KissMeData/095660/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	200700	1079837950	20150	20150	20150	20150	1633
3	20241023	200600	1079837950	20150	20150	20150	20150	0
4	20241023	200500	1079837950	20150	20150	20150	20150	0
5	20241023	200400	1079837950	20150	20150	20150	20150	0
6	20241023	200300	1079837950	20150	20150	20150	20150	0
7	20241023	200200	1079837950	20150	20150	20150	20150	0
8	20241023	200100	1079837950	20150	20150	20150	20150	0
9	20241023	200000	1079837950	20150	20150	20150	20150	0
10	20241023	195900	1079837950	20150	20150	20150	20150	0
11	20241023	195800	1079837950	20150	20150	20150	20150	0
12	20241023	195700	1079837950	20150	20150	20150	20150	0
13	20241023	195600	1079837950	20150	20150	20150	20150	0
14	20241023	195500	1079837950	20150	20150	20150	20150	0
15	20241023	195400	1079837950	20150	20150	20150	20150	0
16	20241023	195300	1079837950	20150	20150	20150	20150	0
17	20241023	195200	1079837950	20150	20150	20150	20150	0
18	20241023	195100	1079837950	20150	20150	20150	20150	0
19	20241023	195000	1079837950	20150	20150	20150	20150	0
20	20241023	194900	1079837950	20150	20150	20150	20150	0
21	20241023	194800	1079837950	20150	20150	20150	20150	0
22	20241023	194700	1079837950	20150	20150	20150	20150	0
23	20241023	194600	1079837950	20150	20150	20150	20150	0
24	20241023	194500	1079837950	20150	20150	20150	20150	0
25	20241023	194400	1079837950	20150	20150	20150	20150	0
26	20241023	194300	1079837950	20150	20150	20150	20150	0
27	20241023	194200	1079837950	20150	20150	20150	20150	0
28	20241023	194100	1079837950	20150	20150	20150	20150	0
29	20241023	194000	1079837950	20150	20150	20150	20150	0
30	20241023	193900	1079837950	20150	20150	20150	20150	0
31	20241023	193800	1079837950	20150	20150	20150	20150	0
32	20241023	193700	1079837950	20150	20150	20150	20150	1633
33	20241023	193600	1079837950	20150	20150	20150	20150	0
34	20241023	193500	1079837950	20150	20150	20150	20150	0
35	20241023	193400	1079837950	20150	20150	20150	20150	0
36	20241023	193300	1079837950	20150	20150	20150	20150	0
37	20241023	193200	1079837950	20150	20150	20150	20150	0
38	20241023	193100	1079837950	20150	20150	20150	20150	0
39	20241023	193000	1079837950	20150	20150	20150	20150	0
40	20241023	192900	1079837950	20150	20150	20150	20150	0
41	20241023	192800	1079837950	20150	20150	20150	20150	0
42	20241023	192700	1079837950	20150	20150	20150	20150	0
43	20241023	192600	1079837950	20150	20150	20150	20150	0
44	20241023	192500	1079837950	20150	20150	20150	20150	0
45	20241023	192400	1079837950	20150	20150	20150	20150	0
46	20241023	192300	1079837950	20150	20150	20150	20150	0
47	20241023	192200	1079837950	20150	20150	20150	20150	0
48	20241023	192100	1079837950	20150	20150	20150	20150	0
49	20241023	192000	1079837950	20150	20150	20150	20150	0
50	20241023	191900	1079837950	20150	20150	20150	20150	0
51	20241023	191800	1079837950	20150	20150	20150	20150	0
52	20241023	191700	1079837950	20150	20150	20150	20150	0
53	20241023	191600	1079837950	20150	20150	20150	20150	0
54	20241023	191500	1079837950	20150	20150	20150	20150	0
55	20241023	191400	1079837950	20150	20150	20150	20150	0
56	20241023	191300	1079837950	20150	20150	20150	20150	0
57	20241023	191200	1079837950	20150	20150	20150	20150	0
58	20241023	191100	1079837950	20150	20150	20150	20150	0
59	20241023	191000	1079837950	20150	20150	20150	20150	0
60	20241023	190900	1079837950	20150	20150	20150	20150	0
61	20241023	190800	1079837950	20150	20150	20150	20150	0
62	20241023	190700	1079837950	20150	20150	20150	20150	1633
63	20241023	190600	1079837950	20150	20150	20150	20150	0
64	20241023	190500	1079837950	20150	20150	20150	20150	0
65	20241023	190400	1079837950	20150	20150	20150	20150	0
66	20241023	190300	1079837950	20150	20150	20150	20150	0
67	20241023	190200	1079837950	20150	20150	20150	20150	0
68	20241023	190100	1079837950	20150	20150	20150	20150	0
69	20241023	190000	1079837950	20150	20150	20150	20150	0
70	20241023	185900	1079837950	20150	20150	20150	20150	0
71	20241023	185800	1079837950	20150	20150	20150	20150	0
72	20241023	185700	1079837950	20150	20150	20150	20150	0
73	20241023	185600	1079837950	20150	20150	20150	20150	0
74	20241023	185500	1079837950	20150	20150	20150	20150	0
75	20241023	185400	1079837950	20150	20150	20150	20150	0
76	20241023	185300	1079837950	20150	20150	20150	20150	0
77	20241023	185200	1079837950	20150	20150	20150	20150	0
78	20241023	185100	1079837950	20150	20150	20150	20150	0
79	20241023	185000	1079837950	20150	20150	20150	20150	0
80	20241023	184900	1079837950	20150	20150	20150	20150	0
81	20241023	184800	1079837950	20150	20150	20150	20150	0
82	20241023	184700	1079837950	20150	20150	20150	20150	0
83	20241023	184600	1079837950	20150	20150	20150	20150	0
84	20241023	184500	1079837950	20150	20150	20150	20150	0
85	20241023	184400	1079837950	20150	20150	20150	20150	0
86	20241023	184300	1079837950	20150	20150	20150	20150	0
87	20241023	184200	1079837950	20150	20150	20150	20150	0
88	20241023	184100	1079837950	20150	20150	20150	20150	0
89	20241023	184000	1079837950	20150	20150	20150	20150	0
90	20241023	183900	1079837950	20150	20150	20150	20150	0
91	20241023	183800	1079837950	20150	20150	20150	20150	0
92	20241023	183700	1079837950	20150	20150	20150	20150	1633
93	20241023	183600	1079837950	20150	20150	20150	20150	0
94	20241023	183500	1079837950	20150	20150	20150	20150	0
95	20241023	183400	1079837950	20150	20150	20150	20150	0
96	20241023	183300	1079837950	20150	20150	20150	20150	0
97	20241023	183200	1079837950	20150	20150	20150	20150	0
98	20241023	183100	1079837950	20150	20150	20150	20150	0
99	20241023	183000	1079837950	20150	20150	20150	20150	0
100	20241023	182900	1079837950	20150	20150	20150	20150	0
101	20241023	182800	1079837950	20150	20150	20150	20150	0
102	20241023	182700	1079837950	20150	20150	20150	20150	0
103	20241023	182600	1079837950	20150	20150	20150	20150	0
104	20241023	182500	1079837950	20150	20150	20150	20150	0
105	20241023	182400	1079837950	20150	20150	20150	20150	0
106	20241023	182300	1079837950	20150	20150	20150	20150	0
107	20241023	182200	1079837950	20150	20150	20150	20150	0
108	20241023	182100	1079837950	20150	20150	20150	20150	0
109	20241023	182000	1079837950	20150	20150	20150	20150	0
110	20241023	181900	1079837950	20150	20150	20150	20150	0
111	20241023	181800	1079837950	20150	20150	20150	20150	0
112	20241023	181700	1079837950	20150	20150	20150	20150	0
113	20241023	181600	1079837950	20150	20150	20150	20150	0
114	20241023	181500	1079837950	20150	20150	20150	20150	0
115	20241023	181400	1079837950	20150	20150	20150	20150	0
116	20241023	181300	1079837950	20150	20150	20150	20150	0
117	20241023	181200	1079837950	20150	20150	20150	20150	0
118	20241023	181100	1079837950	20150	20150	20150	20150	0
119	20241023	181000	1079837950	20150	20150	20150	20150	0
120	20241023	180900	1079837950	20150	20150	20150	20150	0
121	20241023	180800	1079837950	20150	20150	20150	20150	0
122	20241023	180700	1079837950	20150	20150	20150	20150	1633
123	20241023	180600	1079837950	20150	20150	20150	20150	0
124	20241023	180500	1079837950	20150	20150	20150	20150	0
125	20241023	180400	1079837950	20150	20150	20150	20150	0
126	20241023	180300	1079837950	20150	20150	20150	20150	0
127	20241023	180200	1079837950	20150	20150	20150	20150	0
128	20241023	180100	1079837950	20150	20150	20150	20150	0
129	20241023	180000	1079837950	20150	20150	20150	20150	0
130	20241023	175900	1079837950	20150	20150	20150	20150	0
131	20241023	175800	1079837950	20150	20150	20150	20150	0
132	20241023	175700	1079837950	20150	20150	20150	20150	0
133	20241023	175600	1079837950	20150	20150	20150	20150	0
134	20241023	175500	1079837950	20150	20150	20150	20150	0
135	20241023	175400	1079837950	20150	20150	20150	20150	0
136	20241023	175300	1079837950	20150	20150	20150	20150	0
137	20241023	175200	1079837950	20150	20150	20150	20150	0
138	20241023	175100	1079837950	20150	20150	20150	20150	0
139	20241023	175000	1079837950	20150	20150	20150	20150	0
140	20241023	174900	1079837950	20150	20150	20150	20150	0
141	20241023	174800	1079837950	20150	20150	20150	20150	0
142	20241023	174700	1079837950	20150	20150	20150	20150	0
143	20241023	174600	1079837950	20150	20150	20150	20150	0
144	20241023	174500	1079837950	20150	20150	20150	20150	0
145	20241023	174400	1079837950	20150	20150	20150	20150	0
146	20241023	174300	1079837950	20150	20150	20150	20150	0
147	20241023	174200	1079837950	20150	20150	20150	20150	0
148	20241023	174100	1079837950	20150	20150	20150	20150	0
149	20241023	174000	1079837950	20150	20150	20150	20150	0
150	20241023	173900	1079837950	20150	20150	20150	20150	0
151	20241023	173800	1079837950	20150	20150	20150	20150	0
152	20241023	173700	1079837950	20150	20150	20150	20150	1633
153	20241023	173600	1079837950	20150	20150	20150	20150	0
154	20241023	173500	1079837950	20150	20150	20150	20150	0
155	20241023	173400	1079837950	20150	20150	20150	20150	0
156	20241023	173300	1079837950	20150	20150	20150	20150	0
157	20241023	173200	1079837950	20150	20150	20150	20150	0
158	20241023	173100	1079837950	20150	20150	20150	20150	0
159	20241023	173000	1079837950	20150	20150	20150	20150	0
160	20241023	172900	1079837950	20150	20150	20150	20150	0
161	20241023	172800	1079837950	20150	20150	20150	20150	0
162	20241023	172700	1079837950	20150	20150	20150	20150	0
163	20241023	172600	1079837950	20150	20150	20150	20150	0
164	20241023	172500	1079837950	20150	20150	20150	20150	0
165	20241023	172400	1079837950	20150	20150	20150	20150	0
166	20241023	172300	1079837950	20150	20150	20150	20150	0
167	20241023	172200	1079837950	20150	20150	20150	20150	0
168	20241023	172100	1079837950	20150	20150	20150	20150	0
169	20241023	172000	1079837950	20150	20150	20150	20150	0
170	20241023	171900	1079837950	20150	20150	20150	20150	0
171	20241023	171800	1079837950	20150	20150	20150	20150	0
172	20241023	171700	1079837950	20150	20150	20150	20150	0
173	20241023	171600	1079837950	20150	20150	20150	20150	0
174	20241023	171500	1079837950	20150	20150	20150	20150	0
175	20241023	171400	1079837950	20150	20150	20150	20150	0
176	20241023	171300	1079837950	20150	20150	20150	20150	0
177	20241023	171200	1079837950	20150	20150	20150	20150	0
178	20241023	171100	1079837950	20150	20150	20150	20150	0
179	20241023	171000	1079837950	20150	20150	20150	20150	0
180	20241023	170900	1079837950	20150	20150	20150	20150	0
181	20241023	170800	1079837950	20150	20150	20150	20150	0
182	20241023	170700	1079837950	20150	20150	20150	20150	1633
183	20241023	170600	1079837950	20150	20150	20150	20150	0
184	20241023	170500	1079837950	20150	20150	20150	20150	0
185	20241023	170400	1079837950	20150	20150	20150	20150	0
186	20241023	170300	1079837950	20150	20150	20150	20150	0
187	20241023	170200	1079837950	20150	20150	20150	20150	0
188	20241023	170100	1079837950	20150	20150	20150	20150	0
189	20241023	170000	1079837950	20150	20150	20150	20150	0
190	20241023	165900	1079837950	20150	20150	20150	20150	0
191	20241023	165800	1079837950	20150	20150	20150	20150	0
192	20241023	165700	1079837950	20150	20150	20150	20150	0
193	20241023	165600	1079837950	20150	20150	20150	20150	0
194	20241023	165500	1079837950	20150	20150	20150	20150	0
195	20241023	165400	1079837950	20150	20150	20150	20150	0
196	20241023	165300	1079837950	20150	20150	20150	20150	0
197	20241023	165200	1079837950	20150	20150	20150	20150	0
198	20241023	165100	1079837950	20150	20150	20150	20150	0
199	20241023	165000	1079837950	20150	20150	20150	20150	0
200	20241023	164900	1079837950	20150	20150	20150	20150	0
201	20241023	164800	1079837950	20150	20150	20150	20150	0
202	20241023	164700	1079837950	20150	20150	20150	20150	0
203	20241023	164600	1079837950	20150	20150	20150	20150	0
204	20241023	164500	1079837950	20150	20150	20150	20150	0
205	20241023	164400	1079837950	20150	20150	20150	20150	0
206	20241023	164300	1079837950	20150	20150	20150	20150	0
207	20241023	164200	1079837950	20150	20150	20150	20150	0
208	20241023	164100	1079837950	20150	20150	20150	20150	0
209	20241023	164000	1079837950	20150	20150	20150	20150	0
210	20241023	163900	1079837950	20150	20150	20150	20150	0
211	20241023	163800	1079837950	20150	20150	20150	20150	0
212	20241023	163700	1079837950	20150	20150	20150	20150	1633
213	20241023	163600	1079837950	20150	20150	20150	20150	0
214	20241023	163500	1079837950	20150	20150	20150	20150	0
215	20241023	163400	1079837950	20150	20150	20150	20150	0
216	20241023	163300	1079837950	20150	20150	20150	20150	0
217	20241023	163200	1079837950	20150	20150	20150	20150	0
218	20241023	163100	1079837950	20150	20150	20150	20150	0
219	20241023	163000	1079837950	20150	20150	20150	20150	0
220	20241023	162900	1079837950	20150	20150	20150	20150	0
221	20241023	162800	1079837950	20150	20150	20150	20150	0
222	20241023	162700	1079837950	20150	20150	20150	20150	0
223	20241023	162600	1079837950	20150	20150	20150	20150	0
224	20241023	162500	1079837950	20150	20150	20150	20150	0
225	20241023	162400	1079837950	20150	20150	20150	20150	0
226	20241023	162300	1079837950	20150	20150	20150	20150	0
227	20241023	162200	1079837950	20150	20150	20150	20150	0
228	20241023	162100	1079837950	20150	20150	20150	20150	0
229	20241023	162000	1079837950	20150	20150	20150	20150	0
230	20241023	161900	1079837950	20150	20150	20150	20150	0
231	20241023	161800	1079837950	20150	20150	20150	20150	0
232	20241023	161700	1079837950	20150	20150	20150	20150	0
233	20241023	161600	1079837950	20150	20150	20150	20150	0
234	20241023	161500	1079837950	20150	20150	20150	20150	0
235	20241023	161400	1079837950	20150	20150	20150	20150	0
236	20241023	161300	1079837950	20150	20150	20150	20150	0
237	20241023	161200	1079837950	20150	20150	20150	20150	0
238	20241023	161100	1079837950	20150	20150	20150	20150	0
239	20241023	161000	1079837950	20150	20150	20150	20150	0
240	20241023	160900	1079837950	20150	20150	20150	20150	0
241	20241023	160800	1079837950	20150	20150	20150	20150	0
242	20241023	160700	1079837950	20150	20150	20150	20150	1633
243	20241023	160600	1079837950	20150	20150	20150	20150	0
244	20241023	160500	1079837950	20150	20150	20150	20150	0
245	20241023	160400	1079837950	20150	20150	20150	20150	0
246	20241023	160300	1079837950	20150	20150	20150	20150	0
247	20241023	160200	1079837950	20150	20150	20150	20150	0
248	20241023	160100	1079837950	20150	20150	20150	20150	0
249	20241023	160000	1079837950	20150	20150	20150	20150	0
250	20241023	155900	1079837950	20150	20150	20150	20150	0
251	20241023	155800	1079837950	20150	20150	20150	20150	0
252	20241023	155700	1079837950	20150	20150	20150	20150	0
253	20241023	155600	1079837950	20150	20150	20150	20150	0
254	20241023	155500	1079837950	20150	20150	20150	20150	0
255	20241023	155400	1079837950	20150	20150	20150	20150	0
256	20241023	155300	1079837950	20150	20150	20150	20150	0
257	20241023	155200	1079837950	20150	20150	20150	20150	0
258	20241023	155100	1079837950	20150	20150	20150	20150	0
259	20241023	155000	1079837950	20150	20150	20150	20150	0
260	20241023	154900	1079837950	20150	20150	20150	20150	0
261	20241023	154800	1079837950	20150	20150	20150	20150	0
262	20241023	154700	1079837950	20150	20150	20150	20150	0
263	20241023	154600	1079837950	20150	20150	20150	20150	0
264	20241023	154500	1079837950	20150	20150	20150	20150	0
265	20241023	154400	1079837950	20150	20150	20150	20150	0
266	20241023	154300	1079837950	20150	20150	20150	20150	0
267	20241023	154200	1079837950	20150	20150	20150	20150	0
268	20241023	154100	1079837950	20150	20150	20150	20150	0
269	20241023	154000	1079837950	20150	20150	20150	20150	0
270	20241023	153900	1079837950	20150	20150	20150	20150	0
271	20241023	153800	1079837950	20150	20150	20150	20150	0
272	20241023	153700	1079837950	20150	20150	20150	20150	1633
273	20241023	153600	1079837950	20150	20150	20150	20150	0
274	20241023	153500	1079837950	20150	20150	20150	20150	0
275	20241023	153400	1079837950	20150	20150	20150	20150	0
276	20241023	153300	1079837950	20150	20150	20150	20150	0
277	20241023	153200	1079837950	20150	20150	20150	20150	0
278	20241023	153100	1079837950	20150	20150	20150	20150	0
279	20241023	153000	1079837950	20150	20150	20150	20150	1633
280	20241023	152900	1046933000	20150	20150	20150	20150	0
281	20241023	152800	1046933000	20150	20150	20150	20150	0
282	20241023	152700	1046933000	20150	20150	20150	20150	0
283	20241023	152600	1046933000	20150	20150	20150	20150	0
284	20241023	152500	1046933000	20150	20150	20150	20150	0
285	20241023	152400	1046933000	20150	20150	20150	20150	0
286	20241023	152300	1046933000	20150	20150	20150	20150	0
287	20241023	152200	1046933000	20150	20150	20150	20150	0
288	20241023	152100	1046933000	20150	20150	20150	20150	0
289	20241023	152000	1046933000	20150	20150	20150	20150	0
290	20241023	151900	1046933000	20150	20150	20150	20100	116
291	20241023	151800	1044596600	20150	20100	20150	20100	105
292	20241023	151700	1042485850	20100	20150	20150	20100	726
293	20241023	151600	1027879650	20150	20150	20150	20150	103
294	20241023	151500	1025804200	20150	20150	20150	20150	0
295	20241023	151400	1025804200	20150	20150	20150	20150	0
296	20241023	151300	1025804200	20150	20150	20150	20150	21
297	20241023	151200	1025381050	20100	20100	20100	20100	0
298	20241023	151100	1025381050	20100	20100	20100	20100	4
299	20241023	151000	1025300650	20100	20100	20100	20100	0
300	20241023	150900	1025300650	20100	20100	20100	20100	0
301	20241023	150800	1025300650	20100	20100	20100	20100	0
302	20241023	150700	1025300650	20100	20150	20150	20100	221
303	20241023	150600	1020851000	20150	20150	20150	20150	5
304	20241023	150500	1020750250	20150	20150	20150	20150	507
305	20241023	150400	1010534200	20150	20150	20150	20150	367
306	20241023	150300	1003139150	20150	20150	20150	20150	105
307	20241023	150200	1001023400	20200	20200	20200	20200	1
308	20241023	150100	1001003200	20200	20200	20200	20200	0
309	20241023	150000	1001003200	20200	20200	20200	20200	3
310	20241023	145900	1000942600	20200	20200	20200	20200	0
311	20241023	145800	1000942600	20200	20200	20200	20200	0
312	20241023	145700	1000942600	20200	20200	20200	20200	0
313	20241023	145600	1000942600	20200	20200	20200	20200	0
314	20241023	145500	1000942600	20200	20200	20200	20200	0
315	20241023	145400	1000942600	20200	20200	20200	20200	0
316	20241023	145300	1000942600	20200	20200	20200	20200	0
317	20241023	145200	1000942600	20200	20200	20200	20200	396
318	20241023	145100	992943400	20200	20200	20200	20200	0
319	20241023	145000	992943400	20200	20200	20200	20200	0
320	20241023	144900	992943400	20200	20200	20200	20200	1
321	20241023	144800	992923200	20200	20200	20200	20200	0
322	20241023	144700	992923200	20200	20200	20200	20200	21
323	20241023	144600	992499000	20200	20200	20200	20200	512
324	20241023	144500	982156600	20200	20250	20250	20200	767
325	20241023	144400	966661850	20250	20250	20250	20250	0
326	20241023	144300	966661850	20250	20250	20250	20250	29
327	20241023	144200	966074600	20200	20200	20200	20200	100
328	20241023	144100	964054600	20250	20200	20250	20200	526
329	20241023	144000	953428100	20250	20250	20250	20250	52
330	20241023	143900	952375100	20200	20200	20200	20200	0
331	20241023	143800	952375100	20200	20250	20250	20200	36
332	20241023	143700	951646350	20250	20250	20250	20200	257
333	20241023	143600	946442450	20250	20250	20250	20250	287
334	20241023	143500	940630700	20250	20250	20250	20250	0
335	20241023	143400	940630700	20250	20250	20250	20250	30
336	20241023	143300	940023200	20250	20250	20250	20250	0
337	20241023	143200	940023200	20250	20250	20250	20250	48
338	20241023	143100	939051200	20250	20250	20250	20250	67
339	20241023	143000	937694450	20250	20250	20250	20250	127
340	20241023	142900	935122700	20250	20250	20250	20250	26
341	20241023	142800	934596200	20250	20200	20250	20200	28
342	20241023	142700	934029250	20200	20200	20250	20200	1780
343	20241023	142600	898068300	20150	20150	20150	20150	205
344	20241023	142500	893937550	20200	20200	20200	20200	677
345	20241023	142400	880262150	20200	20200	20200	20200	10
346	20241023	142300	880060150	20200	20200	20200	20200	3
347	20241023	142200	879999550	20150	20150	20150	20150	0
348	20241023	142100	879999550	20150	20150	20150	20150	0
349	20241023	142000	879999550	20150	20150	20150	20150	10
350	20241023	141900	879798050	20200	20200	20200	20200	26
351	20241023	141800	879272850	20150	20200	20200	20150	362
352	20241023	141700	871977100	20150	20150	20150	20150	456
353	20241023	141600	862788700	20150	20150	20150	20150	27
354	20241023	141500	862244650	20150	20150	20150	20150	6
355	20241023	141400	862123750	20150	20150	20150	20150	0
356	20241023	141300	862123750	20150	20150	20150	20150	0
357	20241023	141200	862123750	20150	20150	20150	20150	0
358	20241023	141100	862123750	20150	20150	20150	20150	0
359	20241023	141000	862123750	20150	20150	20150	20150	26
360	20241023	140900	861599850	20050	20050	20050	20050	0
361	20241023	140800	861599850	20050	20050	20050	20050	0
362	20241023	140700	861599850	20050	20050	20050	20050	0
363	20241023	140600	861599850	20050	20050	20050	20050	1
364	20241023	140500	861579800	20050	20050	20050	20050	0
365	20241023	140400	861579800	20050	20100	20100	20050	301
366	20241023	140300	855533500	20150	20150	20150	20150	55
367	20241023	140200	854425250	20100	20100	20100	20100	100
368	20241023	140100	852415250	20150	20150	20150	20150	673
369	20241023	140000	838854300	20150	20200	20200	20150	459
370	20241023	135900	829605000	20200	20200	20200	20200	27
371	20241023	135800	829059600	20200	20200	20200	20200	5
372	20241023	135700	828958600	20200	20200	20200	20200	27
373	20241023	135600	828413200	20150	20150	20150	20150	1
374	20241023	135500	828393050	20200	20200	20200	20200	30
375	20241023	135400	827787050	20150	20200	20200	20150	18
376	20241023	135300	827423850	20150	20150	20150	20150	8
377	20241023	135200	827262650	20200	20200	20200	20200	0
378	20241023	135100	827262650	20200	20200	20200	20200	0
379	20241023	135000	827262650	20200	20200	20200	20200	30
380	20241023	134900	826656650	20200	20200	20200	20200	11
381	20241023	134800	826434450	20200	20200	20200	20200	120
382	20241023	134700	824010450	20200	20200	20200	20200	1008
383	20241023	134600	803648850	20200	20200	20200	20200	0
384	20241023	134500	803648850	20200	20200	20200	20200	26
385	20241023	134400	803123650	20200	20200	20200	20200	26
386	20241023	134300	802598450	20200	20200	20200	20200	220
387	20241023	134200	798154450	20200	20200	20200	20200	27
388	20241023	134100	797609050	20200	20200	20200	20200	0
389	20241023	134000	797609050	20200	20200	20200	20200	28
390	20241023	133900	797043450	20200	20200	20200	20200	26
391	20241023	133800	796518250	20200	20200	20200	20200	20
392	20241023	133700	796114250	20200	20200	20200	20200	27
393	20241023	133600	795568850	20200	20200	20200	20200	37
394	20241023	133500	794821450	20200	20200	20200	20200	0
395	20241023	133400	794821450	20200	20200	20200	20200	98
396	20241023	133300	792841850	20200	20200	20200	20200	96
397	20241023	133200	790902650	20200	20200	20200	20200	0
398	20241023	133100	790902650	20200	20200	20200	20200	27
399	20241023	133000	790357250	20150	20150	20150	20150	29
400	20241023	132900	789772900	20200	20150	20200	20150	31
401	20241023	132800	789146750	20200	20200	20200	20200	95
402	20241023	132700	787227750	20150	20150	20150	20150	392
403	20241023	132600	779328950	20150	20100	20150	20100	30
404	20241023	132500	778724550	20150	20150	20150	20150	65
405	20241023	132400	777414800	20100	20100	20100	20100	11
406	20241023	132300	777193700	20150	20150	20150	20150	0
407	20241023	132200	777193700	20150	20150	20150	20150	0
408	20241023	132100	777193700	20150	20150	20150	20150	1
409	20241023	132000	777173550	20100	20100	20100	20100	200
410	20241023	131900	773153550	20150	20150	20150	20150	686
411	20241023	131800	759330650	20150	20150	20150	20150	3
412	20241023	131700	759270200	20150	20150	20150	20150	96
413	20241023	131600	757335800	20150	20150	20150	20150	27
414	20241023	131500	756791750	20150	20150	20150	20150	101
415	20241023	131400	754756600	20150	20100	20150	20100	702
416	20241023	131300	740645000	20100	20100	20100	20100	0
417	20241023	131200	740645000	20100	20050	20100	20050	897
418	20241023	131100	722658250	20050	20050	20050	20050	0
419	20241023	131000	722658250	20050	20050	20050	20050	0
420	20241023	130900	722658250	20050	20050	20050	20050	68
421	20241023	130800	721294850	20000	20000	20000	20000	10
422	20241023	130700	721094850	20000	20000	20000	20000	50
423	20241023	130600	720094850	20000	20000	20000	20000	40
424	20241023	130500	719294850	20000	20000	20000	20000	76
425	20241023	130400	717774850	20000	20000	20000	20000	0
426	20241023	130300	717774850	20000	20000	20000	20000	62
427	20241023	130200	716534850	20000	20000	20000	20000	0
428	20241023	130100	716534850	20000	20000	20000	20000	415
429	20241023	130000	708234850	20000	20000	20000	20000	0
430	20241023	125900	708234850	20000	20000	20000	20000	0
431	20241023	125800	708234850	20000	20000	20000	20000	148
432	20241023	125700	705274850	20000	20000	20000	20000	0
433	20241023	125600	705274850	20000	20000	20000	20000	201
434	20241023	125500	701254850	20050	20050	20050	20050	1
435	20241023	125400	701234800	20050	20050	20050	20050	1
436	20241023	125300	701214750	20000	20000	20000	20000	0
437	20241023	125200	701214750	20000	20000	20000	20000	70
438	20241023	125100	699814750	20050	20050	20050	20050	2
439	20241023	125000	699774650	20000	20000	20000	20000	0
440	20241023	124900	699774650	20000	20000	20000	20000	0
441	20241023	124800	699774650	20000	20000	20000	20000	50
442	20241023	124700	698774650	20050	20050	20050	20050	0
443	20241023	124600	698774650	20050	20050	20050	20000	5
444	20241023	124500	698674500	20000	20000	20000	20000	91
445	20241023	124400	696854500	19990	19980	20000	19980	13
446	20241023	124300	696594720	19990	20050	20050	19990	297
447	20241023	124200	690655040	20000	20000	20050	20000	28
448	20241023	124100	690094990	20000	20000	20000	20000	0
449	20241023	124000	690094990	20000	20000	20000	20000	0
450	20241023	123900	690094990	20000	20000	20050	20000	402
451	20241023	123800	682053690	20000	20000	20000	20000	6
452	20241023	123700	681933690	20050	20000	20050	20000	87
453	20241023	123600	680189790	20050	20050	20050	20050	31
454	20241023	123500	679568240	20100	20050	20100	20050	4
455	20241023	123400	679487940	20100	20050	20100	20050	130
456	20241023	123300	676879940	20050	20050	20050	20050	10
457	20241023	123200	676679440	20050	20050	20050	20050	100
458	20241023	123100	674674440	20050	20050	20050	20050	20
459	20241023	123000	674273440	20050	20050	20050	20050	14
460	20241023	122900	673992740	20100	20100	20100	20100	28
461	20241023	122800	673429940	20100	20100	20100	20100	0
462	20241023	122700	673429940	20100	20100	20100	20100	26
463	20241023	122600	672907340	20050	20050	20050	20050	0
464	20241023	122500	672907340	20050	20100	20100	20050	129
465	20241023	122400	670319440	20050	20050	20050	20050	3
466	20241023	122300	670259290	20050	20050	20050	20050	23
467	20241023	122200	669798140	20050	20050	20050	20050	0
468	20241023	122100	669798140	20050	20050	20050	20050	20
469	20241023	122000	669397140	20050	20050	20050	20050	0
470	20241023	121900	669397140	20050	20050	20050	20050	0
471	20241023	121800	669397140	20050	20050	20050	20050	0
472	20241023	121700	669397140	20050	20050	20050	20050	0
473	20241023	121600	669397140	20050	20050	20050	20050	0
474	20241023	121500	669397140	20050	20050	20050	20050	0
475	20241023	121400	669397140	20050	20050	20050	20050	0
476	20241023	121300	669397140	20050	20050	20050	20050	0
477	20241023	121200	669397140	20050	20050	20050	20050	0
478	20241023	121100	669397140	20050	20050	20050	20000	130
479	20241023	121000	666790690	20050	20050	20050	20050	51
480	20241023	120900	665768140	20050	20050	20050	20050	0
481	20241023	120800	665768140	20050	20050	20050	20050	11
482	20241023	120700	665547590	20050	20050	20050	20050	243
483	20241023	120600	660675440	20100	20100	20100	20100	2
484	20241023	120500	660635240	20100	20100	20100	20100	0
485	20241023	120400	660635240	20100	20100	20100	20100	5
486	20241023	120300	660534740	20100	20050	20100	20050	93
487	20241023	120200	658668840	20050	20050	20050	20050	56
488	20241023	120100	657546040	20100	20050	20100	20050	152
489	20241023	120000	654495190	20050	20050	20050	20050	0
490	20241023	115900	654495190	20050	20050	20050	20050	1
491	20241023	115800	654475140	20050	20050	20050	20050	0
492	20241023	115700	654475140	20050	20050	20050	20050	1
493	20241023	115600	654455090	20100	20100	20100	20100	0
494	20241023	115500	654455090	20100	20000	20100	20000	3
495	20241023	115400	654394940	20100	20050	20100	20050	2
496	20241023	115300	654354790	20100	20050	20100	20050	97
497	20241023	115200	652409890	20050	20050	20050	20050	179
498	20241023	115100	648820940	20050	20050	20050	20050	1
499	20241023	115000	648800890	20050	20050	20050	20050	29
500	20241023	114900	648219440	20050	20050	20050	20050	53
501	20241023	114800	647156790	20050	20050	20050	20050	10
502	20241023	114700	646956290	20100	20100	20100	20100	28
503	20241023	114600	646393490	20100	20100	20100	20100	0
504	20241023	114500	646393490	20100	20050	20100	20050	65
505	20241023	114400	645088940	20050	20050	20050	20050	0
506	20241023	114300	645088940	20050	20050	20050	20050	29
507	20241023	114200	644507490	20050	20050	20050	20050	26
508	20241023	114100	643986190	20050	20050	20050	20050	0
509	20241023	114000	643986190	20050	20050	20050	20050	27
510	20241023	113900	643444840	20050	20050	20050	20050	0
511	20241023	113800	643444840	20050	20050	20050	20050	1
512	20241023	113700	643424790	20050	20050	20050	20050	0
513	20241023	113600	643424790	20050	20050	20050	20050	0
514	20241023	113500	643424790	20050	20000	20050	20000	2
515	20241023	113400	643384740	20000	20000	20000	20000	0
516	20241023	113300	643384740	20000	19980	20100	19980	996
517	20241023	113200	623461590	19970	19970	19970	19970	2
518	20241023	113100	623421650	19980	19980	19980	19980	3
519	20241023	113000	623361710	19970	19970	19970	19970	79
520	20241023	112900	621784080	19980	19980	19980	19980	27
521	20241023	112800	621244620	19980	19980	19980	19980	4
522	20241023	112700	621164700	19980	19980	19980	19980	79
523	20241023	112600	619586280	19980	19980	19980	19980	0
524	20241023	112500	619586280	19980	19980	19980	19980	80
525	20241023	112400	617987880	19980	19980	19980	19980	0
526	20241023	112300	617987880	19980	19980	19980	19980	0
527	20241023	112200	617987880	19980	19970	19980	19970	43
528	20241023	112100	617128890	19980	19980	19980	19980	32
529	20241023	112000	616489530	19960	19960	19960	19960	0
530	20241023	111900	616489530	19960	19950	19960	19950	787
531	20241023	111800	600788860	19950	19940	19950	19940	51
532	20241023	111700	599771610	19940	19940	19940	19940	8
533	20241023	111600	599612090	19940	19910	19940	19910	100
534	20241023	111500	597618120	19900	19900	19900	19900	0
535	20241023	111400	597618120	19900	19900	19900	19900	432
536	20241023	111300	589021320	19900	19900	19900	19900	0
537	20241023	111200	589021320	19900	19900	19900	19900	65
538	20241023	111100	587727820	19890	19860	19900	19860	10
539	20241023	111000	587528980	19860	19850	19860	19850	517
540	20241023	110900	577265440	19840	19840	19840	19840	0
541	20241023	110800	577265440	19840	19850	19850	19840	55
542	20241023	110700	576174200	19850	19850	19850	19850	0
543	20241023	110600	576174200	19850	19850	19850	19850	11
544	20241023	110500	575955850	19840	19840	19840	19840	100
545	20241023	110400	573971850	19840	19840	19840	19840	0
546	20241023	110300	573971850	19840	19840	19840	19840	1
547	20241023	110200	573952010	19840	19840	19840	19840	49
548	20241023	110100	572979850	19830	19840	19850	19830	823
549	20241023	110000	556653620	19850	19840	19850	19840	82
550	20241023	105900	555026720	19840	19840	19840	19840	12
551	20241023	105800	554788640	19850	19880	19900	19850	947
552	20241023	105700	535981400	19870	19860	19870	19860	131
553	20241023	105600	533378700	19860	19860	19860	19860	2
554	20241023	105500	533338980	19860	19860	19860	19860	29
555	20241023	105400	532763040	19870	19850	19870	19850	2
556	20241023	105300	532723320	19870	19870	19870	19870	0
557	20241023	105200	532723320	19870	19850	19870	19850	6
558	20241023	105100	532604160	19870	19870	19870	19840	5
559	20241023	105000	532504900	19850	19850	19850	19840	26
560	20241023	104900	531988810	19850	19840	19850	19830	77
561	20241023	104800	530461560	19870	19830	19870	19830	86
562	20241023	104700	528754490	19830	19830	19830	19830	24
563	20241023	104600	528278570	19830	19830	19830	19830	5
564	20241023	104500	528179420	19820	19820	19820	19820	122
565	20241023	104400	525761380	19830	19740	19830	19740	1347
566	20241023	104300	499161190	19730	19730	19730	19710	2551
567	20241023	104200	448856790	19730	19740	19740	19730	179
568	20241023	104100	445323420	19750	19780	19780	19750	824
569	20241023	104000	429045380	19760	19770	19770	19760	500
570	20241023	103900	419163360	19770	19770	19770	19770	45
571	20241023	103800	418273710	19780	19790	19790	19780	3
572	20241023	103700	418214360	19780	19780	19780	19780	97
573	20241023	103600	416295700	19780	19780	19780	19780	5
574	20241023	103500	416196800	19770	19780	19780	19770	10
575	20241023	103400	415999090	19780	19780	19780	19780	0
576	20241023	103300	415999090	19780	19780	19780	19780	10
577	20241023	103200	415801290	19780	19770	19780	19770	199
578	20241023	103100	411866010	19770	19770	19770	19770	2
579	20241023	103000	411826470	19770	19770	19770	19770	2
580	20241023	102900	411786930	19770	19760	19770	19760	121
581	20241023	102800	409395960	19760	19770	19770	19760	106
582	20241023	102700	407301390	19770	19770	19770	19770	10
583	20241023	102600	407103690	19770	19770	19770	19770	28
584	20241023	102500	406550130	19770	19780	19780	19770	556
585	20241023	102400	395556920	19790	19800	19800	19790	122
586	20241023	102300	393142480	19800	19800	19800	19800	1
587	20241023	102200	393122680	19800	19800	19800	19800	20
588	20241023	102100	392726680	19800	19790	19800	19790	13
589	20241023	102000	392469380	19780	19780	19780	19780	28
590	20241023	101900	391915540	19780	19780	19780	19780	2
591	20241023	101800	391875980	19770	19780	19780	19770	368
592	20241023	101700	384599580	19780	19780	19780	19780	7
593	20241023	101600	384461120	19790	19790	19790	19780	372
594	20241023	101500	377100770	19790	19790	19790	19770	91
595	20241023	101400	375300770	19800	19800	19800	19790	150
596	20241023	101300	372331730	19800	19840	19840	19800	1367
597	20241023	101200	345247260	19850	19850	19850	19850	3
598	20241023	101100	345187710	19850	19850	19850	19850	1
599	20241023	101000	345167860	19850	19850	19850	19850	11
600	20241023	100900	344949510	19840	19840	19840	19840	71
601	20241023	100800	343540870	19840	19820	19840	19820	23
602	20241023	100700	343084770	19820	19840	19840	19820	51
603	20241023	100600	342073930	19820	19840	19840	19810	1718
604	20241023	100500	308028760	19840	19830	19840	19830	1622
605	20241023	100400	275860990	19830	19830	19830	19830	108
606	20241023	100300	273719350	19830	19840	19840	19830	52
607	20241023	100200	272688070	19840	19870	19880	19840	2156
608	20241023	100100	229880090	19880	19880	19880	19880	237
609	20241023	100000	225168530	19890	19890	19890	19890	5
610	20241023	095900	225069080	19880	19880	19880	19880	1
611	20241023	095800	225049200	19880	19880	19880	19880	0
612	20241023	095700	225049200	19880	19880	19880	19880	14
613	20241023	095600	224770880	19900	19900	19900	19900	0
614	20241023	095500	224770880	19900	19890	19900	19890	148
615	20241023	095400	221827120	19890	19910	19910	19890	445
616	20241023	095300	212969940	19920	19920	19920	19920	0
617	20241023	095200	212969940	19920	19920	19920	19920	25
618	20241023	095100	212471940	19920	19920	19920	19920	0
619	20241023	095000	212471940	19920	19920	19920	19920	2
620	20241023	094900	212432100	19920	19920	19920	19920	0
621	20241023	094800	212432100	19920	19920	19920	19920	2
622	20241023	094700	212392260	19910	19930	19930	19910	431
623	20241023	094600	203807600	19950	19950	19950	19950	0
624	20241023	094500	203807600	19950	19940	19950	19940	5
625	20241023	094400	203707860	19940	19930	19940	19930	185
626	20241023	094300	200019220	19930	19920	19930	19920	152
627	20241023	094200	196991340	19920	19940	19940	19920	54
628	20241023	094100	195915550	19940	19920	19940	19920	233
629	20241023	094000	191273770	19920	19930	19930	19920	29
630	20241023	093900	190696070	19930	19940	19940	19930	10
631	20241023	093800	190496760	19940	19940	19940	19940	0
632	20241023	093700	190496760	19940	19940	19950	19940	3
633	20241023	093600	190436930	19950	19930	19950	19930	494
634	20241023	093500	180586470	19920	19910	19920	19910	102
635	20241023	093400	178555640	19910	19910	19940	19910	37
636	20241023	093300	177818200	19900	19880	19930	19880	321
637	20241023	093200	171433460	19870	19920	19920	19870	580
638	20241023	093100	159895440	19940	19940	19940	19930	223
639	20241023	093000	155449810	19950	19950	19950	19950	6
640	20241023	092900	155330110	19950	19950	19950	19950	2
641	20241023	092800	155290210	19950	19930	19950	19930	50
642	20241023	092700	154293690	19930	19880	19930	19880	96
643	20241023	092600	152383270	19890	19830	19890	19830	768
644	20241023	092500	137139960	19810	19810	19810	19810	0
645	20241023	092400	137139960	19810	19810	19820	19810	41
646	20241023	092300	136327690	19800	19800	19800	19800	189
647	20241023	092200	132585490	19800	19820	19820	19800	24
648	20241023	092100	132110190	19820	19820	19830	19810	848
649	20241023	092000	115305970	19830	19850	19850	19820	552
650	20241023	091900	104356310	19840	19850	19850	19840	563
651	20241023	091800	93184840	19860	19870	19870	19860	30
652	20241023	091700	92588980	19890	19910	19910	19870	608
653	20241023	091600	80495170	19920	19870	19920	19870	701
654	20241023	091500	66538250	19870	19930	19930	19870	826
655	20241023	091400	50114920	19940	19950	19950	19940	287
656	20241023	091300	44391510	19960	19950	19960	19910	438
657	20241023	091200	35665350	19960	19970	19970	19960	5
658	20241023	091100	35565530	19980	20100	20100	19980	678
659	20241023	091000	21982100	20100	20100	20100	20100	5
660	20241023	090900	21881600	20100	20100	20100	20100	0
661	20241023	090800	21881600	20100	20100	20100	20100	0
662	20241023	090700	21881600	20100	20150	20150	20100	46
663	20241023	090600	20956000	20200	20100	20200	20100	238
664	20241023	090500	16161550	20100	20150	20150	20100	85
665	20241023	090400	14450300	20100	20100	20100	20100	1
666	20241023	090300	14430200	20150	20100	20150	20100	372
667	20241023	090200	6939700	20100	20100	20100	20100	0
668	20241023	090100	6939700	20100	20100	20100	20100	0
669	20241023	090000	6939700	20100	20050	20100	20050	346