KissMeData/348340/min/candle-20241105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241105	211400	602220240	19990	19990	19990	19990	555
3	20241105	211300	602220240	19990	19990	19990	19990	0
4	20241105	211200	602220240	19990	19990	19990	19990	0
5	20241105	211100	602220240	19990	19990	19990	19990	0
6	20241105	211000	602220240	19990	19990	19990	19990	0
7	20241105	210900	602220240	19990	19990	19990	19990	0
8	20241105	210800	602220240	19990	19990	19990	19990	0
9	20241105	210700	602220240	19990	19990	19990	19990	0
10	20241105	210600	602220240	19990	19990	19990	19990	0
11	20241105	210500	602220240	19990	19990	19990	19990	0
12	20241105	210400	602220240	19990	19990	19990	19990	0
13	20241105	210300	602220240	19990	19990	19990	19990	0
14	20241105	210200	602220240	19990	19990	19990	19990	0
15	20241105	210100	602220240	19990	19990	19990	19990	0
16	20241105	210000	602220240	19990	19990	19990	19990	0
17	20241105	205900	602220240	19990	19990	19990	19990	0
18	20241105	205800	602220240	19990	19990	19990	19990	0
19	20241105	205700	602220240	19990	19990	19990	19990	0
20	20241105	205600	602220240	19990	19990	19990	19990	0
21	20241105	205500	602220240	19990	19990	19990	19990	0
22	20241105	205400	602220240	19990	19990	19990	19990	0
23	20241105	205300	602220240	19990	19990	19990	19990	0
24	20241105	205200	602220240	19990	19990	19990	19990	0
25	20241105	205100	602220240	19990	19990	19990	19990	0
26	20241105	205000	602220240	19990	19990	19990	19990	0
27	20241105	204900	602220240	19990	19990	19990	19990	0
28	20241105	204800	602220240	19990	19990	19990	19990	0
29	20241105	204700	602220240	19990	19990	19990	19990	0
30	20241105	204600	602220240	19990	19990	19990	19990	0
31	20241105	204500	602220240	19990	19990	19990	19990	0
32	20241105	204400	602220240	19990	19990	19990	19990	555
33	20241105	204300	602220240	19990	19990	19990	19990	0
34	20241105	204200	602220240	19990	19990	19990	19990	0
35	20241105	204100	602220240	19990	19990	19990	19990	0
36	20241105	204000	602220240	19990	19990	19990	19990	0
37	20241105	203900	602220240	19990	19990	19990	19990	0
38	20241105	203800	602220240	19990	19990	19990	19990	0
39	20241105	203700	602220240	19990	19990	19990	19990	0
40	20241105	203600	602220240	19990	19990	19990	19990	0
41	20241105	203500	602220240	19990	19990	19990	19990	0
42	20241105	203400	602220240	19990	19990	19990	19990	0
43	20241105	203300	602220240	19990	19990	19990	19990	0
44	20241105	203200	602220240	19990	19990	19990	19990	0
45	20241105	203100	602220240	19990	19990	19990	19990	0
46	20241105	203000	602220240	19990	19990	19990	19990	0
47	20241105	202900	602220240	19990	19990	19990	19990	0
48	20241105	202800	602220240	19990	19990	19990	19990	0
49	20241105	202700	602220240	19990	19990	19990	19990	0
50	20241105	202600	602220240	19990	19990	19990	19990	0
51	20241105	202500	602220240	19990	19990	19990	19990	0
52	20241105	202400	602220240	19990	19990	19990	19990	0
53	20241105	202300	602220240	19990	19990	19990	19990	0
54	20241105	202200	602220240	19990	19990	19990	19990	0
55	20241105	202100	602220240	19990	19990	19990	19990	0
56	20241105	202000	602220240	19990	19990	19990	19990	0
57	20241105	201900	602220240	19990	19990	19990	19990	0
58	20241105	201800	602220240	19990	19990	19990	19990	0
59	20241105	201700	602220240	19990	19990	19990	19990	0
60	20241105	201600	602220240	19990	19990	19990	19990	0
61	20241105	201500	602220240	19990	19990	19990	19990	0
62	20241105	201400	602220240	19990	19990	19990	19990	555
63	20241105	201300	602220240	19990	19990	19990	19990	0
64	20241105	201200	602220240	19990	19990	19990	19990	0
65	20241105	201100	602220240	19990	19990	19990	19990	0
66	20241105	201000	602220240	19990	19990	19990	19990	0
67	20241105	200900	602220240	19990	19990	19990	19990	0
68	20241105	200800	602220240	19990	19990	19990	19990	0
69	20241105	200700	602220240	19990	19990	19990	19990	0
70	20241105	200600	602220240	19990	19990	19990	19990	0
71	20241105	200500	602220240	19990	19990	19990	19990	0
72	20241105	200400	602220240	19990	19990	19990	19990	0
73	20241105	200300	602220240	19990	19990	19990	19990	0
74	20241105	200200	602220240	19990	19990	19990	19990	0
75	20241105	200100	602220240	19990	19990	19990	19990	0
76	20241105	200000	602220240	19990	19990	19990	19990	0
77	20241105	195900	602220240	19990	19990	19990	19990	0
78	20241105	195800	602220240	19990	19990	19990	19990	0
79	20241105	195700	602220240	19990	19990	19990	19990	0
80	20241105	195600	602220240	19990	19990	19990	19990	0
81	20241105	195500	602220240	19990	19990	19990	19990	0
82	20241105	195400	602220240	19990	19990	19990	19990	0
83	20241105	195300	602220240	19990	19990	19990	19990	0
84	20241105	195200	602220240	19990	19990	19990	19990	0
85	20241105	195100	602220240	19990	19990	19990	19990	0
86	20241105	195000	602220240	19990	19990	19990	19990	0
87	20241105	194900	602220240	19990	19990	19990	19990	0
88	20241105	194800	602220240	19990	19990	19990	19990	0
89	20241105	194700	602220240	19990	19990	19990	19990	0
90	20241105	194600	602220240	19990	19990	19990	19990	0
91	20241105	194500	602220240	19990	19990	19990	19990	0
92	20241105	194400	602220240	19990	19990	19990	19990	555
93	20241105	194300	602220240	19990	19990	19990	19990	0
94	20241105	194200	602220240	19990	19990	19990	19990	0
95	20241105	194100	602220240	19990	19990	19990	19990	0
96	20241105	194000	602220240	19990	19990	19990	19990	0
97	20241105	193900	602220240	19990	19990	19990	19990	0
98	20241105	193800	602220240	19990	19990	19990	19990	0
99	20241105	193700	602220240	19990	19990	19990	19990	0
100	20241105	193600	602220240	19990	19990	19990	19990	0
101	20241105	193500	602220240	19990	19990	19990	19990	0
102	20241105	193400	602220240	19990	19990	19990	19990	0
103	20241105	193300	602220240	19990	19990	19990	19990	0
104	20241105	193200	602220240	19990	19990	19990	19990	0
105	20241105	193100	602220240	19990	19990	19990	19990	0
106	20241105	193000	602220240	19990	19990	19990	19990	0
107	20241105	192900	602220240	19990	19990	19990	19990	0
108	20241105	192800	602220240	19990	19990	19990	19990	0
109	20241105	192700	602220240	19990	19990	19990	19990	0
110	20241105	192600	602220240	19990	19990	19990	19990	0
111	20241105	192500	602220240	19990	19990	19990	19990	0
112	20241105	192400	602220240	19990	19990	19990	19990	0
113	20241105	192300	602220240	19990	19990	19990	19990	0
114	20241105	192200	602220240	19990	19990	19990	19990	0
115	20241105	192100	602220240	19990	19990	19990	19990	0
116	20241105	192000	602220240	19990	19990	19990	19990	0
117	20241105	191900	602220240	19990	19990	19990	19990	0
118	20241105	191800	602220240	19990	19990	19990	19990	0
119	20241105	191700	602220240	19990	19990	19990	19990	0
120	20241105	191600	602220240	19990	19990	19990	19990	0
121	20241105	191500	602220240	19990	19990	19990	19990	0
122	20241105	191400	602220240	19990	19990	19990	19990	555
123	20241105	191300	602220240	19990	19990	19990	19990	0
124	20241105	191200	602220240	19990	19990	19990	19990	0
125	20241105	191100	602220240	19990	19990	19990	19990	0
126	20241105	191000	602220240	19990	19990	19990	19990	0
127	20241105	190900	602220240	19990	19990	19990	19990	0
128	20241105	190800	602220240	19990	19990	19990	19990	0
129	20241105	190700	602220240	19990	19990	19990	19990	0
130	20241105	190600	602220240	19990	19990	19990	19990	0
131	20241105	190500	602220240	19990	19990	19990	19990	0
132	20241105	190400	602220240	19990	19990	19990	19990	0
133	20241105	190300	602220240	19990	19990	19990	19990	0
134	20241105	190200	602220240	19990	19990	19990	19990	0
135	20241105	190100	602220240	19990	19990	19990	19990	0
136	20241105	190000	602220240	19990	19990	19990	19990	0
137	20241105	185900	602220240	19990	19990	19990	19990	0
138	20241105	185800	602220240	19990	19990	19990	19990	0
139	20241105	185700	602220240	19990	19990	19990	19990	0
140	20241105	185600	602220240	19990	19990	19990	19990	0
141	20241105	185500	602220240	19990	19990	19990	19990	0
142	20241105	185400	602220240	19990	19990	19990	19990	0
143	20241105	185300	602220240	19990	19990	19990	19990	0
144	20241105	185200	602220240	19990	19990	19990	19990	0
145	20241105	185100	602220240	19990	19990	19990	19990	0
146	20241105	185000	602220240	19990	19990	19990	19990	0
147	20241105	184900	602220240	19990	19990	19990	19990	0
148	20241105	184800	602220240	19990	19990	19990	19990	0
149	20241105	184700	602220240	19990	19990	19990	19990	0
150	20241105	184600	602220240	19990	19990	19990	19990	0
151	20241105	184500	602220240	19990	19990	19990	19990	0
152	20241105	184400	602220240	19990	19990	19990	19990	555
153	20241105	184300	602220240	19990	19990	19990	19990	0
154	20241105	184200	602220240	19990	19990	19990	19990	0
155	20241105	184100	602220240	19990	19990	19990	19990	0
156	20241105	184000	602220240	19990	19990	19990	19990	0
157	20241105	183900	602220240	19990	19990	19990	19990	0
158	20241105	183800	602220240	19990	19990	19990	19990	0
159	20241105	183700	602220240	19990	19990	19990	19990	0
160	20241105	183600	602220240	19990	19990	19990	19990	0
161	20241105	183500	602220240	19990	19990	19990	19990	0
162	20241105	183400	602220240	19990	19990	19990	19990	0
163	20241105	183300	602220240	19990	19990	19990	19990	0
164	20241105	183200	602220240	19990	19990	19990	19990	0
165	20241105	183100	602220240	19990	19990	19990	19990	0
166	20241105	183000	602220240	19990	19990	19990	19990	0
167	20241105	182900	602220240	19990	19990	19990	19990	0
168	20241105	182800	602220240	19990	19990	19990	19990	0
169	20241105	182700	602220240	19990	19990	19990	19990	0
170	20241105	182600	602220240	19990	19990	19990	19990	0
171	20241105	182500	602220240	19990	19990	19990	19990	0
172	20241105	182400	602220240	19990	19990	19990	19990	0
173	20241105	182300	602220240	19990	19990	19990	19990	0
174	20241105	182200	602220240	19990	19990	19990	19990	0
175	20241105	182100	602220240	19990	19990	19990	19990	0
176	20241105	182000	602220240	19990	19990	19990	19990	0
177	20241105	181900	602220240	19990	19990	19990	19990	0
178	20241105	181800	602220240	19990	19990	19990	19990	0
179	20241105	181700	602220240	19990	19990	19990	19990	0
180	20241105	181600	602220240	19990	19990	19990	19990	0
181	20241105	181500	602220240	19990	19990	19990	19990	0
182	20241105	181400	602220240	19990	19990	19990	19990	555
183	20241105	181300	602220240	19990	19990	19990	19990	0
184	20241105	181200	602220240	19990	19990	19990	19990	0
185	20241105	181100	602220240	19990	19990	19990	19990	0
186	20241105	181000	602220240	19990	19990	19990	19990	0
187	20241105	180900	602220240	19990	19990	19990	19990	0
188	20241105	180800	602220240	19990	19990	19990	19990	0
189	20241105	180700	602220240	19990	19990	19990	19990	0
190	20241105	180600	602220240	19990	19990	19990	19990	0
191	20241105	180500	602220240	19990	19990	19990	19990	0
192	20241105	180400	602220240	19990	19990	19990	19990	0
193	20241105	180300	602220240	19990	19990	19990	19990	0
194	20241105	180200	602220240	19990	19990	19990	19990	0
195	20241105	180100	602220240	19990	19990	19990	19990	0
196	20241105	180000	602220240	19990	19990	19990	19990	0
197	20241105	175900	602220240	19990	19990	19990	19990	0
198	20241105	175800	602220240	19990	19990	19990	19990	0
199	20241105	175700	602220240	19990	19990	19990	19990	0
200	20241105	175600	602220240	19990	19990	19990	19990	0
201	20241105	175500	602220240	19990	19990	19990	19990	0
202	20241105	175400	602220240	19990	19990	19990	19990	0
203	20241105	175300	602220240	19990	19990	19990	19990	0
204	20241105	175200	602220240	19990	19990	19990	19990	0
205	20241105	175100	602220240	19990	19990	19990	19990	0
206	20241105	175000	602220240	19990	19990	19990	19990	0
207	20241105	174900	602220240	19990	19990	19990	19990	0
208	20241105	174800	602220240	19990	19990	19990	19990	0
209	20241105	174700	602220240	19990	19990	19990	19990	0
210	20241105	174600	602220240	19990	19990	19990	19990	0
211	20241105	174500	602220240	19990	19990	19990	19990	0
212	20241105	174400	602220240	19990	19990	19990	19990	555
213	20241105	174300	602220240	19990	19990	19990	19990	0
214	20241105	174200	602220240	19990	19990	19990	19990	0
215	20241105	174100	602220240	19990	19990	19990	19990	0
216	20241105	174000	602220240	19990	19990	19990	19990	0
217	20241105	173900	602220240	19990	19990	19990	19990	0
218	20241105	173800	602220240	19990	19990	19990	19990	0
219	20241105	173700	602220240	19990	19990	19990	19990	0
220	20241105	173600	602220240	19990	19990	19990	19990	0
221	20241105	173500	602220240	19990	19990	19990	19990	0
222	20241105	173400	602220240	19990	19990	19990	19990	0
223	20241105	173300	602220240	19990	19990	19990	19990	0
224	20241105	173200	602220240	19990	19990	19990	19990	0
225	20241105	173100	602220240	19990	19990	19990	19990	0
226	20241105	173000	602220240	19990	19990	19990	19990	0
227	20241105	172900	602220240	19990	19990	19990	19990	0
228	20241105	172800	602220240	19990	19990	19990	19990	0
229	20241105	172700	602220240	19990	19990	19990	19990	0
230	20241105	172600	602220240	19990	19990	19990	19990	0
231	20241105	172500	602220240	19990	19990	19990	19990	0
232	20241105	172400	602220240	19990	19990	19990	19990	0
233	20241105	172300	602220240	19990	19990	19990	19990	0
234	20241105	172200	602220240	19990	19990	19990	19990	0
235	20241105	172100	602220240	19990	19990	19990	19990	0
236	20241105	172000	602220240	19990	19990	19990	19990	0
237	20241105	171900	602220240	19990	19990	19990	19990	0
238	20241105	171800	602220240	19990	19990	19990	19990	0
239	20241105	171700	602220240	19990	19990	19990	19990	0
240	20241105	171600	602220240	19990	19990	19990	19990	0
241	20241105	171500	602220240	19990	19990	19990	19990	0
242	20241105	171400	602220240	19990	19990	19990	19990	555
243	20241105	171300	602220240	19990	19990	19990	19990	0
244	20241105	171200	602220240	19990	19990	19990	19990	0
245	20241105	171100	602220240	19990	19990	19990	19990	0
246	20241105	171000	602220240	19990	19990	19990	19990	0
247	20241105	170900	602220240	19990	19990	19990	19990	0
248	20241105	170800	602220240	19990	19990	19990	19990	0
249	20241105	170700	602220240	19990	19990	19990	19990	0
250	20241105	170600	602220240	19990	19990	19990	19990	0
251	20241105	170500	602220240	19990	19990	19990	19990	0
252	20241105	170400	602220240	19990	19990	19990	19990	0
253	20241105	170300	602220240	19990	19990	19990	19990	0
254	20241105	170200	602220240	19990	19990	19990	19990	0
255	20241105	170100	602220240	19990	19990	19990	19990	0
256	20241105	170000	602220240	19990	19990	19990	19990	0
257	20241105	165900	602220240	19990	19990	19990	19990	0
258	20241105	165800	602220240	19990	19990	19990	19990	0
259	20241105	165700	602220240	19990	19990	19990	19990	0
260	20241105	165600	602220240	19990	19990	19990	19990	0
261	20241105	165500	602220240	19990	19990	19990	19990	0
262	20241105	165400	602220240	19990	19990	19990	19990	0
263	20241105	165300	602220240	19990	19990	19990	19990	0
264	20241105	165200	602220240	19990	19990	19990	19990	0
265	20241105	165100	602220240	19990	19990	19990	19990	0
266	20241105	165000	602220240	19990	19990	19990	19990	0
267	20241105	164900	602220240	19990	19990	19990	19990	0
268	20241105	164800	602220240	19990	19990	19990	19990	0
269	20241105	164700	602220240	19990	19990	19990	19990	0
270	20241105	164600	602220240	19990	19990	19990	19990	0
271	20241105	164500	602220240	19990	19990	19990	19990	0
272	20241105	164400	602220240	19990	19990	19990	19990	555
273	20241105	164300	602220240	19990	19990	19990	19990	0
274	20241105	164200	602220240	19990	19990	19990	19990	0
275	20241105	164100	602220240	19990	19990	19990	19990	0
276	20241105	164000	602220240	19990	19990	19990	19990	0
277	20241105	163900	602220240	19990	19990	19990	19990	0
278	20241105	163800	602220240	19990	19990	19990	19990	0
279	20241105	163700	602220240	19990	19990	19990	19990	0
280	20241105	163600	602220240	19990	19990	19990	19990	0
281	20241105	163500	602220240	19990	19990	19990	19990	0
282	20241105	163400	602220240	19990	19990	19990	19990	0
283	20241105	163300	602220240	19990	19990	19990	19990	0
284	20241105	163200	602220240	19990	19990	19990	19990	0
285	20241105	163100	602220240	19990	19990	19990	19990	0
286	20241105	163000	602220240	19990	19990	19990	19990	0
287	20241105	162900	602220240	19990	19990	19990	19990	0
288	20241105	162800	602220240	19990	19990	19990	19990	0
289	20241105	162700	602220240	19990	19990	19990	19990	0
290	20241105	162600	602220240	19990	19990	19990	19990	0
291	20241105	162500	602220240	19990	19990	19990	19990	0
292	20241105	162400	602220240	19990	19990	19990	19990	0
293	20241105	162300	602220240	19990	19990	19990	19990	0
294	20241105	162200	602220240	19990	19990	19990	19990	0
295	20241105	162100	602220240	19990	19990	19990	19990	0
296	20241105	162000	602220240	19990	19990	19990	19990	0
297	20241105	161900	602220240	19990	19990	19990	19990	0
298	20241105	161800	602220240	19990	19990	19990	19990	0
299	20241105	161700	602220240	19990	19990	19990	19990	0
300	20241105	161600	602220240	19990	19990	19990	19990	0
301	20241105	161500	602220240	19990	19990	19990	19990	0
302	20241105	161400	602220240	19990	19990	19990	19990	555
303	20241105	161300	602220240	19990	19990	19990	19990	0
304	20241105	161200	602220240	19990	19990	19990	19990	0
305	20241105	161100	602220240	19990	19990	19990	19990	0
306	20241105	161000	602220240	19990	19990	19990	19990	0
307	20241105	160900	602220240	19990	19990	19990	19990	0
308	20241105	160800	602220240	19990	19990	19990	19990	0
309	20241105	160700	602220240	19990	19990	19990	19990	0
310	20241105	160600	602220240	19990	19990	19990	19990	0
311	20241105	160500	602220240	19990	19990	19990	19990	0
312	20241105	160400	602220240	19990	19990	19990	19990	0
313	20241105	160300	602220240	19990	19990	19990	19990	0
314	20241105	160200	602220240	19990	19990	19990	19990	0
315	20241105	160100	602220240	19990	19990	19990	19990	0
316	20241105	160000	602220240	19990	19990	19990	19990	0
317	20241105	155900	602220240	19990	19990	19990	19990	0
318	20241105	155800	602220240	19990	19990	19990	19990	0
319	20241105	155700	602220240	19990	19990	19990	19990	0
320	20241105	155600	602220240	19990	19990	19990	19990	0
321	20241105	155500	602220240	19990	19990	19990	19990	0
322	20241105	155400	602220240	19990	19990	19990	19990	0
323	20241105	155300	602220240	19990	19990	19990	19990	0
324	20241105	155200	602220240	19990	19990	19990	19990	0
325	20241105	155100	602220240	19990	19990	19990	19990	0
326	20241105	155000	602220240	19990	19990	19990	19990	0
327	20241105	154900	602220240	19990	19990	19990	19990	0
328	20241105	154800	602220240	19990	19990	19990	19990	0
329	20241105	154700	602220240	19990	19990	19990	19990	0
330	20241105	154600	602220240	19990	19990	19990	19990	0
331	20241105	154500	602220240	19990	19990	19990	19990	0
332	20241105	154400	602220240	19990	19990	19990	19990	555
333	20241105	154300	602220240	19990	19990	19990	19990	0
334	20241105	154200	602220240	19990	19990	19990	19990	0
335	20241105	154100	602220240	19990	19990	19990	19990	0
336	20241105	154000	602220240	19990	19990	19990	19990	0
337	20241105	153900	602220240	19990	19990	19990	19990	0
338	20241105	153800	602220240	19990	19990	19990	19990	0
339	20241105	153700	602220240	19990	19990	19990	19990	0
340	20241105	153600	602220240	19990	19990	19990	19990	0
341	20241105	153500	602220240	19990	19990	19990	19990	0
342	20241105	153400	602220240	19990	19990	19990	19990	0
343	20241105	153300	602220240	19990	19990	19990	19990	0
344	20241105	153200	602220240	19990	19990	19990	19990	0
345	20241105	153100	602220240	19990	19990	19990	19990	0
346	20241105	153000	602220240	19990	19990	19990	19990	555
347	20241105	152900	591125790	19990	19990	19990	19990	0
348	20241105	152800	591125790	19990	19990	19990	19990	0
349	20241105	152700	591125790	19990	19990	19990	19990	0
350	20241105	152600	591125790	19990	19990	19990	19990	0
351	20241105	152500	591125790	19990	19990	19990	19990	0
352	20241105	152400	591125790	19990	19990	19990	19990	0
353	20241105	152300	591125790	19990	19990	19990	19990	0
354	20241105	152200	591125790	19990	19990	19990	19990	0
355	20241105	152100	591125790	19990	19990	19990	19990	0
356	20241105	152000	591125790	19990	19990	19990	19990	0
357	20241105	151900	591125790	19990	20000	20000	19990	122
358	20241105	151800	588686990	20000	20050	20050	20000	315
359	20241105	151700	582386940	20000	20000	20000	20000	11
360	20241105	151600	582166940	20000	20000	20000	20000	0
361	20241105	151500	582166940	20000	20000	20000	20000	69
362	20241105	151400	580786940	20000	20000	20000	20000	51
363	20241105	151300	579766940	20000	20000	20000	20000	0
364	20241105	151200	579766940	20000	20000	20000	20000	60
365	20241105	151100	578566940	20000	20000	20000	20000	326
366	20241105	151000	572046940	20000	20000	20000	20000	392
367	20241105	150900	564206940	20000	20000	20000	20000	0
368	20241105	150800	564206940	20000	20000	20000	20000	0
369	20241105	150700	564206940	20000	20000	20000	20000	11
370	20241105	150600	563986940	20000	20000	20000	20000	161
371	20241105	150500	560766940	20000	19990	20000	19990	10
372	20241105	150400	560566990	19990	20000	20000	19990	173
373	20241105	150300	557108620	19970	19970	19970	19970	0
374	20241105	150200	557108620	19970	19970	19970	19970	5
375	20241105	150100	557008770	19980	19980	19980	19970	803
376	20241105	150000	540966810	19980	19980	19980	19980	511
377	20241105	145900	530757030	19980	19980	19980	19980	13
378	20241105	145800	530497290	19980	20000	20000	19980	766
379	20241105	145700	515185380	20000	20000	20000	20000	129
380	20241105	145600	512605380	20000	20000	20000	20000	1
381	20241105	145500	512585380	19990	19990	19990	19990	0
382	20241105	145400	512585380	19990	19990	19990	19990	20
383	20241105	145300	512185580	19990	19990	19990	19990	32
384	20241105	145200	511545900	20000	20000	20000	20000	0
385	20241105	145100	511545900	20000	20000	20000	20000	0
386	20241105	145000	511545900	20000	20000	20000	20000	0
387	20241105	144900	511545900	20000	19990	20000	19990	56
388	20241105	144800	510426420	20000	20000	20000	20000	118
389	20241105	144700	508066420	20000	20000	20000	20000	0
390	20241105	144600	508066420	20000	20000	20000	20000	0
391	20241105	144500	508066420	20000	20000	20000	20000	100
392	20241105	144400	506066420	20000	20000	20000	20000	101
393	20241105	144300	504046420	20050	20050	20050	20050	0
394	20241105	144200	504046420	20050	20050	20050	20050	10
395	20241105	144100	503845920	20050	20050	20050	20050	0
396	20241105	144000	503845920	20050	20050	20050	20050	1
397	20241105	143900	503825870	20050	20050	20050	20050	0
398	20241105	143800	503825870	20050	20050	20050	20050	0
399	20241105	143700	503825870	20050	20050	20050	20050	0
400	20241105	143600	503825870	20050	20050	20050	20050	1
401	20241105	143500	503805820	20000	20000	20000	20000	12
402	20241105	143400	503565820	20000	20000	20000	20000	0
403	20241105	143300	503565820	20000	20000	20000	20000	0
404	20241105	143200	503565820	20000	20000	20000	20000	61
405	20241105	143100	502345820	20000	20000	20000	20000	70
406	20241105	143000	500945820	20000	20000	20000	20000	0
407	20241105	142900	500945820	20000	20000	20000	20000	0
408	20241105	142800	500945820	20000	20000	20000	20000	0
409	20241105	142700	500945820	20000	20050	20050	20000	77
410	20241105	142600	499405770	20000	20000	20000	20000	0
411	20241105	142500	499405770	20000	20000	20000	20000	0
412	20241105	142400	499405770	20000	20000	20000	20000	0
413	20241105	142300	499405770	20000	20000	20000	20000	244
414	20241105	142200	494525770	20000	20000	20000	20000	25
415	20241105	142100	494025770	20050	20050	20050	20050	0
416	20241105	142000	494025770	20050	20050	20050	20050	0
417	20241105	141900	494025770	20050	20050	20050	20050	0
418	20241105	141800	494025770	20050	20050	20050	20050	3
419	20241105	141700	493965620	20000	20050	20050	20000	4
420	20241105	141600	493885470	20050	20050	20050	20050	0
421	20241105	141500	493885470	20050	20050	20050	20050	1
422	20241105	141400	493865420	20000	20000	20000	20000	0
423	20241105	141300	493865420	20000	20000	20000	20000	100
424	20241105	141200	491865420	20000	20000	20000	20000	324
425	20241105	141100	485385420	20050	20050	20050	20050	0
426	20241105	141000	485385420	20050	20050	20050	20050	0
427	20241105	140900	485385420	20050	20050	20050	20050	0
428	20241105	140800	485385420	20050	20050	20050	20050	0
429	20241105	140700	485385420	20050	20050	20050	20050	2
430	20241105	140600	485345320	20050	20050	20050	20050	80
431	20241105	140500	483741320	20050	20050	20050	20050	1
432	20241105	140400	483721270	20050	20000	20050	20000	103
433	20241105	140300	481656270	20000	20000	20000	20000	224
434	20241105	140200	477176270	20000	20000	20000	20000	0
435	20241105	140100	477176270	20000	20000	20000	20000	0
436	20241105	140000	477176270	20000	20000	20000	20000	0
437	20241105	135900	477176270	20000	20000	20000	20000	0
438	20241105	135800	477176270	20000	20000	20000	20000	52
439	20241105	135700	476136270	20000	20000	20000	20000	15
440	20241105	135600	475836270	20000	20000	20000	20000	0
441	20241105	135500	475836270	20000	20000	20000	20000	25
442	20241105	135400	475336270	20000	20000	20000	20000	2
443	20241105	135300	475296270	20000	20000	20000	20000	0
444	20241105	135200	475296270	20000	20000	20000	20000	48
445	20241105	135100	474336270	20000	20000	20000	20000	2
446	20241105	135000	474296270	20000	20000	20000	20000	0
447	20241105	134900	474296270	20000	20000	20000	20000	0
448	20241105	134800	474296270	20000	20000	20000	20000	0
449	20241105	134700	474296270	20000	20000	20000	20000	1
450	20241105	134600	474276270	20000	20000	20000	20000	5
451	20241105	134500	474176270	20000	20000	20000	20000	17
452	20241105	134400	473836270	20000	20000	20000	20000	158
453	20241105	134300	470676270	20000	20000	20000	20000	60
454	20241105	134200	469476270	20000	20050	20050	20000	155
455	20241105	134100	466376020	20000	20000	20000	20000	0
456	20241105	134000	466376020	20000	20050	20050	20000	319
457	20241105	133900	459985870	20050	20050	20050	20050	2
458	20241105	133800	459945770	20050	20050	20050	20050	50
459	20241105	133700	458943270	20100	20100	20100	20100	0
460	20241105	133600	458943270	20100	20100	20100	20100	56
461	20241105	133500	457817670	20100	20100	20100	20100	4
462	20241105	133400	457737270	20100	20050	20100	20050	252
463	20241105	133300	452683420	20050	20050	20050	20050	3
464	20241105	133200	452623270	20000	20000	20000	20000	56
465	20241105	133100	451503270	20000	20000	20000	20000	0
466	20241105	133000	451503270	20000	20000	20000	20000	0
467	20241105	132900	451503270	20000	20050	20050	20000	39
468	20241105	132800	450721370	20050	20050	20050	20050	0
469	20241105	132700	450721370	20050	20050	20050	20050	16
470	20241105	132600	450400570	20050	20050	20050	20050	0
471	20241105	132500	450400570	20050	20050	20050	20050	84
472	20241105	132400	448716370	20050	20050	20050	20050	0
473	20241105	132300	448716370	20050	20050	20050	20050	0
474	20241105	132200	448716370	20050	20100	20100	20050	21
475	20241105	132100	448295270	20050	20050	20050	20050	13
476	20241105	132000	448034620	20050	20050	20050	20050	40
477	20241105	131900	447232620	20050	20100	20100	20050	120
478	20241105	131800	444821620	20100	20100	20100	20100	0
479	20241105	131700	444821620	20100	20100	20100	20100	0
480	20241105	131600	444821620	20100	20100	20100	20100	2
481	20241105	131500	444781420	20100	20100	20100	20100	10
482	20241105	131400	444580420	20100	20100	20100	20100	20
483	20241105	131300	444178420	20050	20050	20050	20050	0
484	20241105	131200	444178420	20050	20050	20050	20050	4
485	20241105	131100	444098220	20050	20050	20050	20050	68
486	20241105	131000	442734820	20000	20000	20000	20000	0
487	20241105	130900	442734820	20000	20000	20000	20000	0
488	20241105	130800	442734820	20000	20000	20000	20000	1
489	20241105	130700	442714820	20100	20100	20100	20100	130
490	20241105	130600	440101820	20050	20050	20050	20050	0
491	20241105	130500	440101820	20050	20050	20050	20050	0
492	20241105	130400	440101820	20050	20050	20050	20050	51
493	20241105	130300	439079270	20050	20050	20050	20050	3
494	20241105	130200	439019120	20050	20050	20050	20050	0
495	20241105	130100	439019120	20050	20050	20050	20050	93
496	20241105	130000	437154470	20050	20050	20050	20050	0
497	20241105	125900	437154470	20050	20050	20050	20050	45
498	20241105	125800	436252220	20050	20050	20050	20050	0
499	20241105	125700	436252220	20050	20050	20050	20050	0
500	20241105	125600	436252220	20050	20050	20050	20050	6
501	20241105	125500	436131920	20050	20050	20050	20050	1
502	20241105	125400	436111870	20050	20050	20050	20050	49
503	20241105	125300	435129420	20050	20050	20050	20050	1
504	20241105	125200	435109370	20100	20100	20100	20100	0
505	20241105	125100	435109370	20100	20100	20100	20100	0
506	20241105	125000	435109370	20100	20100	20100	20100	0
507	20241105	124900	435109370	20100	20100	20100	20100	0
508	20241105	124800	435109370	20100	20100	20100	20100	1
509	20241105	124700	435089270	20100	20100	20100	20100	30
510	20241105	124600	434486270	20100	20100	20100	20100	16
511	20241105	124500	434164670	20000	20050	20100	20000	114
512	20241105	124400	431879370	20050	20050	20050	20050	2
513	20241105	124300	431839270	20050	20050	20050	20050	5
514	20241105	124200	431739020	20000	20000	20000	20000	0
515	20241105	124100	431739020	20000	20000	20000	20000	0
516	20241105	124000	431739020	20000	20050	20050	20000	3
517	20241105	123900	431678970	20100	20100	20100	20100	0
518	20241105	123800	431678970	20100	20100	20100	20100	67
519	20241105	123700	430332270	20100	20050	20100	20050	26
520	20241105	123600	429810920	20050	20050	20050	20050	26
521	20241105	123500	429289620	20050	20050	20050	20050	0
522	20241105	123400	429289620	20050	20050	20050	20050	0
523	20241105	123300	429289620	20050	20050	20050	20050	0
524	20241105	123200	429289620	20050	20050	20050	20050	0
525	20241105	123100	429289620	20050	20050	20050	20050	64
526	20241105	123000	428006420	20050	20050	20050	20050	10
527	20241105	122900	427805920	20050	20050	20050	20050	10
528	20241105	122800	427605420	20050	20050	20050	20050	0
529	20241105	122700	427605420	20050	20050	20050	20050	0
530	20241105	122600	427605420	20050	20050	20050	20050	124
531	20241105	122500	425119220	20050	20050	20050	20050	3
532	20241105	122400	425059070	20050	20050	20050	20050	0
533	20241105	122300	425059070	20050	20050	20050	20050	0
534	20241105	122200	425059070	20050	20050	20050	20050	6
535	20241105	122100	424938770	20050	20050	20050	20000	491
536	20241105	122000	415101920	20000	20050	20050	20000	155
537	20241105	121900	412001670	20050	20050	20050	20050	244
538	20241105	121800	407109470	20050	20050	20050	20050	47
539	20241105	121700	406167120	20050	20050	20050	20050	18
540	20241105	121600	405806220	20050	20050	20050	20050	0
541	20241105	121500	405806220	20050	20050	20050	20050	0
542	20241105	121400	405806220	20050	20050	20050	20050	10
543	20241105	121300	405605720	20000	20000	20000	20000	0
544	20241105	121200	405605720	20000	20000	20000	20000	0
545	20241105	121100	405605720	20000	20000	20000	20000	0
546	20241105	121000	405605720	20000	20000	20000	20000	0
547	20241105	120900	405605720	20000	20000	20000	20000	35
548	20241105	120800	404905720	20050	20000	20050	20000	25
549	20241105	120700	404404720	20000	20000	20000	20000	0
550	20241105	120600	404404720	20000	20000	20000	20000	0
551	20241105	120500	404404720	20000	20000	20000	20000	20
552	20241105	120400	404004720	20050	20050	20050	20050	24
553	20241105	120300	403523520	20050	20050	20050	20050	2
554	20241105	120200	403483420	20050	20050	20050	20050	0
555	20241105	120100	403483420	20050	20050	20050	20050	56
556	20241105	120000	402360620	20050	20050	20050	20050	0
557	20241105	115900	402360620	20050	20050	20050	20050	0
558	20241105	115800	402360620	20050	20050	20050	20050	0
559	20241105	115700	402360620	20050	20050	20050	20050	27
560	20241105	115600	401819270	20050	20050	20050	20050	18
561	20241105	115500	401458370	20050	20050	20050	20050	9
562	20241105	115400	401277920	20050	20050	20050	20050	1
563	20241105	115300	401257870	20000	20000	20000	20000	9
564	20241105	115200	401077870	20000	20000	20000	20000	61
565	20241105	115100	399857870	20000	20000	20000	20000	0
566	20241105	115000	399857870	20000	19990	20000	19990	40
567	20241105	114900	399057880	19990	19990	19990	19990	0
568	20241105	114800	399057880	19990	19990	19990	19990	0
569	20241105	114700	399057880	19990	19990	19990	19990	10
570	20241105	114600	398857980	20000	20000	20000	20000	0
571	20241105	114500	398857980	20000	20000	20000	20000	0
572	20241105	114400	398857980	20000	20000	20000	20000	73
573	20241105	114300	397397980	20050	20050	20050	20050	10
574	20241105	114200	397197480	20050	20050	20050	20050	1
575	20241105	114100	397177430	20050	20050	20050	20050	3
576	20241105	114000	397117280	20050	20050	20050	20050	5
577	20241105	113900	397017030	20050	20050	20050	20050	5
578	20241105	113800	396916780	19980	19980	19980	19980	1
579	20241105	113700	396896800	19980	19980	19980	19980	0
580	20241105	113600	396896800	19980	19980	19980	19980	4
581	20241105	113500	396816880	19970	19970	19970	19970	0
582	20241105	113400	396816880	19970	19970	19970	19970	205
583	20241105	113300	392723030	19970	19970	19970	19970	2
584	20241105	113200	392683090	19970	19970	19970	19970	0
585	20241105	113100	392683090	19970	19970	19970	19970	61
586	20241105	113000	391464920	19970	19970	19970	19970	0
587	20241105	112900	391464920	19970	19970	19970	19970	63
588	20241105	112800	390206810	20000	20000	20000	20000	20
589	20241105	112700	389806810	20000	20000	20000	20000	10
590	20241105	112600	389606810	20050	20050	20050	20050	0
591	20241105	112500	389606810	20050	20050	20050	20000	34
592	20241105	112400	388926710	20000	20000	20000	20000	119
593	20241105	112300	386546710	20000	20000	20000	20000	0
594	20241105	112200	386546710	20000	20000	20000	20000	11
595	20241105	112100	386326710	20000	20000	20000	20000	15
596	20241105	112000	386026710	20000	20000	20000	20000	2
597	20241105	111900	385986710	20000	20000	20000	20000	3
598	20241105	111800	385926710	20000	19960	20000	19960	10
599	20241105	111700	385726990	19960	19960	19960	19960	274
600	20241105	111600	380257950	19970	19980	19980	19970	8
601	20241105	111500	380098180	19960	19960	19960	19960	0
602	20241105	111400	380098180	19960	19970	19970	19960	19
603	20241105	111300	379718850	19980	20000	20050	19980	295
604	20241105	111200	373819160	20050	20050	20050	20050	7
605	20241105	111100	373678810	20050	20050	20050	20050	42
606	20241105	111000	372836710	20050	19980	20050	19980	441
607	20241105	110900	364019100	19980	19970	19980	19970	42
608	20241105	110800	363180350	19940	19940	19940	19940	0
609	20241105	110700	363180350	19940	19940	19940	19940	0
610	20241105	110600	363180350	19940	19940	19940	19940	0
611	20241105	110500	363180350	19940	19940	19940	19940	0
612	20241105	110400	363180350	19940	19940	19940	19940	0
613	20241105	110300	363180350	19940	19940	19940	19940	0
614	20241105	110200	363180350	19940	19960	19970	19940	85
615	20241105	110100	361484120	19950	19960	19960	19950	21
616	20241105	110000	361065060	19950	19950	19950	19950	0
617	20241105	105900	361065060	19950	19950	19950	19950	88
618	20241105	105800	359309460	19950	19950	19950	19950	1
619	20241105	105700	359289510	19950	19950	19950	19950	0
620	20241105	105600	359289510	19950	19950	19950	19950	39
621	20241105	105500	358511460	19950	19950	19950	19950	0
622	20241105	105400	358511460	19950	19950	19950	19950	4
623	20241105	105300	358431660	19950	19930	19950	19930	2
624	20241105	105200	358391780	19930	19940	19940	19930	140
625	20241105	105100	355600220	19940	19940	19940	19940	116
626	20241105	105000	353287180	19940	19940	19940	19940	0
627	20241105	104900	353287180	19940	19930	19940	19930	11
628	20241105	104800	353067860	19930	19940	19940	19930	4
629	20241105	104700	352988110	19930	19930	19930	19930	40
630	20241105	104600	352190910	19930	19930	19930	19930	15
631	20241105	104500	351891960	19910	19910	19910	19910	30
632	20241105	104400	351294660	19900	19890	19900	19890	64
633	20241105	104300	350021290	19900	19900	19900	19900	0
634	20241105	104200	350021290	19900	19900	19900	19900	1
635	20241105	104100	350001390	19900	19900	19900	19900	27
636	20241105	104000	349464090	19890	19890	19890	19890	1
637	20241105	103900	349444200	19900	19880	19900	19880	26
638	20241105	103800	348927200	19880	19880	19880	19880	45
639	20241105	103700	348032600	19880	19880	19880	19880	10
640	20241105	103600	347833800	19880	19880	19880	19880	0
641	20241105	103500	347833800	19880	19880	19880	19880	44
642	20241105	103400	346959080	19880	19880	19880	19880	0
643	20241105	103300	346959080	19880	19880	19880	19880	3
644	20241105	103200	346899440	19780	19780	19780	19780	1
645	20241105	103100	346879660	19780	19780	19780	19780	1
646	20241105	103000	346859880	19770	19890	19890	19770	28
647	20241105	102900	346305840	19890	19890	19890	19890	25
648	20241105	102800	345808590	19770	19770	19770	19770	0
649	20241105	102700	345808590	19770	19900	19900	19770	8
650	20241105	102600	345650040	19780	19760	19780	19760	394
651	20241105	102500	337860730	19770	19780	19780	19770	23
652	20241105	102400	337405800	19780	19780	19780	19780	51
653	20241105	102300	336397020	19780	19750	19780	19750	31
654	20241105	102200	335784740	19750	19760	19760	19750	86
655	20241105	102100	334085860	19760	19760	19760	19750	245
656	20241105	102000	329244670	19760	19760	19760	19760	0
657	20241105	101900	329244670	19760	19770	19770	19750	463
658	20241105	101800	320095300	19770	19770	19770	19770	8
659	20241105	101700	319937140	19770	19770	19770	19770	238
660	20241105	101600	315231880	19780	19780	19780	19780	3
661	20241105	101500	315172540	19780	19770	19780	19770	42
662	20241105	101400	314342070	19770	19770	19770	19770	0
663	20241105	101300	314342070	19770	19770	19770	19770	0
664	20241105	101200	314342070	19770	19770	19770	19770	0
665	20241105	101100	314342070	19770	19780	19780	19770	307
666	20241105	101000	308272670	19770	19770	19770	19770	31
667	20241105	100900	307659800	19770	19780	19780	19770	102
668	20241105	100800	305643230	19780	19790	19790	19780	74
669	20241105	100700	304179360	19800	19780	19800	19780	3
670	20241105	100600	304120000	19780	19770	19780	19770	523
671	20241105	100500	293780180	19770	19780	19800	19770	880
672	20241105	100400	276379880	19800	19800	19800	19800	100
673	20241105	100300	274399880	19800	19800	19800	19800	2
674	20241105	100200	274360280	19790	19810	19810	19790	496
675	20241105	100100	264540330	19810	19810	19810	19810	35
676	20241105	100000	263846980	19810	19910	19910	19810	4
677	20241105	095900	263767640	19810	19810	19810	19810	8
678	20241105	095800	263609160	19800	19810	19810	19800	197
679	20241105	095700	259707670	19810	19820	19820	19810	248
680	20241105	095600	254793290	19920	19920	19920	19920	1
681	20241105	095500	254773370	19820	19840	19840	19820	176
682	20241105	095400	251285010	19830	19850	19850	19830	647
683	20241105	095300	238447540	19860	19850	19860	19850	229
684	20241105	095200	233899790	19860	19860	19860	19850	98
685	20241105	095100	231953520	19840	19880	19880	19840	702
686	20241105	095000	218012190	19940	19940	19940	19940	1
687	20241105	094900	217992250	19950	19950	19950	19950	0
688	20241105	094800	217992250	19950	19950	19950	19950	41
689	20241105	094700	217174300	19950	19950	19950	19950	24
690	20241105	094600	216695500	19940	19890	19940	19890	348
691	20241105	094500	209773730	19880	19890	19890	19880	308
692	20241105	094400	203648110	19900	19900	19900	19900	109
693	20241105	094300	201479010	19940	19940	19940	19940	2
694	20241105	094200	201439130	19940	19940	19940	19940	16
695	20241105	094100	201120090	19940	19900	19940	19900	12
696	20241105	094000	200881010	19900	19900	19900	19900	0
697	20241105	093900	200881010	19900	19920	19920	19890	43
698	20241105	093800	200024500	19920	19990	19990	19920	133
699	20241105	093700	197371530	19990	19990	19990	19990	1
700	20241105	093600	197351540	19990	19990	19990	19990	516
701	20241105	093500	187036700	20000	19990	20000	19940	234
702	20241105	093400	182359280	19990	19940	19990	19930	283
703	20241105	093300	176718510	19930	19920	19930	19920	160
704	20241105	093200	173530310	19930	19930	19930	19930	1
705	20241105	093100	173510380	19930	19930	19930	19930	485
706	20241105	093000	163844330	19930	19930	19930	19930	13
707	20241105	092900	163585240	19900	19900	19900	19900	0
708	20241105	092800	163585240	19900	19900	19900	19900	103
709	20241105	092700	161535540	19880	19880	19880	19880	18
710	20241105	092600	161177700	19900	19900	19900	19900	180
711	20241105	092500	157595700	19950	19950	19950	19950	4
712	20241105	092400	157515900	19900	19950	19950	19900	32
713	20241105	092300	156878950	19950	19900	19950	19890	35
714	20241105	092200	156182560	19940	19920	19940	19890	251
715	20241105	092100	151184500	19950	19900	19950	19900	1422
716	20241105	092000	122886510	19900	19880	19900	19870	452
717	20241105	091900	113893020	19870	19870	19870	19870	0
718	20241105	091800	113893020	19870	19890	19890	19870	68
719	20241105	091700	112541820	19870	19900	19900	19870	54
720	20241105	091600	111468780	19900	19950	19950	19870	766
721	20241105	091500	96227350	19950	19960	19960	19940	611
722	20241105	091400	84038140	19960	19970	19970	19960	44
723	20241105	091300	83159660	19970	19970	19970	19970	120
724	20241105	091200	80763260	20000	20000	20000	20000	142
725	20241105	091100	77923260	20050	20050	20050	20000	89
726	20241105	091000	76142310	20000	20000	20000	20000	17
727	20241105	090900	75802310	20050	20050	20050	20050	9
728	20241105	090800	75621860	20050	19970	20050	19970	37
729	20241105	090700	74880090	20050	19970	20050	19970	124
730	20241105	090600	72397850	19970	19900	19970	19900	413
731	20241105	090500	64155700	19900	19960	19960	19900	340
732	20241105	090400	57389100	19970	19990	19990	19970	21
733	20241105	090300	56969550	19990	19800	19990	19800	52
734	20241105	090200	55935300	19720	19800	19800	19720	43
735	20241105	090100	55086290	19800	19940	19940	19710	2128
736	20241105	090000	12958830	19950	20000	20000	19950	648