KissMeData/069260/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	194800	849061170	19980	19980	19980	19980	2299
3	20241017	194700	849061170	19980	19980	19980	19980	0
4	20241017	194600	849061170	19980	19980	19980	19980	0
5	20241017	194500	849061170	19980	19980	19980	19980	0
6	20241017	194400	849061170	19980	19980	19980	19980	0
7	20241017	194300	849061170	19980	19980	19980	19980	0
8	20241017	194200	849061170	19980	19980	19980	19980	0
9	20241017	194100	849061170	19980	19980	19980	19980	0
10	20241017	194000	849061170	19980	19980	19980	19980	0
11	20241017	193900	849061170	19980	19980	19980	19980	0
12	20241017	193800	849061170	19980	19980	19980	19980	0
13	20241017	193700	849061170	19980	19980	19980	19980	0
14	20241017	193600	849061170	19980	19980	19980	19980	0
15	20241017	193500	849061170	19980	19980	19980	19980	0
16	20241017	193400	849061170	19980	19980	19980	19980	0
17	20241017	193300	849061170	19980	19980	19980	19980	0
18	20241017	193200	849061170	19980	19980	19980	19980	0
19	20241017	193100	849061170	19980	19980	19980	19980	0
20	20241017	193000	849061170	19980	19980	19980	19980	0
21	20241017	192900	849061170	19980	19980	19980	19980	0
22	20241017	192800	849061170	19980	19980	19980	19980	0
23	20241017	192700	849061170	19980	19980	19980	19980	0
24	20241017	192600	849061170	19980	19980	19980	19980	0
25	20241017	192500	849061170	19980	19980	19980	19980	0
26	20241017	192400	849061170	19980	19980	19980	19980	0
27	20241017	192300	849061170	19980	19980	19980	19980	0
28	20241017	192200	849061170	19980	19980	19980	19980	0
29	20241017	192100	849061170	19980	19980	19980	19980	0
30	20241017	192000	849061170	19980	19980	19980	19980	0
31	20241017	191900	849061170	19980	19980	19980	19980	0
32	20241017	191800	849061170	19980	19980	19980	19980	2299
33	20241017	191700	849061170	19980	19980	19980	19980	0
34	20241017	191600	849061170	19980	19980	19980	19980	0
35	20241017	191500	849061170	19980	19980	19980	19980	0
36	20241017	191400	849061170	19980	19980	19980	19980	0
37	20241017	191300	849061170	19980	19980	19980	19980	0
38	20241017	191200	849061170	19980	19980	19980	19980	0
39	20241017	191100	849061170	19980	19980	19980	19980	0
40	20241017	191000	849061170	19980	19980	19980	19980	0
41	20241017	190900	849061170	19980	19980	19980	19980	0
42	20241017	190800	849061170	19980	19980	19980	19980	0
43	20241017	190700	849061170	19980	19980	19980	19980	0
44	20241017	190600	849061170	19980	19980	19980	19980	0
45	20241017	190500	849061170	19980	19980	19980	19980	0
46	20241017	190400	849061170	19980	19980	19980	19980	0
47	20241017	190300	849061170	19980	19980	19980	19980	0
48	20241017	190200	849061170	19980	19980	19980	19980	0
49	20241017	190100	849061170	19980	19980	19980	19980	0
50	20241017	190000	849061170	19980	19980	19980	19980	0
51	20241017	185900	849061170	19980	19980	19980	19980	0
52	20241017	185800	849061170	19980	19980	19980	19980	0
53	20241017	185700	849061170	19980	19980	19980	19980	0
54	20241017	185600	849061170	19980	19980	19980	19980	0
55	20241017	185500	849061170	19980	19980	19980	19980	0
56	20241017	185400	849061170	19980	19980	19980	19980	0
57	20241017	185300	849061170	19980	19980	19980	19980	0
58	20241017	185200	849061170	19980	19980	19980	19980	0
59	20241017	185100	849061170	19980	19980	19980	19980	0
60	20241017	185000	849061170	19980	19980	19980	19980	0
61	20241017	184900	849061170	19980	19980	19980	19980	0
62	20241017	184800	849061170	19980	19980	19980	19980	2299
63	20241017	184700	849061170	19980	19980	19980	19980	0
64	20241017	184600	849061170	19980	19980	19980	19980	0
65	20241017	184500	849061170	19980	19980	19980	19980	0
66	20241017	184400	849061170	19980	19980	19980	19980	0
67	20241017	184300	849061170	19980	19980	19980	19980	0
68	20241017	184200	849061170	19980	19980	19980	19980	0
69	20241017	184100	849061170	19980	19980	19980	19980	0
70	20241017	184000	849061170	19980	19980	19980	19980	0
71	20241017	183900	849061170	19980	19980	19980	19980	0
72	20241017	183800	849061170	19980	19980	19980	19980	0
73	20241017	183700	849061170	19980	19980	19980	19980	0
74	20241017	183600	849061170	19980	19980	19980	19980	0
75	20241017	183500	849061170	19980	19980	19980	19980	0
76	20241017	183400	849061170	19980	19980	19980	19980	0
77	20241017	183300	849061170	19980	19980	19980	19980	0
78	20241017	183200	849061170	19980	19980	19980	19980	0
79	20241017	183100	849061170	19980	19980	19980	19980	0
80	20241017	183000	849061170	19980	19980	19980	19980	0
81	20241017	182900	849061170	19980	19980	19980	19980	0
82	20241017	182800	849061170	19980	19980	19980	19980	0
83	20241017	182700	849061170	19980	19980	19980	19980	0
84	20241017	182600	849061170	19980	19980	19980	19980	0
85	20241017	182500	849061170	19980	19980	19980	19980	0
86	20241017	182400	849061170	19980	19980	19980	19980	0
87	20241017	182300	849061170	19980	19980	19980	19980	0
88	20241017	182200	849061170	19980	19980	19980	19980	0
89	20241017	182100	849061170	19980	19980	19980	19980	0
90	20241017	182000	849061170	19980	19980	19980	19980	0
91	20241017	181900	849061170	19980	19980	19980	19980	0
92	20241017	181800	849061170	19980	19980	19980	19980	2299
93	20241017	181700	849061170	19980	19980	19980	19980	0
94	20241017	181600	849061170	19980	19980	19980	19980	0
95	20241017	181500	849061170	19980	19980	19980	19980	0
96	20241017	181400	849061170	19980	19980	19980	19980	0
97	20241017	181300	849061170	19980	19980	19980	19980	0
98	20241017	181200	849061170	19980	19980	19980	19980	0
99	20241017	181100	849061170	19980	19980	19980	19980	0
100	20241017	181000	849061170	19980	19980	19980	19980	0
101	20241017	180900	849061170	19980	19980	19980	19980	0
102	20241017	180800	849061170	19980	19980	19980	19980	0
103	20241017	180700	849061170	19980	19980	19980	19980	0
104	20241017	180600	849061170	19980	19980	19980	19980	0
105	20241017	180500	849061170	19980	19980	19980	19980	0
106	20241017	180400	849061170	19980	19980	19980	19980	0
107	20241017	180300	849061170	19980	19980	19980	19980	0
108	20241017	180200	849061170	19980	19980	19980	19980	0
109	20241017	180100	849061170	19980	19980	19980	19980	0
110	20241017	180000	849061170	19980	19980	19980	19980	0
111	20241017	175900	849061170	19980	19980	19980	19980	0
112	20241017	175800	849061170	19980	19980	19980	19980	0
113	20241017	175700	849061170	19980	19980	19980	19980	0
114	20241017	175600	849061170	19980	19980	19980	19980	0
115	20241017	175500	849061170	19980	19980	19980	19980	0
116	20241017	175400	849061170	19980	19980	19980	19980	0
117	20241017	175300	849061170	19980	19980	19980	19980	0
118	20241017	175200	849061170	19980	19980	19980	19980	0
119	20241017	175100	849061170	19980	19980	19980	19980	0
120	20241017	175000	849061170	19980	19980	19980	19980	0
121	20241017	174900	849061170	19980	19980	19980	19980	0
122	20241017	174800	849061170	19980	19980	19980	19980	2299
123	20241017	174700	849061170	19980	19980	19980	19980	0
124	20241017	174600	849061170	19980	19980	19980	19980	0
125	20241017	174500	849061170	19980	19980	19980	19980	0
126	20241017	174400	849061170	19980	19980	19980	19980	0
127	20241017	174300	849061170	19980	19980	19980	19980	0
128	20241017	174200	849061170	19980	19980	19980	19980	0
129	20241017	174100	849061170	19980	19980	19980	19980	0
130	20241017	174000	849061170	19980	19980	19980	19980	0
131	20241017	173900	849061170	19980	19980	19980	19980	0
132	20241017	173800	849061170	19980	19980	19980	19980	0
133	20241017	173700	849061170	19980	19980	19980	19980	0
134	20241017	173600	849061170	19980	19980	19980	19980	0
135	20241017	173500	849061170	19980	19980	19980	19980	0
136	20241017	173400	849061170	19980	19980	19980	19980	0
137	20241017	173300	849061170	19980	19980	19980	19980	0
138	20241017	173200	849061170	19980	19980	19980	19980	0
139	20241017	173100	849061170	19980	19980	19980	19980	0
140	20241017	173000	849061170	19980	19980	19980	19980	0
141	20241017	172900	849061170	19980	19980	19980	19980	0
142	20241017	172800	849061170	19980	19980	19980	19980	0
143	20241017	172700	849061170	19980	19980	19980	19980	0
144	20241017	172600	849061170	19980	19980	19980	19980	0
145	20241017	172500	849061170	19980	19980	19980	19980	0
146	20241017	172400	849061170	19980	19980	19980	19980	0
147	20241017	172300	849061170	19980	19980	19980	19980	0
148	20241017	172200	849061170	19980	19980	19980	19980	0
149	20241017	172100	849061170	19980	19980	19980	19980	0
150	20241017	172000	849061170	19980	19980	19980	19980	0
151	20241017	171900	849061170	19980	19980	19980	19980	0
152	20241017	171800	849061170	19980	19980	19980	19980	2299
153	20241017	171700	849061170	19980	19980	19980	19980	0
154	20241017	171600	849061170	19980	19980	19980	19980	0
155	20241017	171500	849061170	19980	19980	19980	19980	0
156	20241017	171400	849061170	19980	19980	19980	19980	0
157	20241017	171300	849061170	19980	19980	19980	19980	0
158	20241017	171200	849061170	19980	19980	19980	19980	0
159	20241017	171100	849061170	19980	19980	19980	19980	0
160	20241017	171000	849061170	19980	19980	19980	19980	0
161	20241017	170900	849061170	19980	19980	19980	19980	0
162	20241017	170800	849061170	19980	19980	19980	19980	0
163	20241017	170700	849061170	19980	19980	19980	19980	0
164	20241017	170600	849061170	19980	19980	19980	19980	0
165	20241017	170500	849061170	19980	19980	19980	19980	0
166	20241017	170400	849061170	19980	19980	19980	19980	0
167	20241017	170300	849061170	19980	19980	19980	19980	0
168	20241017	170200	849061170	19980	19980	19980	19980	0
169	20241017	170100	849061170	19980	19980	19980	19980	0
170	20241017	170000	849061170	19980	19980	19980	19980	0
171	20241017	165900	849061170	19980	19980	19980	19980	0
172	20241017	165800	849061170	19980	19980	19980	19980	0
173	20241017	165700	849061170	19980	19980	19980	19980	0
174	20241017	165600	849061170	19980	19980	19980	19980	0
175	20241017	165500	849061170	19980	19980	19980	19980	0
176	20241017	165400	849061170	19980	19980	19980	19980	0
177	20241017	165300	849061170	19980	19980	19980	19980	0
178	20241017	165200	849061170	19980	19980	19980	19980	0
179	20241017	165100	849061170	19980	19980	19980	19980	0
180	20241017	165000	849061170	19980	19980	19980	19980	0
181	20241017	164900	849061170	19980	19980	19980	19980	0
182	20241017	164800	849061170	19980	19980	19980	19980	2299
183	20241017	164700	849061170	19980	19980	19980	19980	0
184	20241017	164600	849061170	19980	19980	19980	19980	0
185	20241017	164500	849061170	19980	19980	19980	19980	0
186	20241017	164400	849061170	19980	19980	19980	19980	0
187	20241017	164300	849061170	19980	19980	19980	19980	0
188	20241017	164200	849061170	19980	19980	19980	19980	0
189	20241017	164100	849061170	19980	19980	19980	19980	0
190	20241017	164000	849061170	19980	19980	19980	19980	0
191	20241017	163900	849061170	19980	19980	19980	19980	0
192	20241017	163800	849061170	19980	19980	19980	19980	0
193	20241017	163700	849061170	19980	19980	19980	19980	0
194	20241017	163600	849061170	19980	19980	19980	19980	0
195	20241017	163500	849061170	19980	19980	19980	19980	0
196	20241017	163400	849061170	19980	19980	19980	19980	0
197	20241017	163300	849061170	19980	19980	19980	19980	0
198	20241017	163200	849061170	19980	19980	19980	19980	0
199	20241017	163100	849061170	19980	19980	19980	19980	0
200	20241017	163000	849061170	19980	19980	19980	19980	0
201	20241017	162900	849061170	19980	19980	19980	19980	0
202	20241017	162800	849061170	19980	19980	19980	19980	0
203	20241017	162700	849061170	19980	19980	19980	19980	0
204	20241017	162600	849061170	19980	19980	19980	19980	0
205	20241017	162500	849061170	19980	19980	19980	19980	0
206	20241017	162400	849061170	19980	19980	19980	19980	0
207	20241017	162300	849061170	19980	19980	19980	19980	0
208	20241017	162200	849061170	19980	19980	19980	19980	0
209	20241017	162100	849061170	19980	19980	19980	19980	0
210	20241017	162000	849061170	19980	19980	19980	19980	0
211	20241017	161900	849061170	19980	19980	19980	19980	0
212	20241017	161800	849061170	19980	19980	19980	19980	2299
213	20241017	161700	849061170	19980	19980	19980	19980	0
214	20241017	161600	849061170	19980	19980	19980	19980	0
215	20241017	161500	849061170	19980	19980	19980	19980	0
216	20241017	161400	849061170	19980	19980	19980	19980	0
217	20241017	161300	849061170	19980	19980	19980	19980	0
218	20241017	161200	849061170	19980	19980	19980	19980	0
219	20241017	161100	849061170	19980	19980	19980	19980	0
220	20241017	161000	849061170	19980	19980	19980	19980	0
221	20241017	160900	849061170	19980	19980	19980	19980	0
222	20241017	160800	849061170	19980	19980	19980	19980	0
223	20241017	160700	849061170	19980	19980	19980	19980	0
224	20241017	160600	849061170	19980	19980	19980	19980	0
225	20241017	160500	849061170	19980	19980	19980	19980	0
226	20241017	160400	849061170	19980	19980	19980	19980	0
227	20241017	160300	849061170	19980	19980	19980	19980	0
228	20241017	160200	849061170	19980	19980	19980	19980	0
229	20241017	160100	849061170	19980	19980	19980	19980	0
230	20241017	160000	849061170	19980	19980	19980	19980	0
231	20241017	155900	849061170	19980	19980	19980	19980	0
232	20241017	155800	849061170	19980	19980	19980	19980	0
233	20241017	155700	849061170	19980	19980	19980	19980	0
234	20241017	155600	849061170	19980	19980	19980	19980	0
235	20241017	155500	849061170	19980	19980	19980	19980	0
236	20241017	155400	849061170	19980	19980	19980	19980	0
237	20241017	155300	849061170	19980	19980	19980	19980	0
238	20241017	155200	849061170	19980	19980	19980	19980	0
239	20241017	155100	849061170	19980	19980	19980	19980	0
240	20241017	155000	849061170	19980	19980	19980	19980	0
241	20241017	154900	849061170	19980	19980	19980	19980	0
242	20241017	154800	849061170	19980	19980	19980	19980	2299
243	20241017	154700	849061170	19980	19980	19980	19980	0
244	20241017	154600	849061170	19980	19980	19980	19980	0
245	20241017	154500	849061170	19980	19980	19980	19980	0
246	20241017	154400	849061170	19980	19980	19980	19980	0
247	20241017	154300	849061170	19980	19980	19980	19980	0
248	20241017	154200	849061170	19980	19980	19980	19980	0
249	20241017	154100	849061170	19980	19980	19980	19980	0
250	20241017	154000	849061170	19980	19980	19980	19980	0
251	20241017	153900	849061170	19980	19980	19980	19980	0
252	20241017	153800	849061170	19980	19980	19980	19980	0
253	20241017	153700	849061170	19980	19980	19980	19980	0
254	20241017	153600	849061170	19980	19980	19980	19980	0
255	20241017	153500	849061170	19980	19980	19980	19980	0
256	20241017	153400	849061170	19980	19980	19980	19980	0
257	20241017	153300	849061170	19980	19980	19980	19980	0
258	20241017	153200	849061170	19980	19980	19980	19980	0
259	20241017	153100	849061170	19980	19980	19980	19980	0
260	20241017	153000	849061170	19980	19980	19980	19980	2299
261	20241017	152900	803127150	20000	20000	20000	20000	0
262	20241017	152800	803127150	20000	20000	20000	20000	0
263	20241017	152700	803127150	20000	20000	20000	20000	0
264	20241017	152600	803127150	20000	20000	20000	20000	0
265	20241017	152500	803127150	20000	20000	20000	20000	0
266	20241017	152400	803127150	20000	20000	20000	20000	0
267	20241017	152300	803127150	20000	20000	20000	20000	0
268	20241017	152200	803127150	20000	20000	20000	20000	0
269	20241017	152100	803127150	20000	20000	20000	20000	0
270	20241017	152000	803127150	20000	20000	20000	20000	0
271	20241017	151900	803127150	20000	20000	20050	20000	267
272	20241017	151800	797783800	20000	20000	20050	20000	66
273	20241017	151700	796463450	20000	20000	20050	20000	429
274	20241017	151600	787863400	20000	20000	20000	20000	42
275	20241017	151500	787023400	20000	20000	20000	20000	46
276	20241017	151400	786103400	20000	20000	20000	20000	72
277	20241017	151300	784663400	20000	20000	20000	20000	12
278	20241017	151200	784423400	20000	20000	20050	20000	57
279	20241017	151100	783281900	20050	20000	20050	20000	45
280	20241017	151000	782380250	20000	20000	20050	20000	65
281	20241017	150900	781079850	20000	20000	20050	20000	79
282	20241017	150800	779498200	20000	20000	20000	20000	66
283	20241017	150700	778178200	20000	20000	20000	20000	184
284	20241017	150600	774498200	20000	20000	20000	20000	35
285	20241017	150500	773798200	20000	20000	20000	20000	14
286	20241017	150400	773518200	20000	20000	20000	20000	125
287	20241017	150300	771018200	20000	20000	20050	20000	321
288	20241017	150200	764593200	20050	20000	20050	20000	60
289	20241017	150100	763393150	20000	20050	20050	20000	50
290	20241017	150000	762391450	20000	20000	20050	20000	251
291	20241017	145900	757361450	20000	20000	20000	20000	13
292	20241017	145800	757101450	20050	20050	20050	20050	1056
293	20241017	145700	735928650	20050	20050	20050	20050	44
294	20241017	145600	735046450	20050	20050	20050	20050	12
295	20241017	145500	734805850	20050	20050	20050	20050	22
296	20241017	145400	734364750	20050	20050	20050	20050	12
297	20241017	145300	734124150	20050	20050	20050	20050	24
298	20241017	145200	733642950	20050	20050	20050	20050	20
299	20241017	145100	733241950	20050	20050	20050	20050	22
300	20241017	145000	732800850	20050	20050	20050	20050	12
301	20241017	144900	732560250	20050	20100	20100	20050	37
302	20241017	144800	731817150	20050	20050	20050	20050	27
303	20241017	144700	731275800	20050	20050	20050	20050	19
304	20241017	144600	730894850	20050	20050	20050	20050	47
305	20241017	144500	729952500	20050	20050	20050	20050	24
306	20241017	144400	729471300	20050	20050	20050	20050	23
307	20241017	144300	729010150	20100	20050	20100	20050	23
308	20241017	144200	728548800	20050	20050	20050	20050	17
309	20241017	144100	728207950	20050	20050	20050	20050	22
310	20241017	144000	727766850	20050	20100	20100	20050	37
311	20241017	143900	727023750	20050	20050	20050	20050	13
312	20241017	143800	726763100	20050	20050	20050	20050	31
313	20241017	143700	726141550	20050	20050	20050	20050	12
314	20241017	143600	725900950	20050	20050	20050	20050	12
315	20241017	143500	725660350	20050	20050	20050	20050	13
316	20241017	143400	725399700	20050	20050	20050	20050	18
317	20241017	143300	725038800	20050	20050	20050	20050	14
318	20241017	143200	724758100	20050	20050	20050	20050	11
319	20241017	143100	724537550	20050	20050	20050	20050	0
320	20241017	143000	724537550	20050	20050	20050	20050	0
321	20241017	142900	724537550	20050	20050	20050	20050	0
322	20241017	142800	724537550	20050	20050	20050	20050	3
323	20241017	142700	724477400	20050	20050	20050	20050	34
324	20241017	142600	723795700	20050	20050	20050	20050	36
325	20241017	142500	723073900	20050	20050	20050	20050	0
326	20241017	142400	723073900	20050	20050	20050	20050	71
327	20241017	142300	721650350	20050	20050	20050	20050	38
328	20241017	142200	720888450	20050	20050	20050	20050	100
329	20241017	142100	718883450	20050	20050	20050	20050	0
330	20241017	142000	718883450	20050	20050	20050	20050	6
331	20241017	141900	718763150	20050	20050	20050	20050	0
332	20241017	141800	718763150	20050	20050	20050	20050	50
333	20241017	141700	717760650	20050	20050	20050	20050	54
334	20241017	141600	716677950	20100	20100	20100	20100	0
335	20241017	141500	716677950	20100	20100	20100	20100	0
336	20241017	141400	716677950	20100	20100	20100	20100	1
337	20241017	141300	716657850	20050	20100	20100	20050	8
338	20241017	141200	716497400	20100	20100	20100	20100	1
339	20241017	141100	716477300	20050	20050	20050	20050	1
340	20241017	141000	716457250	20100	20100	20100	20100	1
341	20241017	140900	716437150	20050	20050	20050	20050	7
342	20241017	140800	716296800	20100	20100	20100	20100	0
343	20241017	140700	716296800	20100	20100	20100	20100	2
344	20241017	140600	716256600	20050	20050	20050	20050	250
345	20241017	140500	711244100	20050	20050	20050	20050	5
346	20241017	140400	711143850	20050	20050	20050	20050	104
347	20241017	140300	709058650	20050	20050	20100	20050	3
348	20241017	140200	708998450	20100	20100	20100	20100	1
349	20241017	140100	708978350	20050	20050	20050	20050	0
350	20241017	140000	708978350	20050	20050	20050	20050	0
351	20241017	135900	708978350	20050	20050	20050	20050	42
352	20241017	135800	708136250	20050	20050	20050	20050	10
353	20241017	135700	707935750	20050	20050	20050	20050	152
354	20241017	135600	704888150	20050	20050	20050	20000	3243
355	20241017	135500	639868350	20100	20050	20100	20050	39
356	20241017	135400	639086200	20100	20100	20100	20100	0
357	20241017	135300	639086200	20100	20100	20100	20100	587
358	20241017	135200	627287500	20100	20100	20100	20100	4
359	20241017	135100	627207100	20150	20150	20150	20150	14
360	20241017	135000	626925000	20100	20100	20100	20100	1
361	20241017	134900	626904900	20100	20100	20100	20100	5
362	20241017	134800	626804400	20100	20100	20100	20100	1
363	20241017	134700	626784300	20100	20100	20100	20100	0
364	20241017	134600	626784300	20100	20100	20100	20100	2
365	20241017	134500	626744100	20100	20100	20100	20100	5
366	20241017	134400	626643600	20150	20150	20150	20150	0
367	20241017	134300	626643600	20150	20150	20150	20150	1
368	20241017	134200	626623450	20100	20100	20100	20100	0
369	20241017	134100	626623450	20100	20100	20100	20100	5
370	20241017	134000	626522950	20100	20100	20100	20100	2
371	20241017	133900	626482750	20100	20100	20100	20100	4
372	20241017	133800	626402350	20100	20100	20100	20100	1
373	20241017	133700	626382250	20100	20100	20100	20100	0
374	20241017	133600	626382250	20100	20100	20100	20100	0
375	20241017	133500	626382250	20100	20100	20100	20100	0
376	20241017	133400	626382250	20100	20100	20100	20100	8
377	20241017	133300	626221450	20100	20100	20100	20100	3
378	20241017	133200	626161150	20100	20100	20100	20100	0
379	20241017	133100	626161150	20100	20100	20100	20100	0
380	20241017	133000	626161150	20100	20100	20100	20100	0
381	20241017	132900	626161150	20100	20100	20100	20100	15
382	20241017	132800	625859650	20100	20100	20100	20100	3
383	20241017	132700	625799350	20100	20100	20100	20100	200
384	20241017	132600	621779350	20100	20100	20100	20100	0
385	20241017	132500	621779350	20100	20100	20100	20100	3
386	20241017	132400	621719050	20100	20100	20100	20100	101
387	20241017	132300	619688950	20100	20100	20100	20100	45
388	20241017	132200	618784450	20100	20100	20100	20100	4
389	20241017	132100	618704050	20100	20100	20100	20100	63
390	20241017	132000	617437750	20100	20100	20100	20100	91
391	20241017	131900	615608650	20100	20100	20100	20100	0
392	20241017	131800	615608650	20100	20100	20100	20100	30
393	20241017	131700	615005650	20100	20100	20100	20100	0
394	20241017	131600	615005650	20100	20150	20150	20100	9
395	20241017	131500	614824700	20100	20100	20100	20100	14
396	20241017	131400	614543300	20100	20100	20100	20100	2
397	20241017	131300	614503100	20150	20150	20150	20150	0
398	20241017	131200	614503100	20150	20150	20150	20150	0
399	20241017	131100	614503100	20150	20150	20150	20150	31
400	20241017	131000	613878450	20100	20150	20150	20100	106
401	20241017	130900	611747800	20100	20100	20100	20100	50
402	20241017	130800	610742800	20100	20100	20100	20100	3
403	20241017	130700	610682500	20100	20100	20100	20100	0
404	20241017	130600	610682500	20100	20100	20100	20100	0
405	20241017	130500	610682500	20100	20100	20100	20100	0
406	20241017	130400	610682500	20100	20100	20100	20100	149
407	20241017	130300	607687600	20100	20100	20100	20100	1
408	20241017	130200	607667500	20150	20150	20150	20150	33
409	20241017	130100	607002550	20100	20100	20100	20100	118
410	20241017	130000	604630750	20150	20200	20200	20150	78
411	20241017	125900	603059000	20150	20100	20150	20100	918
412	20241017	125800	584561400	20100	20150	20150	20100	4978
413	20241017	125700	484260200	20150	20150	20150	20150	4
414	20241017	125600	484179600	20150	20150	20150	20150	0
415	20241017	125500	484179600	20150	20150	20150	20150	0
416	20241017	125400	484179600	20150	20150	20150	20150	125
417	20241017	125300	481660850	20150	20150	20150	20150	2
418	20241017	125200	481620550	20150	20150	20150	20150	4
419	20241017	125100	481539950	20200	20200	20200	20200	0
420	20241017	125000	481539950	20200	20200	20200	20200	100
421	20241017	124900	479519950	20200	20200	20200	20200	0
422	20241017	124800	479519950	20200	20200	20200	20200	0
423	20241017	124700	479519950	20200	20200	20200	20200	0
424	20241017	124600	479519950	20200	20200	20200	20150	19
425	20241017	124500	479136500	20200	20200	20200	20200	18
426	20241017	124400	478772900	20200	20200	20200	20200	20
427	20241017	124300	478368900	20200	20200	20200	20200	0
428	20241017	124200	478368900	20200	20200	20200	20200	1
429	20241017	124100	478348700	20150	20150	20150	20150	11
430	20241017	124000	478127050	20150	20150	20150	20150	5
431	20241017	123900	478026300	20200	20200	20200	20200	110
432	20241017	123800	475804300	20200	20200	20200	20200	20
433	20241017	123700	475400300	20200	20200	20200	20200	1232
434	20241017	123600	450513900	20150	20150	20150	20150	0
435	20241017	123500	450513900	20150	20150	20150	20150	0
436	20241017	123400	450513900	20150	20150	20150	20150	5
437	20241017	123300	450413150	20150	20150	20150	20150	0
438	20241017	123200	450413150	20150	20150	20150	20150	0
439	20241017	123100	450413150	20150	20150	20150	20150	210
440	20241017	123000	446181650	20200	20200	20200	20200	13
441	20241017	122900	445919050	20150	20150	20150	20150	6
442	20241017	122800	445798150	20150	20150	20150	20150	0
443	20241017	122700	445798150	20150	20150	20150	20150	0
444	20241017	122600	445798150	20150	20200	20200	20150	44
445	20241017	122500	444910650	20200	20200	20200	20200	0
446	20241017	122400	444910650	20200	20150	20200	20150	9
447	20241017	122300	444729200	20150	20150	20150	20150	0
448	20241017	122200	444729200	20150	20150	20150	20150	0
449	20241017	122100	444729200	20150	20150	20150	20150	4
450	20241017	122000	444648600	20150	20150	20150	20150	0
451	20241017	121900	444648600	20150	20150	20150	20150	0
452	20241017	121800	444648600	20150	20150	20150	20150	7
453	20241017	121700	444507550	20200	20200	20200	20200	0
454	20241017	121600	444507550	20200	20200	20200	20200	0
455	20241017	121500	444507550	20200	20200	20200	20200	20
456	20241017	121400	444103550	20200	20200	20200	20200	0
457	20241017	121300	444103550	20200	20150	20200	20150	129
458	20241017	121200	441497950	20150	20150	20150	20150	1
459	20241017	121100	441477800	20150	20150	20150	20150	0
460	20241017	121000	441477800	20150	20150	20150	20150	1
461	20241017	120900	441457650	20150	20150	20150	20150	1
462	20241017	120800	441437500	20150	20150	20150	20150	0
463	20241017	120700	441437500	20150	20150	20150	20150	3
464	20241017	120600	441377050	20150	20200	20200	20150	233
465	20241017	120500	436681600	20200	20150	20200	20150	14
466	20241017	120400	436398900	20150	20150	20150	20150	4
467	20241017	120300	436318300	20200	20200	20200	20200	43
468	20241017	120200	435449700	20200	20150	20200	20150	1015
469	20241017	120100	414947450	20150	20150	20150	20150	2
470	20241017	120000	414907150	20150	20200	20200	20150	2
471	20241017	115900	414866800	20150	20150	20150	20150	8
472	20241017	115800	414705600	20150	20150	20150	20150	0
473	20241017	115700	414705600	20150	20150	20150	20150	0
474	20241017	115600	414705600	20150	20150	20150	20150	0
475	20241017	115500	414705600	20150	20150	20150	20150	5
476	20241017	115400	414604850	20150	20150	20150	20150	0
477	20241017	115300	414604850	20150	20150	20150	20150	19
478	20241017	115200	414222000	20150	20150	20150	20150	80
479	20241017	115100	412610000	20150	20150	20150	20150	0
480	20241017	115000	412610000	20150	20150	20150	20150	7
481	20241017	114900	412468950	20150	20150	20150	20150	13
482	20241017	114800	412207000	20150	20150	20150	20150	5
483	20241017	114700	412106250	20150	20150	20150	20150	15
484	20241017	114600	411804000	20150	20150	20150	20150	502
485	20241017	114500	401688700	20150	20150	20150	20150	5
486	20241017	114400	401587950	20200	20200	20200	20200	1
487	20241017	114300	401567750	20200	20200	20200	20200	0
488	20241017	114200	401567750	20200	20200	20200	20200	1
489	20241017	114100	401547550	20150	20150	20150	20150	0
490	20241017	114000	401547550	20150	20150	20150	20150	26
491	20241017	113900	401023650	20200	20150	20200	20150	44
492	20241017	113800	400136850	20200	20150	20200	20150	743
493	20241017	113700	385140350	20150	20150	20200	20150	42
494	20241017	113600	384294000	20150	20200	20200	20150	570
495	20241017	113500	372782050	20150	20150	20150	20150	46
496	20241017	113400	371855150	20150	20150	20150	20150	42
497	20241017	113300	371008850	20150	20150	20150	20150	61
498	20241017	113200	369779700	20200	20150	20200	20150	47
499	20241017	113100	368832400	20200	20150	20200	20150	43
500	20241017	113000	367965900	20200	20150	20200	20150	6
501	20241017	112900	367844800	20150	20150	20150	20150	2
502	20241017	112800	367804500	20150	20150	20150	20150	2
503	20241017	112700	367764200	20150	20150	20150	20150	3
504	20241017	112600	367703750	20150	20150	20150	20150	2
505	20241017	112500	367663450	20200	20200	20200	20200	202
506	20241017	112400	363583050	20200	20250	20250	20200	69
507	20241017	112300	362185950	20200	20200	20200	20200	3
508	20241017	112200	362125350	20200	20200	20200	20200	3
509	20241017	112100	362064750	20200	20200	20200	20200	2
510	20241017	112000	362024350	20200	20200	20200	20200	18
511	20241017	111900	361660750	20200	20200	20200	20200	68
512	20241017	111800	360287150	20250	20200	20250	20200	3
513	20241017	111700	360226500	20200	20200	20200	20200	2
514	20241017	111600	360186100	20200	20150	20200	20150	6
515	20241017	111500	360065000	20150	20150	20150	20150	3
516	20241017	111400	360004550	20150	20200	20200	20150	12
517	20241017	111300	359762300	20200	20200	20250	20200	78
518	20241017	111200	358185700	20200	20200	20200	20200	2
519	20241017	111100	358145300	20200	20200	20200	20200	4
520	20241017	111000	358064500	20200	20200	20200	20200	3
521	20241017	110900	358003900	20200	20200	20200	20200	19
522	20241017	110800	357620100	20200	20200	20200	20200	30
523	20241017	110700	357014100	20200	20200	20200	20200	0
524	20241017	110600	357014100	20200	20200	20200	20200	1
525	20241017	110500	356993900	20250	20200	20250	20200	215
526	20241017	110400	352645000	20200	20200	20200	20200	33
527	20241017	110300	351978400	20150	20150	20150	20150	211
528	20241017	110200	347726750	20200	20200	20200	20200	2
529	20241017	110100	347686350	20150	20200	20200	20150	37
530	20241017	110000	346940750	20150	20150	20150	20150	1
531	20241017	105900	346920600	20200	20200	20200	20200	133
532	20241017	105800	344234000	20200	20200	20200	20200	100
533	20241017	105700	342214000	20150	20200	20200	20150	50
534	20241017	105600	341204650	20200	20200	20200	20200	1
535	20241017	105500	341184450	20200	20200	20200	20200	1
536	20241017	105400	341164250	20200	20200	20200	20200	0
537	20241017	105300	341164250	20200	20200	20200	20200	0
538	20241017	105200	341164250	20200	20200	20200	20200	0
539	20241017	105100	341164250	20200	20200	20200	20200	1
540	20241017	105000	341144050	20200	20200	20200	20200	306
541	20241017	104900	334962850	20200	20200	20200	20200	93
542	20241017	104800	333084250	20200	20200	20200	20200	0
543	20241017	104700	333084250	20200	20200	20200	20200	1
544	20241017	104600	333064050	20150	20150	20150	20150	1
545	20241017	104500	333043900	20150	20150	20150	20150	0
546	20241017	104400	333043900	20150	20150	20150	20150	6
547	20241017	104300	332923000	20200	20200	20200	20200	72
548	20241017	104200	331468600	20200	20200	20200	20200	1
549	20241017	104100	331448400	20200	20200	20200	20200	33
550	20241017	104000	330781800	20200	20250	20250	20200	327
551	20241017	103900	324175900	20200	20200	20250	20200	1050
552	20241017	103800	302924900	20200	20200	20200	20200	98
553	20241017	103700	300945300	20200	20150	20200	20150	141
554	20241017	103600	298103650	20150	20150	20150	20150	0
555	20241017	103500	298103650	20150	20150	20150	20150	0
556	20241017	103400	298103650	20150	20150	20150	20150	0
557	20241017	103300	298103650	20150	20150	20150	20150	36
558	20241017	103200	297378250	20150	20150	20150	20150	0
559	20241017	103100	297378250	20150	20150	20150	20150	1500
560	20241017	103000	267153250	20150	20150	20150	20150	99
561	20241017	102900	265158400	20150	20150	20150	20150	1
562	20241017	102800	265138250	20150	20100	20150	20100	14
563	20241017	102700	264856650	20150	20150	20150	20150	1
564	20241017	102600	264836500	20150	20150	20150	20150	0
565	20241017	102500	264836500	20150	20100	20150	20100	62
566	20241017	102400	263590250	20100	20100	20100	20100	1
567	20241017	102300	263570150	20100	20100	20100	20100	0
568	20241017	102200	263570150	20100	20100	20100	20100	15
569	20241017	102100	263268650	20150	20150	20150	20150	0
570	20241017	102000	263268650	20150	20150	20150	20150	100
571	20241017	101900	261253650	20150	20150	20150	20150	70
572	20241017	101800	259843150	20150	20150	20150	20150	1
573	20241017	101700	259823000	20150	20150	20150	20150	10
574	20241017	101600	259621500	20150	20100	20150	20100	15
575	20241017	101500	259319300	20100	20100	20100	20100	30
576	20241017	101400	258716300	20100	20100	20100	20100	3
577	20241017	101300	258656000	20150	20100	20150	20100	6
578	20241017	101200	258535250	20100	20100	20100	20100	2
579	20241017	101100	258495050	20150	20150	20150	20150	0
580	20241017	101000	258495050	20150	20150	20150	20150	3
581	20241017	100900	258434600	20150	20150	20150	20150	1
582	20241017	100800	258414450	20150	20150	20150	20150	0
583	20241017	100700	258414450	20150	20150	20150	20150	76
584	20241017	100600	256883050	20150	20150	20150	20150	44
585	20241017	100500	255996450	20100	20100	20100	20100	10
586	20241017	100400	255795450	20150	20100	20150	20100	370
587	20241017	100300	248358100	20100	20100	20100	20100	10
588	20241017	100200	248157100	20100	20100	20100	20100	2
589	20241017	100100	248116900	20150	20150	20150	20150	3
590	20241017	100000	248056450	20150	20150	20150	20100	548
591	20241017	095900	237016650	20150	20150	20150	20150	75
592	20241017	095800	235505400	20150	20150	20150	20150	2
593	20241017	095700	235465100	20150	20100	20150	20100	16
594	20241017	095600	235143300	20100	20100	20100	20100	23
595	20241017	095500	234681000	20100	20100	20100	20100	0
596	20241017	095400	234681000	20100	20100	20100	20100	10
597	20241017	095300	234480000	20150	20150	20150	20150	3
598	20241017	095200	234419550	20150	20150	20150	20150	5
599	20241017	095100	234318800	20150	20150	20150	20150	542
600	20241017	095000	223397500	20150	20150	20150	20150	0
601	20241017	094900	223397500	20150	20150	20150	20150	75
602	20241017	094800	221886250	20200	20200	20200	20150	4
603	20241017	094700	221805500	20200	20150	20200	20150	212
604	20241017	094600	217523150	20200	20200	20200	20200	1
605	20241017	094500	217502950	20200	20200	20200	20200	973
606	20241017	094400	197848350	20200	20200	20200	20200	0
607	20241017	094300	197848350	20200	20200	20200	20200	0
608	20241017	094200	197848350	20200	20200	20200	20200	9
609	20241017	094100	197666550	20200	20200	20200	20200	694
610	20241017	094000	183647750	20200	20150	20200	20150	10
611	20241017	093900	183446200	20200	20200	20200	20200	2
612	20241017	093800	183405800	20200	20200	20200	20200	41
613	20241017	093700	182577600	20200	20200	20200	20200	0
614	20241017	093600	182577600	20200	20200	20200	20200	2
615	20241017	093500	182537200	20150	20150	20150	20150	2
616	20241017	093400	182496900	20200	20200	20200	20200	795
617	20241017	093300	166437900	20200	20150	20200	20150	102
618	20241017	093200	164382500	20200	20200	20200	20200	0
619	20241017	093100	164382500	20200	20150	20200	20150	78
620	20241017	093000	162810750	20150	20200	20200	20150	94
621	20241017	092900	160913950	20150	20150	20150	20150	5
622	20241017	092800	160813200	20200	20200	20200	20200	14
623	20241017	092700	160530400	20200	20150	20200	20150	107
624	20241017	092600	158371550	20200	20200	20200	20200	7
625	20241017	092500	158230150	20200	20150	20200	20150	543
626	20241017	092400	147288600	20150	20100	20150	20100	29
627	20241017	092300	146704300	20100	20100	20100	20100	201
628	20241017	092200	142664200	20100	20150	20150	20100	200
629	20241017	092100	138636700	20150	20150	20150	20150	73
630	20241017	092000	137165750	20150	20150	20150	20150	351
631	20241017	091900	130093100	20150	20150	20150	20150	3
632	20241017	091800	130032650	20100	20100	20150	20100	159
633	20241017	091700	126836550	20150	20150	20200	20100	1199
634	20241017	091600	102730600	20150	20150	20200	20150	248
635	20241017	091500	97733050	20150	20150	20200	20150	83
636	20241017	091400	96060550	20150	20150	20200	20150	20
637	20241017	091300	95657450	20200	20200	20200	20150	13
638	20241017	091200	95395350	20200	20150	20200	20150	13
639	20241017	091100	95133350	20200	20150	20200	20150	41
640	20241017	091000	94307150	20200	20250	20250	20200	338
641	20241017	090900	87479400	20200	20250	20250	20200	2
642	20241017	090800	87438950	20200	20250	20250	20200	387
643	20241017	090700	79603850	20300	20250	20300	20250	204
644	20241017	090600	75472800	20200	20150	20200	20150	510
645	20241017	090500	65183550	20150	20150	20200	20150	133
646	20241017	090400	62503450	20200	20200	20200	20200	2
647	20241017	090300	62463050	20200	20150	20200	20150	144
648	20241017	090200	59561350	20150	20200	20200	20100	2003
649	20241017	090100	19181300	20200	20300	20350	20200	323
650	20241017	090000	12628600	20300	20300	20350	20250	602