KissMeData/051360/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	193400	2473444620	20050	20050	20050	20050	1903
3	20241022	193300	2473444620	20050	20050	20050	20050	0
4	20241022	193200	2473444620	20050	20050	20050	20050	0
5	20241022	193100	2473444620	20050	20050	20050	20050	0
6	20241022	193000	2473444620	20050	20050	20050	20050	0
7	20241022	192900	2473444620	20050	20050	20050	20050	0
8	20241022	192800	2473444620	20050	20050	20050	20050	0
9	20241022	192700	2473444620	20050	20050	20050	20050	0
10	20241022	192600	2473444620	20050	20050	20050	20050	0
11	20241022	192500	2473444620	20050	20050	20050	20050	0
12	20241022	192400	2473444620	20050	20050	20050	20050	0
13	20241022	192300	2473444620	20050	20050	20050	20050	0
14	20241022	192200	2473444620	20050	20050	20050	20050	0
15	20241022	192100	2473444620	20050	20050	20050	20050	0
16	20241022	192000	2473444620	20050	20050	20050	20050	0
17	20241022	191900	2473444620	20050	20050	20050	20050	0
18	20241022	191800	2473444620	20050	20050	20050	20050	0
19	20241022	191700	2473444620	20050	20050	20050	20050	0
20	20241022	191600	2473444620	20050	20050	20050	20050	0
21	20241022	191500	2473444620	20050	20050	20050	20050	0
22	20241022	191400	2473444620	20050	20050	20050	20050	0
23	20241022	191300	2473444620	20050	20050	20050	20050	0
24	20241022	191200	2473444620	20050	20050	20050	20050	0
25	20241022	191100	2473444620	20050	20050	20050	20050	0
26	20241022	191000	2473444620	20050	20050	20050	20050	0
27	20241022	190900	2473444620	20050	20050	20050	20050	0
28	20241022	190800	2473444620	20050	20050	20050	20050	0
29	20241022	190700	2473444620	20050	20050	20050	20050	0
30	20241022	190600	2473444620	20050	20050	20050	20050	0
31	20241022	190500	2473444620	20050	20050	20050	20050	0
32	20241022	190400	2473444620	20050	20050	20050	20050	1903
33	20241022	190300	2473444620	20050	20050	20050	20050	0
34	20241022	190200	2473444620	20050	20050	20050	20050	0
35	20241022	190100	2473444620	20050	20050	20050	20050	0
36	20241022	190000	2473444620	20050	20050	20050	20050	0
37	20241022	185900	2473444620	20050	20050	20050	20050	0
38	20241022	185800	2473444620	20050	20050	20050	20050	0
39	20241022	185700	2473444620	20050	20050	20050	20050	0
40	20241022	185600	2473444620	20050	20050	20050	20050	0
41	20241022	185500	2473444620	20050	20050	20050	20050	0
42	20241022	185400	2473444620	20050	20050	20050	20050	0
43	20241022	185300	2473444620	20050	20050	20050	20050	0
44	20241022	185200	2473444620	20050	20050	20050	20050	0
45	20241022	185100	2473444620	20050	20050	20050	20050	0
46	20241022	185000	2473444620	20050	20050	20050	20050	0
47	20241022	184900	2473444620	20050	20050	20050	20050	0
48	20241022	184800	2473444620	20050	20050	20050	20050	0
49	20241022	184700	2473444620	20050	20050	20050	20050	0
50	20241022	184600	2473444620	20050	20050	20050	20050	0
51	20241022	184500	2473444620	20050	20050	20050	20050	0
52	20241022	184400	2473444620	20050	20050	20050	20050	0
53	20241022	184300	2473444620	20050	20050	20050	20050	0
54	20241022	184200	2473444620	20050	20050	20050	20050	0
55	20241022	184100	2473444620	20050	20050	20050	20050	0
56	20241022	184000	2473444620	20050	20050	20050	20050	0
57	20241022	183900	2473444620	20050	20050	20050	20050	0
58	20241022	183800	2473444620	20050	20050	20050	20050	0
59	20241022	183700	2473444620	20050	20050	20050	20050	0
60	20241022	183600	2473444620	20050	20050	20050	20050	0
61	20241022	183500	2473444620	20050	20050	20050	20050	0
62	20241022	183400	2473444620	20050	20050	20050	20050	1903
63	20241022	183300	2473444620	20050	20050	20050	20050	0
64	20241022	183200	2473444620	20050	20050	20050	20050	0
65	20241022	183100	2473444620	20050	20050	20050	20050	0
66	20241022	183000	2473444620	20050	20050	20050	20050	0
67	20241022	182900	2473444620	20050	20050	20050	20050	0
68	20241022	182800	2473444620	20050	20050	20050	20050	0
69	20241022	182700	2473444620	20050	20050	20050	20050	0
70	20241022	182600	2473444620	20050	20050	20050	20050	0
71	20241022	182500	2473444620	20050	20050	20050	20050	0
72	20241022	182400	2473444620	20050	20050	20050	20050	0
73	20241022	182300	2473444620	20050	20050	20050	20050	0
74	20241022	182200	2473444620	20050	20050	20050	20050	0
75	20241022	182100	2473444620	20050	20050	20050	20050	0
76	20241022	182000	2473444620	20050	20050	20050	20050	0
77	20241022	181900	2473444620	20050	20050	20050	20050	0
78	20241022	181800	2473444620	20050	20050	20050	20050	0
79	20241022	181700	2473444620	20050	20050	20050	20050	0
80	20241022	181600	2473444620	20050	20050	20050	20050	0
81	20241022	181500	2473444620	20050	20050	20050	20050	0
82	20241022	181400	2473444620	20050	20050	20050	20050	0
83	20241022	181300	2473444620	20050	20050	20050	20050	0
84	20241022	181200	2473444620	20050	20050	20050	20050	0
85	20241022	181100	2473444620	20050	20050	20050	20050	0
86	20241022	181000	2473444620	20050	20050	20050	20050	0
87	20241022	180900	2473444620	20050	20050	20050	20050	0
88	20241022	180800	2473444620	20050	20050	20050	20050	0
89	20241022	180700	2473444620	20050	20050	20050	20050	0
90	20241022	180600	2473444620	20050	20050	20050	20050	0
91	20241022	180500	2473444620	20050	20050	20050	20050	0
92	20241022	180400	2473444620	20050	20050	20050	20050	1903
93	20241022	180300	2473444620	20050	20050	20050	20050	0
94	20241022	180200	2473444620	20050	20050	20050	20050	0
95	20241022	180100	2473444620	20050	20050	20050	20050	0
96	20241022	180000	2473444620	20050	20050	20050	20050	0
97	20241022	175900	2473444620	20050	20050	20050	20050	0
98	20241022	175800	2473444620	20050	20050	20050	20050	0
99	20241022	175700	2473444620	20050	20050	20050	20050	0
100	20241022	175600	2473444620	20050	20050	20050	20050	0
101	20241022	175500	2473444620	20050	20050	20050	20050	0
102	20241022	175400	2473444620	20050	20050	20050	20050	0
103	20241022	175300	2473444620	20050	20050	20050	20050	0
104	20241022	175200	2473444620	20050	20050	20050	20050	0
105	20241022	175100	2473444620	20050	20050	20050	20050	0
106	20241022	175000	2473444620	20050	20050	20050	20050	0
107	20241022	174900	2473444620	20050	20050	20050	20050	0
108	20241022	174800	2473444620	20050	20050	20050	20050	0
109	20241022	174700	2473444620	20050	20050	20050	20050	0
110	20241022	174600	2473444620	20050	20050	20050	20050	0
111	20241022	174500	2473444620	20050	20050	20050	20050	0
112	20241022	174400	2473444620	20050	20050	20050	20050	0
113	20241022	174300	2473444620	20050	20050	20050	20050	0
114	20241022	174200	2473444620	20050	20050	20050	20050	0
115	20241022	174100	2473444620	20050	20050	20050	20050	0
116	20241022	174000	2473444620	20050	20050	20050	20050	0
117	20241022	173900	2473444620	20050	20050	20050	20050	0
118	20241022	173800	2473444620	20050	20050	20050	20050	0
119	20241022	173700	2473444620	20050	20050	20050	20050	0
120	20241022	173600	2473444620	20050	20050	20050	20050	0
121	20241022	173500	2473444620	20050	20050	20050	20050	0
122	20241022	173400	2473444620	20050	20050	20050	20050	1903
123	20241022	173300	2473444620	20050	20050	20050	20050	0
124	20241022	173200	2473444620	20050	20050	20050	20050	0
125	20241022	173100	2473444620	20050	20050	20050	20050	0
126	20241022	173000	2473444620	20050	20050	20050	20050	0
127	20241022	172900	2473444620	20050	20050	20050	20050	0
128	20241022	172800	2473444620	20050	20050	20050	20050	0
129	20241022	172700	2473444620	20050	20050	20050	20050	0
130	20241022	172600	2473444620	20050	20050	20050	20050	0
131	20241022	172500	2473444620	20050	20050	20050	20050	0
132	20241022	172400	2473444620	20050	20050	20050	20050	0
133	20241022	172300	2473444620	20050	20050	20050	20050	0
134	20241022	172200	2473444620	20050	20050	20050	20050	0
135	20241022	172100	2473444620	20050	20050	20050	20050	0
136	20241022	172000	2473444620	20050	20050	20050	20050	0
137	20241022	171900	2473444620	20050	20050	20050	20050	0
138	20241022	171800	2473444620	20050	20050	20050	20050	0
139	20241022	171700	2473444620	20050	20050	20050	20050	0
140	20241022	171600	2473444620	20050	20050	20050	20050	0
141	20241022	171500	2473444620	20050	20050	20050	20050	0
142	20241022	171400	2473444620	20050	20050	20050	20050	0
143	20241022	171300	2473444620	20050	20050	20050	20050	0
144	20241022	171200	2473444620	20050	20050	20050	20050	0
145	20241022	171100	2473444620	20050	20050	20050	20050	0
146	20241022	171000	2473444620	20050	20050	20050	20050	0
147	20241022	170900	2473444620	20050	20050	20050	20050	0
148	20241022	170800	2473444620	20050	20050	20050	20050	0
149	20241022	170700	2473444620	20050	20050	20050	20050	0
150	20241022	170600	2473444620	20050	20050	20050	20050	0
151	20241022	170500	2473444620	20050	20050	20050	20050	0
152	20241022	170400	2473444620	20050	20050	20050	20050	1903
153	20241022	170300	2473444620	20050	20050	20050	20050	0
154	20241022	170200	2473444620	20050	20050	20050	20050	0
155	20241022	170100	2473444620	20050	20050	20050	20050	0
156	20241022	170000	2473444620	20050	20050	20050	20050	0
157	20241022	165900	2473444620	20050	20050	20050	20050	0
158	20241022	165800	2473444620	20050	20050	20050	20050	0
159	20241022	165700	2473444620	20050	20050	20050	20050	0
160	20241022	165600	2473444620	20050	20050	20050	20050	0
161	20241022	165500	2473444620	20050	20050	20050	20050	0
162	20241022	165400	2473444620	20050	20050	20050	20050	0
163	20241022	165300	2473444620	20050	20050	20050	20050	0
164	20241022	165200	2473444620	20050	20050	20050	20050	0
165	20241022	165100	2473444620	20050	20050	20050	20050	0
166	20241022	165000	2473444620	20050	20050	20050	20050	0
167	20241022	164900	2473444620	20050	20050	20050	20050	0
168	20241022	164800	2473444620	20050	20050	20050	20050	0
169	20241022	164700	2473444620	20050	20050	20050	20050	0
170	20241022	164600	2473444620	20050	20050	20050	20050	0
171	20241022	164500	2473444620	20050	20050	20050	20050	0
172	20241022	164400	2473444620	20050	20050	20050	20050	0
173	20241022	164300	2473444620	20050	20050	20050	20050	0
174	20241022	164200	2473444620	20050	20050	20050	20050	0
175	20241022	164100	2473444620	20050	20050	20050	20050	0
176	20241022	164000	2473444620	20050	20050	20050	20050	0
177	20241022	163900	2473444620	20050	20050	20050	20050	0
178	20241022	163800	2473444620	20050	20050	20050	20050	0
179	20241022	163700	2473444620	20050	20050	20050	20050	0
180	20241022	163600	2473444620	20050	20050	20050	20050	0
181	20241022	163500	2473444620	20050	20050	20050	20050	0
182	20241022	163400	2473444620	20050	20050	20050	20050	1903
183	20241022	163300	2473444620	20050	20050	20050	20050	0
184	20241022	163200	2473444620	20050	20050	20050	20050	0
185	20241022	163100	2473444620	20050	20050	20050	20050	0
186	20241022	163000	2473444620	20050	20050	20050	20050	0
187	20241022	162900	2473444620	20050	20050	20050	20050	0
188	20241022	162800	2473444620	20050	20050	20050	20050	0
189	20241022	162700	2473444620	20050	20050	20050	20050	0
190	20241022	162600	2473444620	20050	20050	20050	20050	0
191	20241022	162500	2473444620	20050	20050	20050	20050	0
192	20241022	162400	2473444620	20050	20050	20050	20050	0
193	20241022	162300	2473444620	20050	20050	20050	20050	0
194	20241022	162200	2473444620	20050	20050	20050	20050	0
195	20241022	162100	2473444620	20050	20050	20050	20050	0
196	20241022	162000	2473444620	20050	20050	20050	20050	0
197	20241022	161900	2473444620	20050	20050	20050	20050	0
198	20241022	161800	2473444620	20050	20050	20050	20050	0
199	20241022	161700	2473444620	20050	20050	20050	20050	0
200	20241022	161600	2473444620	20050	20050	20050	20050	0
201	20241022	161500	2473444620	20050	20050	20050	20050	0
202	20241022	161400	2473444620	20050	20050	20050	20050	0
203	20241022	161300	2473444620	20050	20050	20050	20050	0
204	20241022	161200	2473444620	20050	20050	20050	20050	0
205	20241022	161100	2473444620	20050	20050	20050	20050	0
206	20241022	161000	2473444620	20050	20050	20050	20050	0
207	20241022	160900	2473444620	20050	20050	20050	20050	0
208	20241022	160800	2473444620	20050	20050	20050	20050	0
209	20241022	160700	2473444620	20050	20050	20050	20050	0
210	20241022	160600	2473444620	20050	20050	20050	20050	0
211	20241022	160500	2473444620	20050	20050	20050	20050	0
212	20241022	160400	2473444620	20050	20050	20050	20050	1903
213	20241022	160300	2473444620	20050	20050	20050	20050	0
214	20241022	160200	2473444620	20050	20050	20050	20050	0
215	20241022	160100	2473444620	20050	20050	20050	20050	0
216	20241022	160000	2473444620	20050	20050	20050	20050	0
217	20241022	155900	2473444620	20050	20050	20050	20050	0
218	20241022	155800	2473444620	20050	20050	20050	20050	0
219	20241022	155700	2473444620	20050	20050	20050	20050	0
220	20241022	155600	2473444620	20050	20050	20050	20050	0
221	20241022	155500	2473444620	20050	20050	20050	20050	0
222	20241022	155400	2473444620	20050	20050	20050	20050	0
223	20241022	155300	2473444620	20050	20050	20050	20050	0
224	20241022	155200	2473444620	20050	20050	20050	20050	0
225	20241022	155100	2473444620	20050	20050	20050	20050	0
226	20241022	155000	2473444620	20050	20050	20050	20050	0
227	20241022	154900	2473444620	20050	20050	20050	20050	0
228	20241022	154800	2473444620	20050	20050	20050	20050	0
229	20241022	154700	2473444620	20050	20050	20050	20050	0
230	20241022	154600	2473444620	20050	20050	20050	20050	0
231	20241022	154500	2473444620	20050	20050	20050	20050	0
232	20241022	154400	2473444620	20050	20050	20050	20050	0
233	20241022	154300	2473444620	20050	20050	20050	20050	0
234	20241022	154200	2473444620	20050	20050	20050	20050	0
235	20241022	154100	2473444620	20050	20050	20050	20050	0
236	20241022	154000	2473444620	20050	20050	20050	20050	0
237	20241022	153900	2473444620	20050	20050	20050	20050	0
238	20241022	153800	2473444620	20050	20050	20050	20050	0
239	20241022	153700	2473444620	20050	20050	20050	20050	0
240	20241022	153600	2473444620	20050	20050	20050	20050	0
241	20241022	153500	2473444620	20050	20050	20050	20050	0
242	20241022	153400	2473444620	20050	20050	20050	20050	1903
243	20241022	153300	2473444620	20050	20050	20050	20050	0
244	20241022	153200	2473444620	20050	20050	20050	20050	0
245	20241022	153100	2473444620	20050	20050	20050	20050	0
246	20241022	153000	2473444620	20050	20050	20050	20050	1903
247	20241022	152900	2435289470	20150	20150	20150	20150	0
248	20241022	152800	2435289470	20150	20150	20150	20150	0
249	20241022	152700	2435289470	20150	20150	20150	20150	0
250	20241022	152600	2435289470	20150	20150	20150	20150	0
251	20241022	152500	2435289470	20150	20150	20150	20150	0
252	20241022	152400	2435289470	20150	20150	20150	20150	0
253	20241022	152300	2435289470	20150	20150	20150	20150	0
254	20241022	152200	2435289470	20150	20150	20150	20150	0
255	20241022	152100	2435289470	20150	20150	20150	20150	0
256	20241022	152000	2435289470	20150	20150	20150	20150	0
257	20241022	151900	2435289470	20150	20100	20150	20050	350
258	20241022	151800	2428254870	20050	20100	20100	20050	11
259	20241022	151700	2428034270	20100	20050	20100	20050	590
260	20241022	151600	2416204720	20050	20100	20100	20050	650
261	20241022	151500	2403164720	20100	20050	20100	20050	215
262	20241022	151400	2398843970	20100	20050	20100	20050	1181
263	20241022	151300	2375128370	20050	20050	20050	20050	0
264	20241022	151200	2375128370	20050	20050	20050	20050	250
265	20241022	151100	2370115870	20050	20050	20100	20050	618
266	20241022	151000	2357721020	20050	20100	20100	20050	561
267	20241022	150900	2346472420	20050	20050	20050	20050	751
268	20241022	150800	2331414870	20050	20050	20100	20050	631
269	20241022	150700	2318757270	20050	20050	20050	20050	500
270	20241022	150600	2308732270	20050	20050	20050	20050	601
271	20241022	150500	2296682220	20050	20100	20100	20050	43
272	20241022	150400	2295818970	20100	20100	20100	20100	0
273	20241022	150300	2295818970	20100	20050	20100	20050	406
274	20241022	150200	2287678420	20050	20050	20050	20050	10
275	20241022	150100	2287477920	20100	20100	20100	20100	0
276	20241022	150000	2287477920	20100	20100	20100	20100	2
277	20241022	145900	2287437720	20100	20100	20100	20050	7
278	20241022	145800	2287297270	20050	20100	20100	20050	11
279	20241022	145700	2287076670	20100	20100	20100	20100	3
280	20241022	145600	2287016370	20100	20100	20100	20100	1
281	20241022	145500	2286996270	20100	20100	20100	20050	14
282	20241022	145400	2286715470	20100	20050	20100	20050	25
283	20241022	145300	2286214120	20100	20100	20100	20050	3
284	20241022	145200	2286153870	20050	20100	20100	20050	13
285	20241022	145100	2285893120	20100	20050	20100	20050	624
286	20241022	145000	2273381820	20050	20100	20100	20050	217
287	20241022	144900	2269029870	20100	20100	20100	20050	275
288	20241022	144800	2263515970	20100	20050	20100	20050	56
289	20241022	144700	2262392870	20100	20100	20100	20100	2
290	20241022	144600	2262352670	20100	20100	20100	20100	4
291	20241022	144500	2262272270	20100	20050	20100	20050	24
292	20241022	144400	2261791020	20050	20100	20100	20050	33
293	20241022	144300	2261129220	20050	20100	20100	20050	6
294	20241022	144200	2261008870	20100	20100	20100	20100	3
295	20241022	144100	2260948570	20050	20100	20100	20050	2
296	20241022	144000	2260908420	20000	20100	20100	20000	1119
297	20241022	143900	2238476520	20050	20100	20100	20050	6
298	20241022	143800	2238356170	20100	20100	20100	20100	5
299	20241022	143700	2238255670	20100	20100	20150	20100	167
300	20241022	143600	2234895720	20100	20100	20100	20100	19
301	20241022	143500	2234513820	20050	20000	20100	20000	2195
302	20241022	143400	2190418220	19990	19990	19990	19990	5
303	20241022	143300	2190318270	19980	20000	20000	19980	941
304	20241022	143200	2171516230	19990	20000	20000	19990	1656
305	20241022	143100	2138412550	20000	20050	20050	19990	39
306	20241022	143000	2137632650	20100	20100	20100	20000	1654
307	20241022	142900	2104542100	20100	20100	20100	20100	252
308	20241022	142800	2099476900	20100	20150	20150	20100	3
309	20241022	142700	2099416500	20100	20150	20150	20100	4
310	20241022	142600	2099336000	20050	20050	20050	20050	23
311	20241022	142500	2098874850	20100	20100	20100	20050	6
312	20241022	142400	2098754450	20150	20050	20150	20050	801
313	20241022	142300	2082694300	20100	20200	20200	20100	1215
314	20241022	142200	2058246900	20200	20200	20200	20200	2
315	20241022	142100	2058206500	20200	20150	20200	20150	25
316	20241022	142000	2057702650	20200	20250	20250	20200	767
317	20241022	141900	2042209150	20250	20250	20250	20250	1
318	20241022	141800	2042188900	20250	20250	20250	20250	3
319	20241022	141700	2042128150	20200	20200	20250	20200	37
320	20241022	141600	2041380700	20250	20250	20250	20250	7
321	20241022	141500	2041238950	20250	20250	20250	20250	1
322	20241022	141400	2041218700	20200	20200	20200	20200	122
323	20241022	141300	2038754300	20200	20200	20200	20200	3
324	20241022	141200	2038693700	20200	20200	20200	20150	324
325	20241022	141100	2032149600	20200	20250	20250	20200	626
326	20241022	141000	2019482400	20250	20200	20300	20200	173
327	20241022	140900	2015979850	20250	20050	20250	20050	4089
328	20241022	140800	1933536950	20000	19990	20000	19980	32
329	20241022	140700	1932897140	19990	20050	20050	19980	384
330	20241022	140600	1925221190	20000	20050	20050	20000	55
331	20241022	140500	1924121140	20000	20000	20000	19990	312
332	20241022	140400	1917884140	20000	20000	20000	20000	160
333	20241022	140300	1914684140	19990	19980	19990	19960	3913
334	20241022	140200	1836526390	19990	20000	20000	19990	1594
335	20241022	140100	1804656760	20050	20100	20100	20050	18
336	20241022	140000	1804295810	20050	20150	20150	20000	2993
337	20241022	135900	1744388160	20150	20150	20150	20150	35
338	20241022	135800	1743682910	20150	20150	20150	20050	44
339	20241022	135700	1742798460	20150	20150	20150	20150	36
340	20241022	135600	1742073060	20150	20150	20150	20150	22
341	20241022	135500	1741629760	20150	20150	20150	20100	36
342	20241022	135400	1740904860	20150	20150	20150	20150	18
343	20241022	135300	1740542160	20150	20100	20150	20050	63
344	20241022	135200	1739276210	20100	20100	20150	20100	452
345	20241022	135100	1730190010	20100	20100	20100	20100	805
346	20241022	135000	1714009510	20100	20100	20100	20050	104
347	20241022	134900	1711922260	19990	20150	20200	19990	5509
348	20241022	134800	1601552100	20200	20200	20200	20100	38
349	20241022	134700	1600786800	20200	20200	20200	20150	87
350	20241022	134600	1599031900	20200	20200	20200	20200	10
351	20241022	134500	1598829900	20200	20150	20200	20150	49
352	20241022	134400	1597840950	20200	20200	20250	20150	156
353	20241022	134300	1594695500	20250	20200	20250	20200	9
354	20241022	134200	1594513400	20250	20250	20250	20200	39
355	20241022	134100	1593724550	20200	20200	20250	20200	23
356	20241022	134000	1593259650	20200	20200	20250	20200	85
357	20241022	133900	1591542050	20150	20150	20200	20150	91
358	20241022	133800	1589708000	20200	20200	20200	20200	33
359	20241022	133700	1589041400	20200	20150	20200	20150	70
360	20241022	133600	1587629950	20200	20200	20200	20200	10
361	20241022	133500	1587427950	20200	20200	20200	20200	42
362	20241022	133400	1586579550	20200	20150	20200	20150	88
363	20241022	133300	1584803100	20200	20200	20200	20200	52
364	20241022	133200	1583752700	20100	20200	20200	20100	65
365	20241022	133100	1582442650	20200	20250	20250	20200	14
366	20241022	133000	1582159600	20250	20200	20250	20150	134
367	20241022	132900	1579453150	20200	20250	20250	20200	36
368	20241022	132800	1578724300	20200	20200	20200	20200	179
369	20241022	132700	1575108500	20200	20200	20200	20200	20
370	20241022	132600	1574704500	20200	20200	20200	20200	15
371	20241022	132500	1574401500	20200	20150	20200	20100	68
372	20241022	132400	1573030050	20200	20200	20200	20150	14
373	20241022	132300	1572747350	20200	20200	20200	20200	32
374	20241022	132200	1572100950	20200	20200	20200	20150	20
375	20241022	132100	1571697350	20200	20200	20200	20200	13
376	20241022	132000	1571434750	20200	20100	20200	20100	129
377	20241022	131900	1568838300	20150	20150	20150	20150	225
378	20241022	131800	1564304550	20150	20150	20150	20150	33
379	20241022	131700	1563639600	20150	20100	20150	20100	26
380	20241022	131600	1563116150	20150	20150	20150	20150	33
381	20241022	131500	1562451200	20150	20100	20150	20100	56
382	20241022	131400	1561324800	20150	20050	20150	20050	34
383	20241022	131300	1560641100	20050	20100	20100	20000	45
384	20241022	131200	1559737450	20050	20050	20100	20050	268
385	20241022	131100	1554363750	20100	20100	20100	20050	98
386	20241022	131000	1552397100	20100	20100	20100	20050	423
387	20241022	130900	1543914800	20100	20150	20150	20100	15
388	20241022	130800	1543612900	20150	20150	20150	20100	41
389	20241022	130700	1542786950	20100	20100	20150	20100	9
390	20241022	130600	1542605900	20050	20100	20100	20050	387
391	20241022	130500	1534844950	20100	20150	20150	20100	17
392	20241022	130400	1534502600	20150	20100	20150	20100	206
393	20241022	130300	1530352450	20150	20150	20200	20000	692
394	20241022	130200	1516475200	20150	20150	20150	20150	4
395	20241022	130100	1516394600	20150	20150	20150	20100	69
396	20241022	130000	1515005400	20150	20100	20150	20050	35
397	20241022	125900	1514301650	20150	20150	20150	20150	14
398	20241022	125800	1514019550	20150	20100	20150	20100	33
399	20241022	125700	1513355200	20100	20150	20150	20050	30
400	20241022	125600	1512753000	20150	20100	20150	20100	35
401	20241022	125500	1512048700	20100	20100	20100	20100	27
402	20241022	125400	1511506000	20050	20100	20100	20050	46
403	20241022	125300	1510581900	20100	20100	20100	20100	15
404	20241022	125200	1510280400	20100	20100	20100	20050	38
405	20241022	125100	1509517750	20100	20100	20100	20100	37
406	20241022	125000	1508774050	20100	20100	20100	20050	21
407	20241022	124900	1508352050	20050	20050	20100	20050	180
408	20241022	124800	1504741400	20100	20100	20100	20050	50
409	20241022	124700	1503738200	20050	20100	20100	20050	51
410	20241022	124600	1502715000	20100	20100	20100	20100	31
411	20241022	124500	1502091900	20100	20050	20150	20050	75
412	20241022	124400	1500585900	20050	20150	20150	20050	49
413	20241022	124300	1499600850	20150	20100	20150	20050	471
414	20241022	124200	1490154650	20100	20150	20200	20100	150
415	20241022	124100	1487139000	20200	20200	20200	20200	36
416	20241022	124000	1486411800	20150	20200	20200	20050	419
417	20241022	123900	1477993000	20200	20200	20200	20150	198
418	20241022	123800	1474001700	20200	20200	20250	20150	39
419	20241022	123700	1473214250	20250	20250	20250	20150	62
420	20241022	123600	1471960550	20150	20200	20200	20150	161
421	20241022	123500	1468710950	20200	20250	20250	20200	30
422	20241022	123400	1468103950	20250	20250	20250	20200	40
423	20241022	123300	1467294000	20250	20250	20250	20200	34
424	20241022	123200	1466606650	20250	20250	20250	20200	33
425	20241022	123100	1465938650	20250	20250	20250	20250	17
426	20241022	123000	1465594400	20250	20200	20250	20150	35
427	20241022	122900	1464887100	20200	20250	20250	20150	57
428	20241022	122800	1463735600	20250	20300	20350	20200	641
429	20241022	122700	1450782950	20300	20350	20350	20300	72
430	20241022	122600	1449319800	20350	20350	20350	20300	11
431	20241022	122500	1449096000	20300	20300	20350	20300	24
432	20241022	122400	1448608650	20300	20300	20350	20250	65
433	20241022	122300	1447290100	20350	20350	20350	20350	5
434	20241022	122200	1447188350	20350	20300	20350	20250	44
435	20241022	122100	1446294400	20300	20300	20300	20250	64
436	20241022	122000	1444997800	20300	20350	20350	20300	19
437	20241022	121900	1444611750	20300	20350	20350	20250	124
438	20241022	121800	1442094350	20300	20300	20300	20300	8
439	20241022	121700	1441931950	20300	20300	20300	20300	36
440	20241022	121600	1441201150	20300	20300	20300	20250	18
441	20241022	121500	1440835850	20300	20250	20300	20250	54
442	20241022	121400	1439740500	20300	20300	20300	20250	42
443	20241022	121300	1438889050	20300	20300	20300	20300	23
444	20241022	121200	1438422150	20300	20300	20300	20300	27
445	20241022	121100	1437874050	20300	20250	20300	20250	42
446	20241022	121000	1437022800	20300	20300	20350	20250	70
447	20241022	120900	1435603150	20300	20300	20300	20300	18
448	20241022	120800	1435237750	20300	20300	20300	20300	14
449	20241022	120700	1434953550	20300	20300	20300	20250	157
450	20241022	120600	1431773050	20300	20300	20300	20300	24
451	20241022	120500	1431285850	20300	20300	20300	20250	158
452	20241022	120400	1428084600	20300	20300	20350	20300	194
453	20241022	120300	1424143550	20350	20350	20350	20300	24
454	20241022	120200	1423655500	20300	20300	20350	20300	28
455	20241022	120100	1423086700	20300	20300	20350	20300	118
456	20241022	120000	1420689700	20350	20300	20350	20250	88
457	20241022	115900	1418902500	20350	20300	20350	20300	9
458	20241022	115800	1418719500	20300	20350	20350	20300	51
459	20241022	115700	1417682750	20350	20350	20350	20300	18
460	20241022	115600	1417316550	20300	20250	20350	20250	39
461	20241022	115500	1416525450	20300	20350	20350	20300	51
462	20241022	115400	1415488350	20350	20300	20350	20300	30
463	20241022	115300	1414878650	20350	20300	20350	20300	30
464	20241022	115200	1414268850	20300	20300	20300	20300	27
465	20241022	115100	1413720750	20300	20350	20350	20250	42
466	20241022	115000	1412869250	20350	20350	20350	20300	42
467	20241022	114900	1412014800	20300	20350	20350	20300	6
468	20241022	114800	1411892750	20350	20350	20350	20300	49
469	20241022	114700	1410896550	20350	20350	20350	20300	14
470	20241022	114600	1410611700	20300	20300	20350	20250	27
471	20241022	114500	1410064600	20350	20300	20350	20250	61
472	20241022	114400	1408826400	20350	20350	20350	20300	10
473	20241022	114300	1408622950	20350	20300	20350	20300	34
474	20241022	114200	1407931750	20300	20300	20300	20300	24
475	20241022	114100	1407444550	20300	20300	20300	20250	38
476	20241022	114000	1406674300	20300	20300	20350	20300	39
477	20241022	113900	1405882150	20300	20300	20300	20300	63
478	20241022	113800	1404603250	20300	20300	20300	20250	41
479	20241022	113700	1403771450	20300	20250	20300	20250	39
480	20241022	113600	1402980900	20250	20250	20250	20250	213
481	20241022	113500	1398667650	20250	20250	20250	20250	19
482	20241022	113400	1398282900	20250	20250	20250	20250	16
483	20241022	113300	1397958900	20250	20300	20300	20250	62
484	20241022	113200	1396703350	20300	20250	20300	20250	85
485	20241022	113100	1394981100	20300	20350	20350	20300	401
486	20241022	113000	1386840100	20350	20300	20350	20300	46
487	20241022	112900	1385904800	20350	20350	20350	20350	8
488	20241022	112800	1385742000	20350	20350	20350	20350	37
489	20241022	112700	1384989050	20350	20300	20350	20250	36
490	20241022	112600	1384258700	20350	20300	20350	20250	538
491	20241022	112500	1373337100	20200	20400	20400	20200	2008
492	20241022	112400	1332660250	20400	20400	20400	20400	22
493	20241022	112300	1332211450	20400	20400	20400	20350	320
494	20241022	112200	1325685500	20450	20450	20450	20400	951
495	20241022	112100	1306257550	20450	20450	20450	20400	339
496	20241022	112000	1299329500	20450	20350	20450	20350	1256
497	20241022	111900	1273708300	20350	20350	20350	20300	495
498	20241022	111800	1263635300	20350	20300	20350	20200	120
499	20241022	111700	1261201050	20300	20250	20300	20200	216
500	20241022	111600	1256833850	20250	20250	20300	20250	150
501	20241022	111500	1253793400	20300	20250	20300	20250	50
502	20241022	111400	1252779850	20300	20300	20300	20300	35
503	20241022	111300	1252069350	20250	20300	20350	20250	287
504	20241022	111200	1246243100	20300	20300	20350	20300	423
505	20241022	111100	1237643250	20300	20300	20350	20250	2564
506	20241022	111000	1185522600	20250	20300	20300	20250	233
507	20241022	110900	1180803900	20300	20200	20300	20200	101
508	20241022	110800	1178758600	20300	20250	20300	20200	707
509	20241022	110700	1164431800	20250	20200	20250	20150	659
510	20241022	110600	1151092400	20200	20150	20250	20150	635
511	20241022	110500	1138277350	20150	20200	20200	20150	231
512	20241022	110400	1133622650	20250	20050	20250	20050	623
513	20241022	110300	1121048950	20200	20150	20200	20100	1239
514	20241022	110200	1096052100	20100	20050	20100	20050	278
515	20241022	110100	1090464650	20050	19990	20050	19990	4490
516	20241022	110000	1000668130	19990	19970	19990	19940	95
517	20241022	105900	998771200	19970	19950	19990	19930	78
518	20241022	105800	997214600	19950	19930	19950	19910	582
519	20241022	105700	985620430	19920	19930	19930	19920	45
520	20241022	105600	984723750	19920	19950	19950	19920	348
521	20241022	105500	977791000	19940	19960	19960	19940	27
522	20241022	105400	977252170	19960	19950	19960	19930	54
523	20241022	105300	976175210	19940	19960	19960	19940	44
524	20241022	105200	975297040	19950	19930	19950	19930	37
525	20241022	105100	974559260	19930	19940	19940	19930	16
526	20241022	105000	974240340	19940	19960	19960	19910	75
527	20241022	104900	972744960	19950	19960	19960	19920	162
528	20241022	104800	969516690	19950	19960	19960	19940	91
529	20241022	104700	967700520	19960	19960	19960	19950	52
530	20241022	104600	966662700	19960	19960	19960	19960	5
531	20241022	104500	966562900	19950	19970	19970	19930	397
532	20241022	104400	958646320	19970	19980	19980	19970	97
533	20241022	104300	956709170	19970	19980	19980	19970	35
534	20241022	104200	956010080	19980	19980	19980	19980	78
535	20241022	104100	954451640	19980	19970	19980	19970	15
536	20241022	104000	954152050	19970	19960	19980	19950	92
537	20241022	103900	952315960	19980	19980	19980	19960	99
538	20241022	103800	950338770	19980	19980	19980	19980	8
539	20241022	103700	950178930	19980	19940	19980	19940	41
540	20241022	103600	949359940	19950	19950	19950	19940	271
541	20241022	103500	943953540	19950	19950	19950	19940	48
542	20241022	103400	942995970	19950	19930	19950	19930	44
543	20241022	103300	942118500	19930	19930	19930	19930	19
544	20241022	103200	941739830	19930	19930	19930	19930	40
545	20241022	103100	940942630	19930	19930	19930	19920	62
546	20241022	103000	939707200	19930	19940	19950	19920	62
547	20241022	102900	938471480	19950	19920	19950	19920	15
548	20241022	102800	938172280	19900	19910	19950	19900	50
549	20241022	102700	937176100	19910	19910	19910	19910	91
550	20241022	102600	935364290	19910	19950	19950	19910	65
551	20241022	102500	934069490	19930	19950	19950	19920	68
552	20241022	102400	932713070	19950	19920	19950	19920	33
553	20241022	102300	932055030	19920	19900	19920	19900	29
554	20241022	102200	931477450	19900	19880	19900	19850	55
555	20241022	102100	930384050	19880	19880	19880	19880	13
556	20241022	102000	930125610	19850	19840	19850	19830	138
557	20241022	101900	927387370	19830	19840	19850	19830	281
558	20241022	101800	921812730	19830	19850	19850	19830	242
559	20241022	101700	917012590	19840	19840	19850	19820	339
560	20241022	101600	910290190	19840	19850	19850	19820	192
561	20241022	101500	906484230	19850	19830	19850	19820	196
562	20241022	101400	902594110	19840	19850	19850	19830	542
563	20241022	101300	891845730	19850	19850	19850	19840	141
564	20241022	101200	889047080	19850	19880	19880	19840	395
565	20241022	101100	881203640	19880	19870	19880	19870	460
566	20241022	101000	872063010	19880	19900	19900	19870	313
567	20241022	100900	865839970	19900	19950	19950	19900	583
568	20241022	100800	854236530	19960	19970	19970	19950	34
569	20241022	100700	853557880	19970	19970	19970	19930	634
570	20241022	100600	840912620	19970	19990	19990	19950	132
571	20241022	100500	838276560	19990	19970	19990	19970	450
572	20241022	100400	829288680	19970	19970	19970	19960	30
573	20241022	100300	828689670	19950	19920	19950	19900	677
574	20241022	100200	815200050	19920	19920	19920	19920	114
575	20241022	100100	812929170	19920	19920	19920	19900	75
576	20241022	100000	811435270	19920	19920	19920	19920	21
577	20241022	095900	811016950	19930	19970	19970	19930	209
578	20241022	095800	806851260	19980	19830	19980	19820	427
579	20241022	095700	798377550	19830	19900	19900	19820	1917
580	20241022	095600	760308290	19900	19920	19920	19900	19
581	20241022	095500	759930040	19920	19960	19980	19920	1151
582	20241022	095400	736957560	19960	19960	20150	19960	1465
583	20241022	095300	707674430	19960	19950	19960	19940	613
584	20241022	095200	695440280	19950	19960	19960	19950	297
585	20241022	095100	689512230	19890	19890	19890	19890	0
586	20241022	095000	689512230	19890	19980	19980	19880	856
587	20241022	094900	672486480	19980	19910	19980	19890	2101
588	20241022	094800	630664620	19980	19930	19980	19900	1876
589	20241022	094700	593290470	19930	20100	20100	19930	7988
590	20241022	094600	433509100	20150	20150	20150	20150	1
591	20241022	094500	433488950	20150	20100	20150	20100	45
592	20241022	094400	432584050	20150	20100	20150	20100	24
593	20241022	094300	432101600	20150	20100	20150	20100	92
594	20241022	094200	430252250	20150	20100	20150	20100	132
595	20241022	094100	427597450	20150	20150	20150	20100	1275
596	20241022	094000	401969650	20100	20150	20150	20100	59
597	20241022	093900	400783300	20150	20200	20200	20150	2153
598	20241022	093800	357395300	20150	20200	20200	20150	48
599	20241022	093700	356426000	20200	20150	20200	20150	43
600	20241022	093600	355559500	20200	20200	20200	20150	513
601	20241022	093500	345221900	20200	20250	20250	20150	27
602	20241022	093400	344677550	20200	20200	20200	20200	1
603	20241022	093300	344657350	20200	20200	20200	20200	7
604	20241022	093200	344515950	20200	20200	20200	20200	6
605	20241022	093100	344394750	20200	20200	20200	20200	3
606	20241022	093000	344334150	20250	20150	20250	20150	441
607	20241022	092900	335427850	20200	20150	20200	20150	177
608	20241022	092800	331859950	20200	20200	20200	20150	8
609	20241022	092700	331698600	20200	20200	20200	20200	1
610	20241022	092600	331678400	20200	20200	20200	20200	3
611	20241022	092500	331617800	20200	20200	20200	20200	16
612	20241022	092400	331294600	20200	20150	20200	20150	31
613	20241022	092300	330668900	20200	20250	20250	20200	10
614	20241022	092200	330466850	20200	20200	20200	20200	1
615	20241022	092100	330446650	20150	20250	20250	20150	1305
616	20241022	092000	304117000	20200	20250	20250	20200	44
617	20241022	091900	303226950	20200	20250	20250	20200	21
618	20241022	091800	302802650	20150	20200	20200	20150	684
619	20241022	091700	288990050	20250	20250	20300	20250	319
620	20241022	091600	282527200	20200	20300	20300	20200	506
621	20241022	091500	272305400	20200	20200	20300	20150	1529
622	20241022	091400	241420650	20200	20350	20350	20200	6
623	20241022	091300	241298700	20350	20250	20350	20250	997
624	20241022	091200	221042000	20200	20400	20400	20150	2363
625	20241022	091100	173142950	20450	20450	20450	20450	100
626	20241022	091000	171097950	20500	20550	20550	20500	876
627	20241022	090900	153117150	20550	20500	20550	20400	649
628	20241022	090800	139812750	20500	20500	20500	20400	148
629	20241022	090700	136786450	20500	20550	20550	20500	572
630	20241022	090600	125042250	20550	20550	20550	20500	557
631	20241022	090500	113613400	20550	20550	20550	20200	1657
632	20241022	090400	79828550	20550	20500	20550	20450	611
633	20241022	090300	67297500	20450	20450	20500	20450	15
634	20241022	090200	66990200	20450	20500	20550	20400	2124
635	20241022	090100	23441850	20500	20500	20500	20450	846
636	20241022	090000	6100550	20500	20400	20500	20350	299