KissMeData/049950/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	193300	807285560	19860	19860	19860	19860	1563
3	20241015	193200	807285560	19860	19860	19860	19860	0
4	20241015	193100	807285560	19860	19860	19860	19860	0
5	20241015	193000	807285560	19860	19860	19860	19860	0
6	20241015	192900	807285560	19860	19860	19860	19860	0
7	20241015	192800	807285560	19860	19860	19860	19860	0
8	20241015	192700	807285560	19860	19860	19860	19860	0
9	20241015	192600	807285560	19860	19860	19860	19860	0
10	20241015	192500	807285560	19860	19860	19860	19860	0
11	20241015	192400	807285560	19860	19860	19860	19860	0
12	20241015	192300	807285560	19860	19860	19860	19860	0
13	20241015	192200	807285560	19860	19860	19860	19860	0
14	20241015	192100	807285560	19860	19860	19860	19860	0
15	20241015	192000	807285560	19860	19860	19860	19860	0
16	20241015	191900	807285560	19860	19860	19860	19860	0
17	20241015	191800	807285560	19860	19860	19860	19860	0
18	20241015	191700	807285560	19860	19860	19860	19860	0
19	20241015	191600	807285560	19860	19860	19860	19860	0
20	20241015	191500	807285560	19860	19860	19860	19860	0
21	20241015	191400	807285560	19860	19860	19860	19860	0
22	20241015	191300	807285560	19860	19860	19860	19860	0
23	20241015	191200	807285560	19860	19860	19860	19860	0
24	20241015	191100	807285560	19860	19860	19860	19860	0
25	20241015	191000	807285560	19860	19860	19860	19860	0
26	20241015	190900	807285560	19860	19860	19860	19860	0
27	20241015	190800	807285560	19860	19860	19860	19860	0
28	20241015	190700	807285560	19860	19860	19860	19860	0
29	20241015	190600	807285560	19860	19860	19860	19860	0
30	20241015	190500	807285560	19860	19860	19860	19860	0
31	20241015	190400	807285560	19860	19860	19860	19860	0
32	20241015	190300	807285560	19860	19860	19860	19860	1563
33	20241015	190200	807285560	19860	19860	19860	19860	0
34	20241015	190100	807285560	19860	19860	19860	19860	0
35	20241015	190000	807285560	19860	19860	19860	19860	0
36	20241015	185900	807285560	19860	19860	19860	19860	0
37	20241015	185800	807285560	19860	19860	19860	19860	0
38	20241015	185700	807285560	19860	19860	19860	19860	0
39	20241015	185600	807285560	19860	19860	19860	19860	0
40	20241015	185500	807285560	19860	19860	19860	19860	0
41	20241015	185400	807285560	19860	19860	19860	19860	0
42	20241015	185300	807285560	19860	19860	19860	19860	0
43	20241015	185200	807285560	19860	19860	19860	19860	0
44	20241015	185100	807285560	19860	19860	19860	19860	0
45	20241015	185000	807285560	19860	19860	19860	19860	0
46	20241015	184900	807285560	19860	19860	19860	19860	0
47	20241015	184800	807285560	19860	19860	19860	19860	0
48	20241015	184700	807285560	19860	19860	19860	19860	0
49	20241015	184600	807285560	19860	19860	19860	19860	0
50	20241015	184500	807285560	19860	19860	19860	19860	0
51	20241015	184400	807285560	19860	19860	19860	19860	0
52	20241015	184300	807285560	19860	19860	19860	19860	0
53	20241015	184200	807285560	19860	19860	19860	19860	0
54	20241015	184100	807285560	19860	19860	19860	19860	0
55	20241015	184000	807285560	19860	19860	19860	19860	0
56	20241015	183900	807285560	19860	19860	19860	19860	0
57	20241015	183800	807285560	19860	19860	19860	19860	0
58	20241015	183700	807285560	19860	19860	19860	19860	0
59	20241015	183600	807285560	19860	19860	19860	19860	0
60	20241015	183500	807285560	19860	19860	19860	19860	0
61	20241015	183400	807285560	19860	19860	19860	19860	0
62	20241015	183300	807285560	19860	19860	19860	19860	1563
63	20241015	183200	807285560	19860	19860	19860	19860	0
64	20241015	183100	807285560	19860	19860	19860	19860	0
65	20241015	183000	807285560	19860	19860	19860	19860	0
66	20241015	182900	807285560	19860	19860	19860	19860	0
67	20241015	182800	807285560	19860	19860	19860	19860	0
68	20241015	182700	807285560	19860	19860	19860	19860	0
69	20241015	182600	807285560	19860	19860	19860	19860	0
70	20241015	182500	807285560	19860	19860	19860	19860	0
71	20241015	182400	807285560	19860	19860	19860	19860	0
72	20241015	182300	807285560	19860	19860	19860	19860	0
73	20241015	182200	807285560	19860	19860	19860	19860	0
74	20241015	182100	807285560	19860	19860	19860	19860	0
75	20241015	182000	807285560	19860	19860	19860	19860	0
76	20241015	181900	807285560	19860	19860	19860	19860	0
77	20241015	181800	807285560	19860	19860	19860	19860	0
78	20241015	181700	807285560	19860	19860	19860	19860	0
79	20241015	181600	807285560	19860	19860	19860	19860	0
80	20241015	181500	807285560	19860	19860	19860	19860	0
81	20241015	181400	807285560	19860	19860	19860	19860	0
82	20241015	181300	807285560	19860	19860	19860	19860	0
83	20241015	181200	807285560	19860	19860	19860	19860	0
84	20241015	181100	807285560	19860	19860	19860	19860	0
85	20241015	181000	807285560	19860	19860	19860	19860	0
86	20241015	180900	807285560	19860	19860	19860	19860	0
87	20241015	180800	807285560	19860	19860	19860	19860	0
88	20241015	180700	807285560	19860	19860	19860	19860	0
89	20241015	180600	807285560	19860	19860	19860	19860	0
90	20241015	180500	807285560	19860	19860	19860	19860	0
91	20241015	180400	807285560	19860	19860	19860	19860	0
92	20241015	180300	807285560	19860	19860	19860	19860	1563
93	20241015	180200	807285560	19860	19860	19860	19860	0
94	20241015	180100	807285560	19860	19860	19860	19860	0
95	20241015	180000	807285560	19860	19860	19860	19860	0
96	20241015	175900	807285560	19860	19860	19860	19860	0
97	20241015	175800	807285560	19860	19860	19860	19860	0
98	20241015	175700	807285560	19860	19860	19860	19860	0
99	20241015	175600	807285560	19860	19860	19860	19860	0
100	20241015	175500	807285560	19860	19860	19860	19860	0
101	20241015	175400	807285560	19860	19860	19860	19860	0
102	20241015	175300	807285560	19860	19860	19860	19860	0
103	20241015	175200	807285560	19860	19860	19860	19860	0
104	20241015	175100	807285560	19860	19860	19860	19860	0
105	20241015	175000	807285560	19860	19860	19860	19860	0
106	20241015	174900	807285560	19860	19860	19860	19860	0
107	20241015	174800	807285560	19860	19860	19860	19860	0
108	20241015	174700	807285560	19860	19860	19860	19860	0
109	20241015	174600	807285560	19860	19860	19860	19860	0
110	20241015	174500	807285560	19860	19860	19860	19860	0
111	20241015	174400	807285560	19860	19860	19860	19860	0
112	20241015	174300	807285560	19860	19860	19860	19860	0
113	20241015	174200	807285560	19860	19860	19860	19860	0
114	20241015	174100	807285560	19860	19860	19860	19860	0
115	20241015	174000	807285560	19860	19860	19860	19860	0
116	20241015	173900	807285560	19860	19860	19860	19860	0
117	20241015	173800	807285560	19860	19860	19860	19860	0
118	20241015	173700	807285560	19860	19860	19860	19860	0
119	20241015	173600	807285560	19860	19860	19860	19860	0
120	20241015	173500	807285560	19860	19860	19860	19860	0
121	20241015	173400	807285560	19860	19860	19860	19860	0
122	20241015	173300	807285560	19860	19860	19860	19860	1563
123	20241015	173200	807285560	19860	19860	19860	19860	0
124	20241015	173100	807285560	19860	19860	19860	19860	0
125	20241015	173000	807285560	19860	19860	19860	19860	0
126	20241015	172900	807285560	19860	19860	19860	19860	0
127	20241015	172800	807285560	19860	19860	19860	19860	0
128	20241015	172700	807285560	19860	19860	19860	19860	0
129	20241015	172600	807285560	19860	19860	19860	19860	0
130	20241015	172500	807285560	19860	19860	19860	19860	0
131	20241015	172400	807285560	19860	19860	19860	19860	0
132	20241015	172300	807285560	19860	19860	19860	19860	0
133	20241015	172200	807285560	19860	19860	19860	19860	0
134	20241015	172100	807285560	19860	19860	19860	19860	0
135	20241015	172000	807285560	19860	19860	19860	19860	0
136	20241015	171900	807285560	19860	19860	19860	19860	0
137	20241015	171800	807285560	19860	19860	19860	19860	0
138	20241015	171700	807285560	19860	19860	19860	19860	0
139	20241015	171600	807285560	19860	19860	19860	19860	0
140	20241015	171500	807285560	19860	19860	19860	19860	0
141	20241015	171400	807285560	19860	19860	19860	19860	0
142	20241015	171300	807285560	19860	19860	19860	19860	0
143	20241015	171200	807285560	19860	19860	19860	19860	0
144	20241015	171100	807285560	19860	19860	19860	19860	0
145	20241015	171000	807285560	19860	19860	19860	19860	0
146	20241015	170900	807285560	19860	19860	19860	19860	0
147	20241015	170800	807285560	19860	19860	19860	19860	0
148	20241015	170700	807285560	19860	19860	19860	19860	0
149	20241015	170600	807285560	19860	19860	19860	19860	0
150	20241015	170500	807285560	19860	19860	19860	19860	0
151	20241015	170400	807285560	19860	19860	19860	19860	0
152	20241015	170300	807285560	19860	19860	19860	19860	1563
153	20241015	170200	807285560	19860	19860	19860	19860	0
154	20241015	170100	807285560	19860	19860	19860	19860	0
155	20241015	170000	807285560	19860	19860	19860	19860	0
156	20241015	165900	807285560	19860	19860	19860	19860	0
157	20241015	165800	807285560	19860	19860	19860	19860	0
158	20241015	165700	807285560	19860	19860	19860	19860	0
159	20241015	165600	807285560	19860	19860	19860	19860	0
160	20241015	165500	807285560	19860	19860	19860	19860	0
161	20241015	165400	807285560	19860	19860	19860	19860	0
162	20241015	165300	807285560	19860	19860	19860	19860	0
163	20241015	165200	807285560	19860	19860	19860	19860	0
164	20241015	165100	807285560	19860	19860	19860	19860	0
165	20241015	165000	807285560	19860	19860	19860	19860	0
166	20241015	164900	807285560	19860	19860	19860	19860	0
167	20241015	164800	807285560	19860	19860	19860	19860	0
168	20241015	164700	807285560	19860	19860	19860	19860	0
169	20241015	164600	807285560	19860	19860	19860	19860	0
170	20241015	164500	807285560	19860	19860	19860	19860	0
171	20241015	164400	807285560	19860	19860	19860	19860	0
172	20241015	164300	807285560	19860	19860	19860	19860	0
173	20241015	164200	807285560	19860	19860	19860	19860	0
174	20241015	164100	807285560	19860	19860	19860	19860	0
175	20241015	164000	807285560	19860	19860	19860	19860	0
176	20241015	163900	807285560	19860	19860	19860	19860	0
177	20241015	163800	807285560	19860	19860	19860	19860	0
178	20241015	163700	807285560	19860	19860	19860	19860	0
179	20241015	163600	807285560	19860	19860	19860	19860	0
180	20241015	163500	807285560	19860	19860	19860	19860	0
181	20241015	163400	807285560	19860	19860	19860	19860	0
182	20241015	163300	807285560	19860	19860	19860	19860	1563
183	20241015	163200	807285560	19860	19860	19860	19860	0
184	20241015	163100	807285560	19860	19860	19860	19860	0
185	20241015	163000	807285560	19860	19860	19860	19860	0
186	20241015	162900	807285560	19860	19860	19860	19860	0
187	20241015	162800	807285560	19860	19860	19860	19860	0
188	20241015	162700	807285560	19860	19860	19860	19860	0
189	20241015	162600	807285560	19860	19860	19860	19860	0
190	20241015	162500	807285560	19860	19860	19860	19860	0
191	20241015	162400	807285560	19860	19860	19860	19860	0
192	20241015	162300	807285560	19860	19860	19860	19860	0
193	20241015	162200	807285560	19860	19860	19860	19860	0
194	20241015	162100	807285560	19860	19860	19860	19860	0
195	20241015	162000	807285560	19860	19860	19860	19860	0
196	20241015	161900	807285560	19860	19860	19860	19860	0
197	20241015	161800	807285560	19860	19860	19860	19860	0
198	20241015	161700	807285560	19860	19860	19860	19860	0
199	20241015	161600	807285560	19860	19860	19860	19860	0
200	20241015	161500	807285560	19860	19860	19860	19860	0
201	20241015	161400	807285560	19860	19860	19860	19860	0
202	20241015	161300	807285560	19860	19860	19860	19860	0
203	20241015	161200	807285560	19860	19860	19860	19860	0
204	20241015	161100	807285560	19860	19860	19860	19860	0
205	20241015	161000	807285560	19860	19860	19860	19860	0
206	20241015	160900	807285560	19860	19860	19860	19860	0
207	20241015	160800	807285560	19860	19860	19860	19860	0
208	20241015	160700	807285560	19860	19860	19860	19860	0
209	20241015	160600	807285560	19860	19860	19860	19860	0
210	20241015	160500	807285560	19860	19860	19860	19860	0
211	20241015	160400	807285560	19860	19860	19860	19860	0
212	20241015	160300	807285560	19860	19860	19860	19860	1563
213	20241015	160200	807285560	19860	19860	19860	19860	0
214	20241015	160100	807285560	19860	19860	19860	19860	0
215	20241015	160000	807285560	19860	19860	19860	19860	0
216	20241015	155900	807285560	19860	19860	19860	19860	0
217	20241015	155800	807285560	19860	19860	19860	19860	0
218	20241015	155700	807285560	19860	19860	19860	19860	0
219	20241015	155600	807285560	19860	19860	19860	19860	0
220	20241015	155500	807285560	19860	19860	19860	19860	0
221	20241015	155400	807285560	19860	19860	19860	19860	0
222	20241015	155300	807285560	19860	19860	19860	19860	0
223	20241015	155200	807285560	19860	19860	19860	19860	0
224	20241015	155100	807285560	19860	19860	19860	19860	0
225	20241015	155000	807285560	19860	19860	19860	19860	0
226	20241015	154900	807285560	19860	19860	19860	19860	0
227	20241015	154800	807285560	19860	19860	19860	19860	0
228	20241015	154700	807285560	19860	19860	19860	19860	0
229	20241015	154600	807285560	19860	19860	19860	19860	0
230	20241015	154500	807285560	19860	19860	19860	19860	0
231	20241015	154400	807285560	19860	19860	19860	19860	0
232	20241015	154300	807285560	19860	19860	19860	19860	0
233	20241015	154200	807285560	19860	19860	19860	19860	0
234	20241015	154100	807285560	19860	19860	19860	19860	0
235	20241015	154000	807285560	19860	19860	19860	19860	0
236	20241015	153900	807285560	19860	19860	19860	19860	0
237	20241015	153800	807285560	19860	19860	19860	19860	0
238	20241015	153700	807285560	19860	19860	19860	19860	0
239	20241015	153600	807285560	19860	19860	19860	19860	0
240	20241015	153500	807285560	19860	19860	19860	19860	0
241	20241015	153400	807285560	19860	19860	19860	19860	0
242	20241015	153300	807285560	19860	19860	19860	19860	1563
243	20241015	153200	807285560	19860	19860	19860	19860	0
244	20241015	153100	807285560	19860	19860	19860	19860	0
245	20241015	153000	807285560	19860	19860	19860	19860	1563
246	20241015	152900	776244380	19870	19870	19870	19870	0
247	20241015	152800	776244380	19870	19870	19870	19870	0
248	20241015	152700	776244380	19870	19870	19870	19870	0
249	20241015	152600	776244380	19870	19870	19870	19870	0
250	20241015	152500	776244380	19870	19870	19870	19870	0
251	20241015	152400	776244380	19870	19870	19870	19870	0
252	20241015	152300	776244380	19870	19870	19870	19870	0
253	20241015	152200	776244380	19870	19870	19870	19870	0
254	20241015	152100	776244380	19870	19870	19870	19870	0
255	20241015	152000	776244380	19870	19870	19870	19870	0
256	20241015	151900	776244380	19870	19940	19940	19870	76
257	20241015	151800	774734120	19880	19940	19940	19880	114
258	20241015	151700	772466440	19920	19940	19940	19920	113
259	20241015	151600	770213420	19940	19940	19940	19940	1
260	20241015	151500	770193480	19930	19930	19930	19930	1
261	20241015	151400	770173550	19950	19950	19950	19930	23
262	20241015	151300	769714740	19950	19950	19950	19950	30
263	20241015	151200	769116240	19930	19930	19930	19930	0
264	20241015	151100	769116240	19930	19950	19950	19930	22
265	20241015	151000	768677760	19950	19950	19950	19930	4
266	20241015	150900	768597980	19950	19940	19950	19940	3
267	20241015	150800	768538140	19940	19940	19940	19940	73
268	20241015	150700	767082520	19940	19920	19940	19920	98
269	20241015	150600	765129360	19940	19940	19940	19940	10
270	20241015	150500	764929960	19940	19940	19940	19940	0
271	20241015	150400	764929960	19940	19940	19940	19940	6
272	20241015	150300	764810320	19940	19940	19940	19940	40
273	20241015	150200	764012720	19950	19950	19950	19950	1
274	20241015	150100	763992770	19960	19960	19960	19960	3
275	20241015	150000	763932890	19960	19980	19980	19870	300
276	20241015	145900	757961500	19980	19980	19980	19980	0
277	20241015	145800	757961500	19980	19980	19980	19940	7
278	20241015	145700	757821680	19990	19990	19990	19990	0
279	20241015	145600	757821680	19990	19960	19990	19960	100
280	20241015	145500	755823730	19930	19930	19930	19930	88
281	20241015	145400	754069890	19910	19900	19910	19900	229
282	20241015	145300	749512580	19900	19900	19900	19900	0
283	20241015	145200	749512580	19900	19900	19900	19900	1
284	20241015	145100	749492680	19880	19910	19910	19880	41
285	20241015	145000	748677200	19910	19910	19910	19910	3
286	20241015	144900	748617470	19900	19900	19900	19900	1
287	20241015	144800	748597570	19900	19890	19900	19890	63
288	20241015	144700	747343970	19900	19900	19900	19900	3
289	20241015	144600	747284270	19900	19900	19900	19900	54
290	20241015	144500	746209670	19910	19930	19930	19910	127
291	20241015	144400	743680800	19920	19930	19930	19920	158
292	20241015	144300	740532300	19980	19980	19980	19980	15
293	20241015	144200	740232600	19980	19980	19980	19980	0
294	20241015	144100	740232600	19980	19980	19980	19980	0
295	20241015	144000	740232600	19980	19980	19980	19980	1
296	20241015	143900	740212620	19990	19990	19990	19990	0
297	20241015	143800	740212620	19990	19990	19990	19990	0
298	20241015	143700	740212620	19990	19990	19990	19990	1
299	20241015	143600	740192630	19930	20050	20050	19930	43
300	20241015	143500	739335280	20000	19970	20000	19920	412
301	20241015	143400	731104270	19980	20000	20000	19980	2
302	20241015	143300	731064290	19950	19960	19960	19950	65
303	20241015	143200	729767390	19950	19950	19950	19950	1
304	20241015	143100	729747440	19950	19940	19950	19940	67
305	20241015	143000	728411450	20000	20000	20000	20000	2
306	20241015	142900	728371450	20050	20050	20050	20050	0
307	20241015	142800	728371450	20050	19970	20050	19970	280
308	20241015	142700	722771440	19960	19950	19960	19950	2
309	20241015	142600	722731530	19940	19940	19940	19940	70
310	20241015	142500	721335730	19940	19940	19940	19940	4
311	20241015	142400	721255970	19940	19940	19940	19940	6
312	20241015	142300	721136330	19920	19920	19920	19920	0
313	20241015	142200	721136330	19920	19920	19920	19920	0
314	20241015	142100	721136330	19920	19930	19930	19920	85
315	20241015	142000	719442770	19940	19940	19940	19940	0
316	20241015	141900	719442770	19940	19940	19940	19940	0
317	20241015	141800	719442770	19940	19940	19940	19940	0
318	20241015	141700	719442770	19940	19940	19940	19940	304
319	20241015	141600	713381010	19940	19940	19940	19940	106
320	20241015	141500	711267370	19940	19940	19940	19940	54
321	20241015	141400	710190610	19940	19940	19940	19940	205
322	20241015	141300	706102910	19940	19930	19940	19930	158
323	20241015	141200	702952970	19930	19930	19930	19930	63
324	20241015	141100	701697380	19930	19930	19930	19930	20
325	20241015	141000	701298780	19940	19900	19940	19840	253
326	20241015	140900	696272890	19940	19930	19940	19900	175
327	20241015	140800	692788090	19930	19880	19930	19880	58
328	20241015	140700	691632250	19820	19820	19820	19820	0
329	20241015	140600	691632250	19820	19930	19930	19820	205
330	20241015	140500	687564970	19920	19940	19940	19870	5467
331	20241015	140400	578748210	19920	19920	19920	19920	0
332	20241015	140300	578748210	19920	19920	19920	19920	0
333	20241015	140200	578748210	19920	19920	19920	19920	0
334	20241015	140100	578748210	19920	19920	19920	19920	0
335	20241015	140000	578748210	19920	19920	19920	19920	0
336	20241015	135900	578748210	19920	19920	19920	19920	0
337	20241015	135800	578748210	19920	19920	19920	19920	0
338	20241015	135700	578748210	19920	19920	19920	19920	0
339	20241015	135600	578748210	19920	19920	19920	19920	0
340	20241015	135500	578748210	19920	19920	19920	19920	0
341	20241015	135400	578748210	19920	19920	19920	19920	0
342	20241015	135300	578748210	19920	19950	19950	19920	137
343	20241015	135200	576015720	19950	19920	19950	19920	61
344	20241015	135100	574800570	19920	19930	19930	19920	141
345	20241015	135000	571991340	19930	19940	19940	19920	841
346	20241015	134900	555230430	20000	19970	20000	19940	995
347	20241015	134800	535377330	20000	20000	20000	20000	0
348	20241015	134700	535377330	20000	20000	20000	20000	5
349	20241015	134600	535277330	20000	20000	20000	20000	9
350	20241015	134500	535097330	19960	19980	19980	19960	1595
351	20241015	134400	503242190	19990	20000	20000	19990	408
352	20241015	134300	495086180	19990	19990	19990	19990	0
353	20241015	134200	495086180	19990	19990	19990	19990	1
354	20241015	134100	495066190	20000	20000	20000	20000	5
355	20241015	134000	494966190	20000	20000	20000	20000	0
356	20241015	133900	494966190	20000	20000	20000	20000	0
357	20241015	133800	494966190	20000	20000	20000	20000	0
358	20241015	133700	494966190	20000	20000	20000	20000	917
359	20241015	133600	476626190	20000	20100	20100	20000	1541
360	20241015	133500	445802890	20100	20100	20100	20100	0
361	20241015	133400	445802890	20100	20150	20200	20100	6
362	20241015	133300	445682040	20100	20100	20100	20100	688
363	20241015	133200	431853240	20050	20000	20050	20000	184
364	20241015	133100	428164440	19990	19990	19990	19990	0
365	20241015	133000	428164440	19990	20000	20000	19990	243
366	20241015	132900	423304450	20050	20050	20050	20050	0
367	20241015	132800	423304450	20050	20050	20050	20050	0
368	20241015	132700	423304450	20050	20050	20050	20050	30
369	20241015	132600	422702950	20050	20050	20050	20050	0
370	20241015	132500	422702950	20050	20050	20050	20050	0
371	20241015	132400	422702950	20050	20050	20050	20050	0
372	20241015	132300	422702950	20050	20050	20050	20050	0
373	20241015	132200	422702950	20050	20050	20050	20050	0
374	20241015	132100	422702950	20050	20050	20050	20050	500
375	20241015	132000	412677950	20050	20050	20050	20050	1
376	20241015	131900	412657900	20000	20000	20000	20000	46
377	20241015	131800	411737900	20000	20000	20000	20000	0
378	20241015	131700	411737900	20000	20000	20000	20000	0
379	20241015	131600	411737900	20000	20000	20000	20000	27
380	20241015	131500	411197900	20000	20000	20000	20000	20
381	20241015	131400	410797900	20000	20000	20000	20000	2
382	20241015	131300	410757900	20000	20000	20000	20000	50
383	20241015	131200	409757900	19990	19990	19990	19990	0
384	20241015	131100	409757900	19990	19990	19990	19990	0
385	20241015	131000	409757900	19990	19990	19990	19990	1
386	20241015	130900	409737910	20000	20000	20000	20000	1
387	20241015	130800	409717910	20000	20000	20000	20000	0
388	20241015	130700	409717910	20000	20000	20000	20000	37
389	20241015	130600	408977910	20000	20000	20000	20000	89
390	20241015	130500	407197910	20000	20000	20000	20000	20
391	20241015	130400	406797910	19990	20000	20000	19990	121
392	20241015	130300	404378920	20000	19990	20000	19980	823
393	20241015	130200	387930380	19990	19990	19990	19990	0
394	20241015	130100	387930380	19990	19990	19990	19990	86
395	20241015	130000	386211240	19990	20000	20000	19990	973
396	20241015	125900	366760950	20000	20000	20000	20000	500
397	20241015	125800	356760950	20000	20000	20000	20000	233
398	20241015	125700	352100950	20000	20000	20000	20000	0
399	20241015	125600	352100950	20000	20000	20000	20000	9
400	20241015	125500	351920950	20100	20100	20100	20100	0
401	20241015	125400	351920950	20100	20050	20100	20050	2
402	20241015	125300	351880800	20000	20000	20000	20000	0
403	20241015	125200	351880800	20000	20000	20000	20000	0
404	20241015	125100	351880800	20000	20000	20000	20000	187
405	20241015	125000	348140800	20050	20050	20050	20050	0
406	20241015	124900	348140800	20050	20050	20050	20050	315
407	20241015	124800	341825050	20100	20100	20100	20100	0
408	20241015	124700	341825050	20100	20100	20100	20100	0
409	20241015	124600	341825050	20100	20050	20100	20050	15
410	20241015	124500	341523800	20000	20000	20000	20000	15
411	20241015	124400	341223800	20000	20000	20000	20000	97
412	20241015	124300	339283800	20000	20000	20000	20000	0
413	20241015	124200	339283800	20000	20000	20000	20000	0
414	20241015	124100	339283800	20000	20000	20000	20000	0
415	20241015	124000	339283800	20000	20000	20000	20000	0
416	20241015	123900	339283800	20000	20000	20000	20000	0
417	20241015	123800	339283800	20000	20000	20000	20000	0
418	20241015	123700	339283800	20000	20000	20000	20000	0
419	20241015	123600	339283800	20000	20050	20050	20000	120
420	20241015	123500	336880400	20050	20050	20050	20050	0
421	20241015	123400	336880400	20050	20050	20050	20050	0
422	20241015	123300	336880400	20050	20050	20050	20050	0
423	20241015	123200	336880400	20050	20050	20050	20050	0
424	20241015	123100	336880400	20050	20050	20050	20050	1
425	20241015	123000	336860350	20050	20050	20050	20050	1
426	20241015	122900	336840300	20000	20000	20000	20000	0
427	20241015	122800	336840300	20000	20000	20000	20000	1
428	20241015	122700	336820300	20000	20000	20000	20000	185
429	20241015	122600	333120300	20000	20000	20000	20000	10
430	20241015	122500	332920300	20000	20000	20000	20000	100
431	20241015	122400	330920300	20000	20050	20050	20000	41
432	20241015	122300	330098850	20050	20050	20050	20050	0
433	20241015	122200	330098850	20050	20050	20050	20050	0
434	20241015	122100	330098850	20050	20050	20050	20050	50
435	20241015	122000	329096350	20100	20100	20100	20100	25
436	20241015	121900	328593850	20000	20000	20000	20000	0
437	20241015	121800	328593850	20000	20050	20050	20000	400
438	20241015	121700	320579300	20100	20100	20100	20100	0
439	20241015	121600	320579300	20100	20100	20100	20100	0
440	20241015	121500	320579300	20100	20100	20100	20100	0
441	20241015	121400	320579300	20100	20100	20100	20100	1
442	20241015	121300	320559200	20100	20100	20100	20100	0
443	20241015	121200	320559200	20100	20100	20100	20100	20
444	20241015	121100	320157200	20100	20100	20100	20100	1
445	20241015	121000	320137100	20100	20100	20100	20100	0
446	20241015	120900	320137100	20100	20100	20100	20100	0
447	20241015	120800	320137100	20100	20100	20100	20100	0
448	20241015	120700	320137100	20100	20100	20100	20100	0
449	20241015	120600	320137100	20100	20100	20100	20100	30
450	20241015	120500	319534100	20100	20100	20100	20100	10
451	20241015	120400	319333100	20100	20100	20100	20100	16
452	20241015	120300	319011500	20100	20100	20100	20100	2
453	20241015	120200	318971300	20050	20050	20050	20050	0
454	20241015	120100	318971300	20050	20050	20050	20050	0
455	20241015	120000	318971300	20050	20050	20050	20050	0
456	20241015	115900	318971300	20050	20050	20050	20050	0
457	20241015	115800	318971300	20050	20050	20050	20050	0
458	20241015	115700	318971300	20050	20050	20050	20050	1
459	20241015	115600	318951250	20050	20050	20050	20050	0
460	20241015	115500	318951250	20050	20050	20050	20050	4
461	20241015	115400	318871050	20050	20050	20050	20050	0
462	20241015	115300	318871050	20050	20050	20050	20050	0
463	20241015	115200	318871050	20050	20050	20050	20050	0
464	20241015	115100	318871050	20050	20050	20050	20050	47
465	20241015	115000	317928700	20050	20050	20050	20050	10
466	20241015	114900	317728200	20000	20050	20050	20000	61
467	20241015	114800	316508150	20050	20050	20050	20050	26
468	20241015	114700	315986850	20050	20050	20050	20050	0
469	20241015	114600	315986850	20050	20050	20050	20050	0
470	20241015	114500	315986850	20050	20050	20050	20050	0
471	20241015	114400	315986850	20050	20050	20050	20050	11
472	20241015	114300	315766300	20050	20050	20050	20050	5
473	20241015	114200	315666050	20050	20050	20050	20050	1
474	20241015	114100	315646000	20050	20050	20050	20050	4
475	20241015	114000	315565800	20050	20050	20050	20050	0
476	20241015	113900	315565800	20050	20050	20050	20050	3
477	20241015	113800	315505650	20100	20100	20100	20100	1
478	20241015	113700	315485550	20100	20100	20100	20100	0
479	20241015	113600	315485550	20100	20100	20100	20100	0
480	20241015	113500	315485550	20100	20100	20100	20100	0
481	20241015	113400	315485550	20100	20100	20100	20100	2
482	20241015	113300	315445350	20050	20000	20050	20000	262
483	20241015	113200	310205250	20000	20050	20050	20000	250
484	20241015	113100	305202150	20050	20050	20050	20050	0
485	20241015	113000	305202150	20050	20050	20050	20000	1250
486	20241015	112900	280181900	20100	20100	20100	20100	223
487	20241015	112800	275699600	20150	20150	20150	20150	0
488	20241015	112700	275699600	20150	20200	20200	20150	28
489	20241015	112600	275135350	20200	20200	20200	20200	0
490	20241015	112500	275135350	20200	20200	20200	20200	0
491	20241015	112400	275135350	20200	20200	20200	20200	5
492	20241015	112300	275034350	20200	20200	20200	20200	1
493	20241015	112200	275014150	20150	20150	20150	20150	0
494	20241015	112100	275014150	20150	20200	20200	20150	6
495	20241015	112000	274893200	20150	20150	20150	20150	20
496	20241015	111900	274490200	20150	20150	20150	20150	0
497	20241015	111800	274490200	20150	20150	20150	20150	0
498	20241015	111700	274490200	20150	20150	20150	20150	0
499	20241015	111600	274490200	20150	20150	20150	20150	0
500	20241015	111500	274490200	20150	20150	20150	20150	0
501	20241015	111400	274490200	20150	20150	20150	20150	8
502	20241015	111300	274329000	20100	20100	20100	20100	0
503	20241015	111200	274329000	20100	20100	20100	20100	0
504	20241015	111100	274329000	20100	20200	20200	20100	581
505	20241015	111000	262630450	20200	20200	20200	20200	0
506	20241015	110900	262630450	20200	20200	20200	20200	0
507	20241015	110800	262630450	20200	20200	20200	20200	1
508	20241015	110700	262610250	20200	20200	20200	20200	0
509	20241015	110600	262610250	20200	20200	20200	20200	5
510	20241015	110500	262509250	20150	20150	20150	20150	0
511	20241015	110400	262509250	20150	20150	20150	20150	0
512	20241015	110300	262509250	20150	20150	20150	20150	0
513	20241015	110200	262509250	20150	20150	20150	20150	0
514	20241015	110100	262509250	20150	20150	20150	20150	1
515	20241015	110000	262489100	20150	20150	20150	20150	2
516	20241015	105900	262448800	20150	20150	20150	20150	0
517	20241015	105800	262448800	20150	20150	20150	20150	0
518	20241015	105700	262448800	20150	20150	20150	20150	95
519	20241015	105600	260534550	20150	20150	20150	20150	15
520	20241015	105500	260232300	20150	20150	20150	20150	0
521	20241015	105400	260232300	20150	20150	20150	20150	60
522	20241015	105300	259023300	20150	20150	20150	20150	2
523	20241015	105200	258983000	20150	20150	20150	20150	5
524	20241015	105100	258882250	20150	20150	20150	20150	0
525	20241015	105000	258882250	20150	20150	20150	20150	0
526	20241015	104900	258882250	20150	20150	20150	20150	10
527	20241015	104800	258680750	20100	20100	20100	20100	0
528	20241015	104700	258680750	20100	20100	20100	20100	0
529	20241015	104600	258680750	20100	20100	20100	20100	0
530	20241015	104500	258680750	20100	20100	20100	20100	0
531	20241015	104400	258680750	20100	20100	20100	20100	0
532	20241015	104300	258680750	20100	20100	20100	20100	136
533	20241015	104200	255947150	20100	20100	20100	20100	54
534	20241015	104100	254861750	20100	20100	20100	20100	3
535	20241015	104000	254801450	20050	20050	20050	20050	0
536	20241015	103900	254801450	20050	20050	20050	20050	0
537	20241015	103800	254801450	20050	20050	20050	20050	0
538	20241015	103700	254801450	20050	20050	20050	20050	0
539	20241015	103600	254801450	20050	20050	20050	20050	0
540	20241015	103500	254801450	20050	20050	20050	20050	0
541	20241015	103400	254801450	20050	20000	20050	20000	155
542	20241015	103300	251701200	20050	20050	20050	20050	0
543	20241015	103200	251701200	20050	20050	20050	20050	0
544	20241015	103100	251701200	20050	20050	20050	20050	6
545	20241015	103000	251580900	20050	20000	20050	20000	35
546	20241015	102900	250879650	20050	20050	20050	20050	0
547	20241015	102800	250879650	20050	20000	20100	20000	108
548	20241015	102700	248718900	20000	20000	20000	20000	136
549	20241015	102600	245998900	20100	20100	20100	20100	300
550	20241015	102500	239968900	20150	20150	20150	20150	5
551	20241015	102400	239868150	20150	20150	20150	20150	1
552	20241015	102300	239848000	20000	20000	20000	20000	0
553	20241015	102200	239848000	20000	20000	20000	20000	134
554	20241015	102100	237168000	20000	20000	20000	20000	0
555	20241015	102000	237168000	20000	20000	20000	20000	500
556	20241015	101900	227168000	20000	20050	20100	20000	2601
557	20241015	101800	175137600	20050	20050	20150	20050	104
558	20241015	101700	173052000	20150	20150	20150	20150	1
559	20241015	101600	173031850	20150	20150	20150	20150	0
560	20241015	101500	173031850	20150	20150	20150	20150	1
561	20241015	101400	173011700	20200	20200	20200	20200	1
562	20241015	101300	172991500	20200	20050	20200	20050	85
563	20241015	101200	171279900	20200	20200	20200	20200	100
564	20241015	101100	169259900	20200	20200	20200	20200	0
565	20241015	101000	169259900	20200	20200	20200	20200	5
566	20241015	100900	169158900	20050	20050	20050	20050	0
567	20241015	100800	169158900	20050	20050	20050	20050	0
568	20241015	100700	169158900	20050	20200	20200	20050	547
569	20241015	100600	158175200	20200	20200	20200	20200	1
570	20241015	100500	158155000	20200	20200	20200	20200	5
571	20241015	100400	158054000	20150	20150	20150	20150	0
572	20241015	100300	158054000	20150	20200	20200	20150	63
573	20241015	100200	156784450	20200	20200	20200	20100	12
574	20241015	100100	156543050	20150	20150	20150	20150	0
575	20241015	100000	156543050	20150	20150	20150	20150	482
576	20241015	095900	146830750	20150	20100	20150	20100	39
577	20241015	095800	146046800	20100	20100	20100	20100	74
578	20241015	095700	144559400	20100	20100	20100	20100	2
579	20241015	095600	144519200	20100	20100	20100	20100	7
580	20241015	095500	144378500	20100	20100	20100	20100	1
581	20241015	095400	144358400	20100	20100	20100	20100	2
582	20241015	095300	144318200	20100	20100	20100	20100	36
583	20241015	095200	143594600	20100	20100	20100	20100	2
584	20241015	095100	143554400	20050	20050	20050	20050	0
585	20241015	095000	143554400	20050	20050	20050	20050	0
586	20241015	094900	143554400	20050	20050	20050	20050	10
587	20241015	094800	143353900	20050	20050	20050	20050	0
588	20241015	094700	143353900	20050	20050	20050	20050	2
589	20241015	094600	143313800	20050	20050	20050	20050	10
590	20241015	094500	143113300	20000	20150	20150	20000	1950
591	20241015	094400	103990500	20150	20200	20200	20150	173
592	20241015	094300	100501700	20200	20200	20200	20200	5
593	20241015	094200	100400700	20150	20150	20150	20150	0
594	20241015	094100	100400700	20150	20200	20200	20150	313
595	20241015	094000	94093100	20150	20150	20150	20150	250
596	20241015	093900	89055600	20250	20250	20250	20250	0
597	20241015	093800	89055600	20250	20200	20250	20200	169
598	20241015	093700	85641750	20200	20250	20250	20200	48
599	20241015	093600	84672100	20250	20250	20250	20250	4
600	20241015	093500	84591100	20250	20250	20250	20250	2
601	20241015	093400	84550600	20300	20250	20300	20250	14
602	20241015	093300	84266450	20250	20250	20250	20250	0
603	20241015	093200	84266450	20250	20250	20250	20150	1010
604	20241015	093100	63878450	20250	20250	20250	20250	10
605	20241015	093000	63675950	20250	20250	20250	20250	0
606	20241015	092900	63675950	20250	20400	20400	20250	550
607	20241015	092800	52504400	20400	20450	20450	20400	53
608	20241015	092700	51423050	20400	20400	20400	20400	30
609	20241015	092600	50811050	20400	20400	20400	20400	0
610	20241015	092500	50811050	20400	20450	20450	20400	286
611	20241015	092400	44976600	20400	20400	20400	20400	0
612	20241015	092300	44976600	20400	20400	20400	20400	100
613	20241015	092200	42936600	20450	20450	20450	20450	62
614	20241015	092100	41668700	20450	20450	20450	20450	300
615	20241015	092000	35533700	20450	20600	20600	20450	74
616	20241015	091900	34017550	20600	20600	20600	20600	0
617	20241015	091800	34017550	20600	20550	20600	20550	201
618	20241015	091700	29877200	20500	20500	20500	20500	0
619	20241015	091600	29877200	20500	20500	20500	20500	250
620	20241015	091500	24752200	20550	20550	20550	20550	0
621	20241015	091400	24752200	20550	20550	20550	20550	12
622	20241015	091300	24505600	20550	20550	20550	20550	1
623	20241015	091200	24485050	20500	20500	20500	20500	438
624	20241015	091100	15506050	20550	20600	20600	20550	65
625	20241015	091000	14167800	20600	20650	20650	20600	206
626	20241015	090900	9916450	20650	20650	20650	20650	30
627	20241015	090800	9296950	20650	20650	20650	20650	7
628	20241015	090700	9152400	20750	20750	20750	20750	0
629	20241015	090600	9152400	20750	20750	20750	20750	25
630	20241015	090500	8633650	20650	20650	20650	20650	0
631	20241015	090400	8633650	20650	20650	20650	20650	172
632	20241015	090300	5081850	20750	20750	20750	20750	5
633	20241015	090200	4978100	20750	20750	20750	20750	5
634	20241015	090100	4874350	20750	20700	20750	20700	11
635	20241015	090000	4646500	20600	20700	20700	20600	225