453675	4375	4375	4375	4375	0
292	20241023	162600	90453675	4375	4375	4375	4375	0
293	20241023	162500	90453675	4375	4375	4375	4375	0
294	20241023	162400	90453675	4375	4375	4375	4375	0
295	20241023	162300	90453675	4375	4375	4375	4375	0
296	20241023	162200	90453675	4375	4375	4375	4375	0
297	20241023	162100	90453675	4375	4375	4375	4375	0
298	20241023	162000	90453675	4375	4375	4375	4375	0
299	20241023	161900	90453675	4375	4375	4375	4375	0
300	20241023	161800	90453675	4375	4375	4375	4375	0
301	20241023	161700	90453675	4375	4375	4375	4375	0
302	20241023	161600	90453675	4375	4375	4375	4375	189
303	20241023	161500	90453675	4375	4375	4375	4375	0
304	20241023	161400	90453675	4375	4375	4375	4375	0
305	20241023	161300	90453675	4375	4375	4375	4375	0
306	20241023	161200	90453675	4375	4375	4375	4375	0
307	20241023	161100	90453675	4375	4375	4375	4375	0
308	20241023	161000	90453675	4375	4375	4375	4375	0
309	20241023	160900	90453675	4375	4375	4375	4375	0
310	20241023	160800	90453675	4375	4375	4375	4375	0
311	20241023	160700	90453675	4375	4375	4375	4375	0
312	20241023	160600	90453675	4375	4375	4375	4375	0
313	20241023	160500	90453675	4375	4375	4375	4375	0
314	20241023	160400	90453675	4375	4375	4375	4375	0
315	20241023	160300	90453675	4375	4375	4375	4375	0
316	20241023	160200	90453675	4375	4375	4375	4375	0
317	20241023	160100	90453675	4375	4375	4375	4375	0
318	20241023	160000	90453675	4375	4375	4375	4375	0
319	20241023	155900	90453675	4375	4375	4375	4375	0
320	20241023	155800	90453675	4375	4375	4375	4375	0
321	20241023	155700	90453675	4375	4375	4375	4375	0
322	20241023	155600	90453675	4375	4375	4375	4375	0
323	20241023	155500	90453675	4375	4375	4375	4375	0
324	20241023	155400	90453675	4375	4375	4375	4375	0
325	20241023	155300	90453675	4375	4375	4375	4375	0
326	20241023	155200	90453675	4375	4375	4375	4375	0
327	20241023	155100	90453675	4375	4375	4375	4375	0
328	20241023	155000	90453675	4375	4375	4375	4375	0
329	20241023	154900	90453675	4375	4375	4375	4375	0
330	20241023	154800	90453675	4375	4375	4375	4375	0
331	20241023	154700	90453675	4375	4375	4375	4375	0
332	20241023	154600	90453675	4375	4375	4375	4375	189
333	20241023	154500	90453675	4375	4375	4375	4375	0
334	20241023	154400	90453675	4375	4375	4375	4375	0
335	20241023	154300	90453675	4375	4375	4375	4375	0
336	20241023	154200	90453675	4375	4375	4375	4375	0
337	20241023	154100	90453675	4375	4375	4375	4375	0
338	20241023	154000	90453675	4375	4375	4375	4375	0
339	20241023	153900	90453675	4375	4375	4375	4375	0
340	20241023	153800	90453675	4375	4375	4375	4375	0
341	20241023	153700	90453675	4375	4375	4375	4375	0
342	20241023	153600	90453675	4375	4375	4375	4375	0
343	20241023	153500	90453675	4375	4375	4375	4375	0
344	20241023	153400	90453675	4375	4375	4375	4375	0
345	20241023	153300	90453675	4375	4375	4375	4375	0
346	20241023	153200	90453675	4375	4375	4375	4375	0
347	20241023	153100	90453675	4375	4375	4375	4375	0
348	20241023	153000	90453675	4375	4375	4375	4375	189
349	20241023	152900	89626800	4380	4380	4380	4380	0
350	20241023	152800	89626800	4380	4380	4380	4380	0
351	20241023	152700	89626800	4380	4380	4380	4380	0
352	20241023	152600	89626800	4380	4380	4380	4380	0
353	20241023	152500	89626800	4380	4380	4380	4380	0
354	20241023	152400	89626800	4380	4380	4380	4380	0
355	20241023	152300	89626800	4380	4380	4380	4380	0
356	20241023	152200	89626800	4380	4380	4380	4380	0
357	20241023	152100	89626800	4380	4380	4380	4380	0
358	20241023	152000	89626800	4380	4380	4380	4380	0
359	20241023	151900	89626800	4380	4380	4380	4380	0
360	20241023	151800	89626800	4380	4380	4380	4380	1
361	20241023	151700	89622420	4350	4350	4350	4350	0
362	20241023	151600	89622420	4350	4350	4350	4350	0
363	20241023	151500	89622420	4350	4360	4360	4350	22
364	20241023	151400	89526620	4380	4380	4380	4380	0
365	20241023	151300	89526620	4380	4380	4380	4380	0
366	20241023	151200	89526620	4380	4380	4380	4380	0
367	20241023	151100	89526620	4380	4360	4380	4360	48
368	20241023	151000	89317320	4360	4360	4360	4360	0
369	20241023	150900	89317320	4360	4360	4360	4360	0
370	20241023	150800	89317320	4360	4360	4360	4360	0
371	20241023	150700	89317320	4360	4360	4360	4360	0
372	20241023	150600	89317320	4360	4360	4360	4360	142
373	20241023	150500	88698200	4365	4365	4365	4365	1
374	20241023	150400	88693835	4365	4365	4365	4365	0
375	20241023	150300	88693835	4365	4365	4365	4365	1
376	20241023	150200	88689470	4370	4370	4370	4370	1
377	20241023	150100	88685100	4380	4375	4380	4375	51
378	20241023	150000	88461820	4380	4380	4380	4380	0
379	20241023	145900	88461820	4380	4380	4380	4380	0
380	20241023	145800	88461820	4380	4380	4380	4380	2
381	20241023	145700	88453060	4380	4380	4380	4380	0
382	20241023	145600	88453060	4380	4380	4380	4380	0
383	20241023	145500	88453060	4380	4380	4380	4380	2
384	20241023	145400	88444300	4380	4380	4380	4380	0
385	20241023	145300	88444300	4380	4380	4380	4380	0
386	20241023	145200	88444300	4380	4380	4380	4380	0
387	20241023	145100	88444300	4380	4380	4380	4380	0
388	20241023	145000	88444300	4380	4380	4380	4380	1
389	20241023	144900	88439920	4360	4360	4360	4360	0
390	20241023	144800	88439920	4360	4365	4365	4360	53
391	20241023	144700	88208835	4360	4360	4360	4360	1
392	20241023	144600	88204475	4380	4380	4380	4380	30
393	20241023	144500	88073075	4380	4380	4380	4380	0
394	20241023	144400	88073075	4380	4380	4380	4380	0
395	20241023	144300	88073075	4380	4380	4380	4380	0
396	20241023	144200	88073075	4380	4375	4380	4375	728
397	20241023	144100	84886935	4375	4375	4375	4375	0
398	20241023	144000	84886935	4375	4375	4375	4375	0
399	20241023	143900	84886935	4375	4375	4375	4375	0
400	20241023	143800	84886935	4375	4375	4375	4375	100
401	20241023	143700	84449435	4375	4375	4375	4375	0
402	20241023	143600	84449435	4375	4375	4375	4375	101
403	20241023	143500	84007560	4375	4375	4375	4375	600
404	20241023	143400	81382560	4375	4375	4375	4375	500
405	20241023	143300	79195060	4375	4375	4375	4375	1000
406	20241023	143200	74820060	4375	4375	4375	4375	20
407	20241023	143100	74732560	4375	4375	4375	4375	0
408	20241023	143000	74732560	4375	4375	4375	4375	0
409	20241023	142900	74732560	4375	4375	4375	4375	0
410	20241023	142800	74732560	4375	4375	4375	4375	0
411	20241023	142700	74732560	4375	4375	4375	4375	1
412	20241023	142600	74728185	4375	4375	4375	4375	0
413	20241023	142500	74728185	4375	4375	4375	4375	1
414	20241023	142400	74723810	4375	4375	4375	4375	0
415	20241023	142300	74723810	4375	4375	4375	4375	0
416	20241023	142200	74723810	4375	4375	4375	4375	0
417	20241023	142100	74723810	4375	4375	4375	4375	1
418	20241023	142000	74719435	4375	4375	4375	4375	5
419	20241023	141900	74697560	4375	4375	4375	4375	0
420	20241023	141800	74697560	4375	4375	4375	4375	0
421	20241023	141700	74697560	4375	4375	4375	4375	1
422	20241023	141600	74693185	4350	4350	4350	4350	0
423	20241023	141500	74693185	4350	4350	4350	4350	0
424	20241023	141400	74693185	4350	4350	4350	4350	0
425	20241023	141300	74693185	4350	4350	4350	4350	30
426	20241023	141200	74562685	4395	4395	4395	4395	11
427	20241023	141100	74514340	4400	4400	4400	4400	0
428	20241023	141000	74514340	4400	4400	4400	4400	0
429	20241023	140900	74514340	4400	4400	4400	4400	0
430	20241023	140800	74514340	4400	4400	4400	4400	0
431	20241023	140700	74514340	4400	4400	4400	4400	0
432	20241023	140600	74514340	4400	4400	4400	4400	0
433	20241023	140500	74514340	4400	4400	4400	4400	0
434	20241023	140400	74514340	4400	4395	4400	4395	6
435	20241023	140300	74487965	4405	4405	4405	4405	0
436	20241023	140200	74487965	4405	4405	4405	4405	0
437	20241023	140100	74487965	4405	4405	4405	4405	0
438	20241023	140000	74487965	4405	4405	4405	4405	1
439	20241023	135900	74483560	4350	4350	4350	4350	6
440	20241023	135800	74457460	4415	4420	4420	4415	29
441	20241023	135700	74329395	4415	4335	4415	4335	3353
442	20241023	135600	59651445	4335	4330	4335	4330	110
443	20241023	135500	59175140	4330	4330	4330	4330	0
444	20241023	135400	59175140	4330	4330	4330	4330	0
445	20241023	135300	59175140	4330	4330	4330	4330	0
446	20241023	135200	59175140	4330	4330	4330	4330	0
447	20241023	135100	59175140	4330	4330	4330	4330	5
448	20241023	135000	59153490	4330	4330	4330	4330	0
449	20241023	134900	59153490	4330	4330	4330	4330	1
450	20241023	134800	59149160	4300	4300	4300	4300	0
451	20241023	134700	59149160	4300	4300	4300	4300	0
452	20241023	134600	59149160	4300	4300	4300	4300	0
453	20241023	134500	59149160	4300	4300	4300	4300	0
454	20241023	134400	59149160	4300	4300	4300	4300	0
455	20241023	134300	59149160	4300	4300	4300	4300	0
456	20241023	134200	59149160	4300	4300	4300	4300	0
457	20241023	134100	59149160	4300	4300	4300	4300	0
458	20241023	134000	59149160	4300	4300	4300	4300	0
459	20241023	133900	59149160	4300	4300	4300	4300	0
460	20241023	133800	59149160	4300	4300	4300	4300	1
461	20241023	133700	59144860	4335	4335	4335	4335	1
462	20241023	133600	59140525	4300	4330	4330	4300	505
463	20241023	133500	56956425	4335	4335	4335	4335	0
464	20241023	133400	56956425	4335	4335	4335	4335	0
465	20241023	133300	56956425	4335	4335	4335	4335	0
466	20241023	133200	56956425	4335	4335	4335	4335	0
467	20241023	133100	56956425	4335	4335	4335	4335	0
468	20241023	133000	56956425	4335	4335	4335	4335	0
469	20241023	132900	56956425	4335	4335	4335	4335	0
470	20241023	132800	56956425	4335	4335	4335	4335	200
471	20241023	132700	56089425	4340	4340	4340	4340	0
472	20241023	132600	56089425	4340	4340	4340	4340	0
473	20241023	132500	56089425	4340	4340	4340	4340	0
474	20241023	132400	56089425	4340	4340	4340	4340	40
475	20241023	132300	55915825	4340	4340	4340	4340	50
476	20241023	132200	55698825	4340	4340	4340	4340	0
477	20241023	132100	55698825	4340	4340	4340	4340	0
478	20241023	132000	55698825	4340	4320	4340	4320	4
479	20241023	131900	55681525	4320	4330	4330	4320	382
480	20241023	131800	54030645	4330	4330	4330	4330	0
481	20241023	131700	54030645	4330	4330	4330	4330	0
482	20241023	131600	54030645	4330	4330	4330	4330	0
483	20241023	131500	54030645	4330	4330	4330	4330	0
484	20241023	131400	54030645	4330	4330	4330	4330	14
485	20241023	131300	53970025	4330	4330	4330	4330	0
486	20241023	131200	53970025	4330	4330	4330	4330	0
487	20241023	131100	53970025	4330	4330	4330	4330	8
488	20241023	131000	53935385	4330	4330	4330	4330	50
489	20241023	130900	53718885	4330	4330	4330	4330	0
490	20241023	130800	53718885	4330	4330	4330	4330	110
491	20241023	130700	53242585	4330	4330	4330	4330	0
492	20241023	130600	53242585	4330	4330	4330	4330	0
493	20241023	130500	53242585	4330	4330	4330	4330	0
494	20241023	130400	53242585	4330	4330	4330	4330	0
495	20241023	130300	53242585	4330	4330	4330	4330	6
496	20241023	130200	53216605	4330	4330	4330	4330	0
497	20241023	130100	53216605	4330	4330	4330	4330	0
498	20241023	130000	53216605	4330	4330	4330	4330	300
499	20241023	125900	51917605	4330	4330	4330	4330	200
500	20241023	125800	51051605	4335	4335	4335	4335	0
501	20241023	125700	51051605	4335	4335	4335	4335	150
502	20241023	125600	50401355	4340	4340	4340	4340	0
503	20241023	125500	50401355	4340	4340	4340	4340	0
504	20241023	125400	50401355	4340	4340	4340	4340	0
505	20241023	125300	50401355	4340	4340	4340	4340	0
506	20241023	125200	50401355	4340	4340	4340	4340	0
507	20241023	125100	50401355	4340	4340	4340	4340	0
508	20241023	125000	50401355	4340	4340	4340	4340	0
509	20241023	124900	50401355	4340	4340	4340	4340	0
510	20241023	124800	50401355	4340	4340	4340	4340	0
511	20241023	124700	50401355	4340	4340	4340	4340	0
512	20241023	124600	50401355	4340	4340	4340	4340	0
513	20241023	124500	50401355	4340	4340	4340	4340	0
514	20241023	124400	50401355	4340	4340	4340	4340	0
515	20241023	124300	50401355	4340	4340	4340	4340	0
516	20241023	124200	50401355	4340	4340	4340	4340	0
517	20241023	124100	50401355	4340	4340	4340	4340	0
518	20241023	124000	50401355	4340	4340	4340	4340	200
519	20241023	123900	49533355	4340	4340	4340	4340	0
520	20241023	123800	49533355	4340	4340	4340	4340	0
521	20241023	123700	49533355	4340	4340	4340	4340	0
522	20241023	123600	49533355	4340	4340	4340	4340	200
523	20241023	123500	48665355	4320	4320	4320	4320	0
524	20241023	123400	48665355	4320	4320	4320	4320	0
525	20241023	123300	48665355	4320	4320	4320	4320	0
526	20241023	123200	48665355	4320	4320	4320	4320	0
527	20241023	123100	48665355	4320	4320	4320	4320	0
528	20241023	123000	48665355	4320	4320	4320	4320	0
529	20241023	122900	48665355	4320	4325	4325	4320	285
530	20241023	122800	47434105	4320	4320	4320	4320	0
531	20241023	122700	47434105	4320	4320	4320	4320	0
532	20241023	122600	47434105	4320	4320	4320	4320	0
533	20241023	122500	47434105	4320	4320	4320	4320	0
534	20241023	122400	47434105	4320	4320	4320	4320	45
535	20241023	122300	47239705	4330	4330	4330	4330	1
536	20241023	122200	47235375	4330	4330	4330	4330	0
537	20241023	122100	47235375	4330	4330	4330	4330	0
538	20241023	122000	47235375	4330	4330	4330	4330	0
539	20241023	121900	47235375	4330	4330	4330	4330	40
540	20241023	121800	47062175	4330	4330	4330	4330	0
541	20241023	121700	47062175	4330	4330	4330	4330	0
542	20241023	121600	47062175	4330	4330	4330	4330	1
543	20241023	121500	47057845	4305	4305	4305	4305	0
544	20241023	121400	47057845	4305	4305	4305	4305	0
545	20241023	121300	47057845	4305	4320	4320	4305	361
546	20241023	121200	45503175	4330	4330	4330	4330	0
547	20241023	121100	45503175	4330	4330	4330	4330	458
548	20241023	121000	43520035	4340	4340	4340	4340	0
549	20241023	120900	43520035	4340	4340	4340	4340	0
550	20241023	120800	43520035	4340	4340	4340	4340	0
551	20241023	120700	43520035	4340	4340	4340	4340	0
552	20241023	120600	43520035	4340	4340	4340	4340	0
553	20241023	120500	43520035	4340	4340	4340	4340	120
554	20241023	120400	42999235	4340	4340	4340	4340	0
555	20241023	120300	42999235	4340	4340	4340	4340	0
556	20241023	120200	42999235	4340	4340	4340	4340	0
557	20241023	120100	42999235	4340	4340	4340	4340	100
558	20241023	120000	42565235	4350	4350	4350	4350	0
559	20241023	115900	42565235	4350	4350	4350	4350	0
560	20241023	115800	42565235	4350	4350	4350	4350	0
561	20241023	115700	42565235	4350	4350	4350	4350	0
562	20241023	115600	42565235	4350	4350	4350	4350	0
563	20241023	115500	42565235	4350	4350	4350	4350	0
564	20241023	115400	42565235	4350	4350	4350	4350	0
565	20241023	115300	42565235	4350	4350	4350	4350	100
566	20241023	115200	42130235	4350	4350	4350	4350	0
567	20241023	115100	42130235	4350	4350	4350	4350	100
568	20241023	115000	41695235	4350	4350	4350	4350	310
569	20241023	114900	40346735	4350	4350	4350	4350	0
570	20241023	114800	40346735	4350	4350	4350	4350	0
571	20241023	114700	40346735	4350	4350	4350	4350	180
572	20241023	114600	39563735	4350	4350	4350	4350	0
573	20241023	114500	39563735	4350	4350	4350	4350	0
574	20241023	114400	39563735	4350	4350	4350	4350	0
575	20241023	114300	39563735	4350	4350	4350	4350	21
576	20241023	114200	39472385	4350	4350	4350	4350	70
577	20241023	114100	39167885	4350	4350	4350	4350	100
578	20241023	114000	38732885	4350	4350	4350	4350	301
579	20241023	113900	37423535	4355	4355	4355	4355	0
580	20241023	113800	37423535	4355	4350	4355	4350	3
581	20241023	113700	37410480	4350	4350	4350	4350	0
582	20241023	113600	37410480	4350	4350	4350	4350	30
583	20241023	113500	37279980	4350	4350	4350	4350	0
584	20241023	113400	37279980	4350	4350	4350	4350	50
585	20241023	113300	37062480	4350	4350	4350	4350	0
586	20241023	113200	37062480	4350	4350	4350	4350	20
587	20241023	113100	36975480	4350	4350	4350	4350	0
588	20241023	113000	36975480	4350	4350	4350	4350	50
589	20241023	112900	36757980	4345	4345	4345	4345	0
590	20241023	112800	36757980	4345	4345	4345	4345	0
591	20241023	112700	36757980	4345	4345	4345	4345	30
592	20241023	112600	36627630	4345	4345	4345	4345	50
593	20241023	112500	36410380	4350	4350	4350	4350	0
594	20241023	112400	36410380	4350	4350	4350	4350	0
595	20241023	112300	36410380	4350	4340	4350	4340	200
596	20241023	112200	35541680	4345	4345	4345	4345	0
597	20241023	112100	35541680	4345	4345	4345	4345	0
598	20241023	112000	35541680	4345	4345	4345	4345	5
599	20241023	111900	35519955	4345	4345	4345	4345	20
600	20241023	111800	35433055	4350	4345	4350	4345	2
601	20241023	111700	35424360	4345	4345	4345	4345	1
602	20241023	111600	35420015	4345	4345	4345	4345	0
603	20241023	111500	35420015	4345	4345	4345	4345	1
604	20241023	111400	35415670	4345	4330	4345	4330	540
605	20241023	111300	33073230	4330	4330	4330	4330	0
606	20241023	111200	33073230	4330	4330	4330	4330	0
607	20241023	111100	33073230	4330	4330	4330	4330	101
608	20241023	111000	32635900	4325	4325	4325	4325	0
609	20241023	110900	32635900	4325	4325	4325	4325	0
610	20241023	110800	32635900	4325	4325	4325	4325	0
611	20241023	110700	32635900	4325	4330	4330	4325	122
612	20241023	110600	32107750	4330	4330	4330	4330	0
613	20241023	110500	32107750	4330	4330	4330	4330	0
614	20241023	110400	32107750	4330	4330	4330	4330	100
615	20241023	110300	31674750	4330	4330	4330	4330	0
616	20241023	110200	31674750	4330	4330	4330	4330	1
617	20241023	110100	31670420	4330	4330	4330	4330	0
618	20241023	110000	31670420	4330	4330	4330	4330	0
619	20241023	105900	31670420	4330	4330	4330	4330	0
620	20241023	105800	31670420	4330	4330	4330	4330	0
621	20241023	105700	31670420	4330	4330	4330	4330	200
622	20241023	105600	30804420	4330	4330	4330	4330	0
623	20241023	105500	30804420	4330	4315	4330	4315	25
624	20241023	105400	30696310	4310	4305	4310	4305	250
625	20241023	105300	29619055	4300	4300	4300	4300	29
626	20241023	105200	29494355	4300	4300	4300	4300	50
627	20241023	105100	29279355	4300	4300	4300	4300	0
628	20241023	105000	29279355	4300	4300	4300	4300	0
629	20241023	104900	29279355	4300	4300	4300	4300	0
630	20241023	104800	29279355	4300	4300	4300	4300	0
631	20241023	104700	29279355	4300	4300	4300	4300	0
632	20241023	104600	29279355	4300	4300	4300	4300	0
633	20241023	104500	29279355	4300	4300	4300	4300	0
634	20241023	104400	29279355	4300	4300	4300	4300	0
635	20241023	104300	29279355	4300	4300	4300	4300	0
636	20241023	104200	29279355	4300	4300	4300	4300	0
637	20241023	104100	29279355	4300	4300	4300	4300	0
638	20241023	104000	29279355	4300	4300	4300	4300	1
639	20241023	103900	29275055	4305	4305	4305	4305	0
640	20241023	103800	29275055	4305	4305	4305	4305	0
641	20241023	103700	29275055	4305	4305	4305	4305	0
642	20241023	103600	29275055	4305	4305	4305	4305	0
643	20241023	103500	29275055	4305	4305	4305	4305	0
644	20241023	103400	29275055	4305	4305	4305	4305	0
645	20241023	103300	29275055	4305	4305	4305	4305	100
646	20241023	103200	28844555	4305	4305	4305	4305	0
647	20241023	103100	28844555	4305	4305	4305	4305	0
648	20241023	103000	28844555	4305	4305	4305	4305	0
649	20241023	102900	28844555	4305	4305	4305	4305	0
650	20241023	102800	28844555	4305	4305	4305	4305	0
651	20241023	102700	28844555	4305	4305	4305	4305	0
652	20241023	102600	28844555	4305	4305	4305	4305	0
653	20241023	102500	28844555	4305	4305	4305	4305	0
654	20241023	102400	28844555	4305	4305	4305	4305	0
655	20241023	102300	28844555	4305	4305	4305	4305	0
656	20241023	102200	28844555	4305	4305	4305	4305	1
657	20241023	102100	28840250	4305	4260	4305	4260	11
658	20241023	102000	28793120	4255	4255	4255	4255	0
659	20241023	101900	28793120	4255	4255	4255	4255	0
660	20241023	101800	28793120	4255	4255	4255	4255	1
661	20241023	101700	28788865	4295	4295	4295	4295	0
662	20241023	101600	28788865	4295	4315	4315	4295	10
663	20241023	101500	28745895	4320	4320	4320	4320	0
664	20241023	101400	28745895	4320	4320	4320	4320	0
665	20241023	101300	28745895	4320	4320	4320	4320	0
666	20241023	101200	28745895	4320	4320	4320	4320	0
667	20241023	101100	28745895	4320	4320	4320	4320	1
668	20241023	101000	28741575	4330	4330	4330	4330	0
669	20241023	100900	28741575	4330	4330	4330	4330	0
670	20241023	100800	28741575	4330	4330	4330	4330	0
671	20241023	100700	28741575	4330	4330	4330	4330	0
672	20241023	100600	28741575	4330	4330	4330	4330	0
673	20241023	100500	28741575	4330	4330	4330	4330	0
674	20241023	100400	28741575	4330	4330	4330	4330	1
675	20241023	100300	28737245	4340	4340	4340	4340	101
676	20241023	100200	28298905	4295	4295	4295	4295	0
677	20241023	100100	28298905	4295	4315	4315	4295	1641
678	20241023	100000	21225300	4315	4320	4320	4315	56
679	20241023	095900	20983650	4320	4320	4320	4320	100
680	20241023	095800	20551650	4330	4330	4330	4330	0
681	20241023	095700	20551650	4330	4340	4340	4330	94
682	20241023	095600	20144590	4340	4340	4340	4340	0
683	20241023	095500	20144590	4340	4340	4340	4340	0
684	20241023	095400	20144590	4340	4340	4340	4340	6
685	20241023	095300	20118550	4340	4340	4340	4340	0
686	20241023	095200	20118550	4340	4340	4340	4340	0
687	20241023	095100	20118550	4340	4340	4340	4340	0
688	20241023	095000	20118550	4340	4340	4340	4340	0
689	20241023	094900	20118550	4340	4340	4340	4340	0
690	20241023	094800	20118550	4340	4340	4340	4340	0
691	20241023	094700	20118550	4340	4340	4340	4340	100
692	20241023	094600	19684550	4340	4340	4340	4340	0
693	20241023	094500	19684550	4340	4340	4340	4340	0
694	20241023	094400	19684550	4340	4340	4340	4340	99
695	20241023	094300	19254890	4345	4345	4345	4345	0
696	20241023	094200	19254890	4345	4345	4345	4345	0
697	20241023	094100	19254890	4345	4345	4345	4345	0
698	20241023	094000	19254890	4345	4345	4345	4345	0
699	20241023	093900	19254890	4345	4345	4345	4345	0
700	20241023	093800	19254890	4345	4345	4345	4345	500
701	20241023	093700	17082390	4340	4340	4340	4340	1
702	20241023	093600	17078050	4350	4350	4350	4350	0
703	20241023	093500	17078050	4350	4350	4350	4350	0
704	20241023	093400	17078050	4350	4350	4350	4350	0
705	20241023	093300	17078050	4350	4350	4350	4350	0
706	20241023	093200	17078050	4350	4350	4350	4350	1
707	20241023	093100	17073700	4330	4330	4330	4330	0
708	20241023	093000	17073700	4330	4330	4330	4330	76
709	20241023	092900	16744620	4330	4330	4330	4330	51
710	20241023	092800	16523790	4350	4350	4350	4350	5
711	20241023	092700	16502040	4350	4350	4350	4350	194
712	20241023	092600	15658140	4350	4350	4350	4350	0
713	20241023	092500	15658140	4350	4350	4350	4350	85
714	20241023	092400	15288390	4350	4350	4350	4350	0
715	20241023	092300	15288390	4350	4350	4350	4350	216
716	20241023	092200	14348790	4340	4340	4340	4340	99
717	20241023	092100	13919130	4340	4355	4355	4340	174
718	20241023	092000	13161890	4355	4355	4355	4355	28
719	20241023	091900	13039950	4355	4355	4355	4355	100
720	20241023	091800	12604450	4375	4375	4375	4375	0
721	20241023	091700	12604450	4375	4380	4380	4375	497
722	20241023	091600	10430070	4375	4375	4375	4375	10
723	20241023	091500	10386320	4375	4380	4380	4375	31
724	20241023	091400	10250590	4380	4380	4380	4380	34
725	20241023	091300	10101670	4375	4375	4380	4375	85
726	20241023	091200	9729640	4380	4375	4380	4375	273
727	20241023	091100	8535235	4375	4365	4375	4350	109
728	20241023	091000	8059875	4375	4370	4375	4370	50
729	20241023	090900	7841360	4370	4370	4370	4370	35
730	20241023	090800	7688410	4370	4375	4375	4370	391
731	20241023	090700	5978265	4380	4390	4390	4380	16
732	20241023	090600	5908175	4400	4400	4400	4400	45
733	20241023	090500	5710175	4430	4400	4435	4400	299
734	20241023	090400	4390100	4400	4375	4430	4370	244
735	20241023	090300	3319675	4370	4360	4370	4360	420
736	20241023	090200	1485215	4370	4370	4370	4370	2
737	20241023	090100	1476475	4375	4375	4375	4375	303
738	20241023	090000	150850	4310	4310	4310	4310	35