KissMeData/069260/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	194900	725944850	19980	19980	19980	19980	1385
3	20241018	194800	725944850	19980	19980	19980	19980	0
4	20241018	194700	725944850	19980	19980	19980	19980	0
5	20241018	194600	725944850	19980	19980	19980	19980	0
6	20241018	194500	725944850	19980	19980	19980	19980	0
7	20241018	194400	725944850	19980	19980	19980	19980	0
8	20241018	194300	725944850	19980	19980	19980	19980	0
9	20241018	194200	725944850	19980	19980	19980	19980	0
10	20241018	194100	725944850	19980	19980	19980	19980	0
11	20241018	194000	725944850	19980	19980	19980	19980	0
12	20241018	193900	725944850	19980	19980	19980	19980	0
13	20241018	193800	725944850	19980	19980	19980	19980	0
14	20241018	193700	725944850	19980	19980	19980	19980	0
15	20241018	193600	725944850	19980	19980	19980	19980	0
16	20241018	193500	725944850	19980	19980	19980	19980	0
17	20241018	193400	725944850	19980	19980	19980	19980	0
18	20241018	193300	725944850	19980	19980	19980	19980	0
19	20241018	193200	725944850	19980	19980	19980	19980	0
20	20241018	193100	725944850	19980	19980	19980	19980	0
21	20241018	193000	725944850	19980	19980	19980	19980	0
22	20241018	192900	725944850	19980	19980	19980	19980	0
23	20241018	192800	725944850	19980	19980	19980	19980	0
24	20241018	192700	725944850	19980	19980	19980	19980	0
25	20241018	192600	725944850	19980	19980	19980	19980	0
26	20241018	192500	725944850	19980	19980	19980	19980	0
27	20241018	192400	725944850	19980	19980	19980	19980	0
28	20241018	192300	725944850	19980	19980	19980	19980	0
29	20241018	192200	725944850	19980	19980	19980	19980	0
30	20241018	192100	725944850	19980	19980	19980	19980	0
31	20241018	192000	725944850	19980	19980	19980	19980	0
32	20241018	191900	725944850	19980	19980	19980	19980	1385
33	20241018	191800	725944850	19980	19980	19980	19980	0
34	20241018	191700	725944850	19980	19980	19980	19980	0
35	20241018	191600	725944850	19980	19980	19980	19980	0
36	20241018	191500	725944850	19980	19980	19980	19980	0
37	20241018	191400	725944850	19980	19980	19980	19980	0
38	20241018	191300	725944850	19980	19980	19980	19980	0
39	20241018	191200	725944850	19980	19980	19980	19980	0
40	20241018	191100	725944850	19980	19980	19980	19980	0
41	20241018	191000	725944850	19980	19980	19980	19980	0
42	20241018	190900	725944850	19980	19980	19980	19980	0
43	20241018	190800	725944850	19980	19980	19980	19980	0
44	20241018	190700	725944850	19980	19980	19980	19980	0
45	20241018	190600	725944850	19980	19980	19980	19980	0
46	20241018	190500	725944850	19980	19980	19980	19980	0
47	20241018	190400	725944850	19980	19980	19980	19980	0
48	20241018	190300	725944850	19980	19980	19980	19980	0
49	20241018	190200	725944850	19980	19980	19980	19980	0
50	20241018	190100	725944850	19980	19980	19980	19980	0
51	20241018	190000	725944850	19980	19980	19980	19980	0
52	20241018	185900	725944850	19980	19980	19980	19980	0
53	20241018	185800	725944850	19980	19980	19980	19980	0
54	20241018	185700	725944850	19980	19980	19980	19980	0
55	20241018	185600	725944850	19980	19980	19980	19980	0
56	20241018	185500	725944850	19980	19980	19980	19980	0
57	20241018	185400	725944850	19980	19980	19980	19980	0
58	20241018	185300	725944850	19980	19980	19980	19980	0
59	20241018	185200	725944850	19980	19980	19980	19980	0
60	20241018	185100	725944850	19980	19980	19980	19980	0
61	20241018	185000	725944850	19980	19980	19980	19980	0
62	20241018	184900	725944850	19980	19980	19980	19980	1385
63	20241018	184800	725944850	19980	19980	19980	19980	0
64	20241018	184700	725944850	19980	19980	19980	19980	0
65	20241018	184600	725944850	19980	19980	19980	19980	0
66	20241018	184500	725944850	19980	19980	19980	19980	0
67	20241018	184400	725944850	19980	19980	19980	19980	0
68	20241018	184300	725944850	19980	19980	19980	19980	0
69	20241018	184200	725944850	19980	19980	19980	19980	0
70	20241018	184100	725944850	19980	19980	19980	19980	0
71	20241018	184000	725944850	19980	19980	19980	19980	0
72	20241018	183900	725944850	19980	19980	19980	19980	0
73	20241018	183800	725944850	19980	19980	19980	19980	0
74	20241018	183700	725944850	19980	19980	19980	19980	0
75	20241018	183600	725944850	19980	19980	19980	19980	0
76	20241018	183500	725944850	19980	19980	19980	19980	0
77	20241018	183400	725944850	19980	19980	19980	19980	0
78	20241018	183300	725944850	19980	19980	19980	19980	0
79	20241018	183200	725944850	19980	19980	19980	19980	0
80	20241018	183100	725944850	19980	19980	19980	19980	0
81	20241018	183000	725944850	19980	19980	19980	19980	0
82	20241018	182900	725944850	19980	19980	19980	19980	0
83	20241018	182800	725944850	19980	19980	19980	19980	0
84	20241018	182700	725944850	19980	19980	19980	19980	0
85	20241018	182600	725944850	19980	19980	19980	19980	0
86	20241018	182500	725944850	19980	19980	19980	19980	0
87	20241018	182400	725944850	19980	19980	19980	19980	0
88	20241018	182300	725944850	19980	19980	19980	19980	0
89	20241018	182200	725944850	19980	19980	19980	19980	0
90	20241018	182100	725944850	19980	19980	19980	19980	0
91	20241018	182000	725944850	19980	19980	19980	19980	0
92	20241018	181900	725944850	19980	19980	19980	19980	1385
93	20241018	181800	725944850	19980	19980	19980	19980	0
94	20241018	181700	725944850	19980	19980	19980	19980	0
95	20241018	181600	725944850	19980	19980	19980	19980	0
96	20241018	181500	725944850	19980	19980	19980	19980	0
97	20241018	181400	725944850	19980	19980	19980	19980	0
98	20241018	181300	725944850	19980	19980	19980	19980	0
99	20241018	181200	725944850	19980	19980	19980	19980	0
100	20241018	181100	725944850	19980	19980	19980	19980	0
101	20241018	181000	725944850	19980	19980	19980	19980	0
102	20241018	180900	725944850	19980	19980	19980	19980	0
103	20241018	180800	725944850	19980	19980	19980	19980	0
104	20241018	180700	725944850	19980	19980	19980	19980	0
105	20241018	180600	725944850	19980	19980	19980	19980	0
106	20241018	180500	725944850	19980	19980	19980	19980	0
107	20241018	180400	725944850	19980	19980	19980	19980	0
108	20241018	180300	725944850	19980	19980	19980	19980	0
109	20241018	180200	725944850	19980	19980	19980	19980	0
110	20241018	180100	725944850	19980	19980	19980	19980	0
111	20241018	180000	725944850	19980	19980	19980	19980	0
112	20241018	175900	725944850	19980	19980	19980	19980	0
113	20241018	175800	725944850	19980	19980	19980	19980	0
114	20241018	175700	725944850	19980	19980	19980	19980	0
115	20241018	175600	725944850	19980	19980	19980	19980	0
116	20241018	175500	725944850	19980	19980	19980	19980	0
117	20241018	175400	725944850	19980	19980	19980	19980	0
118	20241018	175300	725944850	19980	19980	19980	19980	0
119	20241018	175200	725944850	19980	19980	19980	19980	0
120	20241018	175100	725944850	19980	19980	19980	19980	0
121	20241018	175000	725944850	19980	19980	19980	19980	0
122	20241018	174900	725944850	19980	19980	19980	19980	1385
123	20241018	174800	725944850	19980	19980	19980	19980	0
124	20241018	174700	725944850	19980	19980	19980	19980	0
125	20241018	174600	725944850	19980	19980	19980	19980	0
126	20241018	174500	725944850	19980	19980	19980	19980	0
127	20241018	174400	725944850	19980	19980	19980	19980	0
128	20241018	174300	725944850	19980	19980	19980	19980	0
129	20241018	174200	725944850	19980	19980	19980	19980	0
130	20241018	174100	725944850	19980	19980	19980	19980	0
131	20241018	174000	725944850	19980	19980	19980	19980	0
132	20241018	173900	725944850	19980	19980	19980	19980	0
133	20241018	173800	725944850	19980	19980	19980	19980	0
134	20241018	173700	725944850	19980	19980	19980	19980	0
135	20241018	173600	725944850	19980	19980	19980	19980	0
136	20241018	173500	725944850	19980	19980	19980	19980	0
137	20241018	173400	725944850	19980	19980	19980	19980	0
138	20241018	173300	725944850	19980	19980	19980	19980	0
139	20241018	173200	725944850	19980	19980	19980	19980	0
140	20241018	173100	725944850	19980	19980	19980	19980	0
141	20241018	173000	725944850	19980	19980	19980	19980	0
142	20241018	172900	725944850	19980	19980	19980	19980	0
143	20241018	172800	725944850	19980	19980	19980	19980	0
144	20241018	172700	725944850	19980	19980	19980	19980	0
145	20241018	172600	725944850	19980	19980	19980	19980	0
146	20241018	172500	725944850	19980	19980	19980	19980	0
147	20241018	172400	725944850	19980	19980	19980	19980	0
148	20241018	172300	725944850	19980	19980	19980	19980	0
149	20241018	172200	725944850	19980	19980	19980	19980	0
150	20241018	172100	725944850	19980	19980	19980	19980	0
151	20241018	172000	725944850	19980	19980	19980	19980	0
152	20241018	171900	725944850	19980	19980	19980	19980	1385
153	20241018	171800	725944850	19980	19980	19980	19980	0
154	20241018	171700	725944850	19980	19980	19980	19980	0
155	20241018	171600	725944850	19980	19980	19980	19980	0
156	20241018	171500	725944850	19980	19980	19980	19980	0
157	20241018	171400	725944850	19980	19980	19980	19980	0
158	20241018	171300	725944850	19980	19980	19980	19980	0
159	20241018	171200	725944850	19980	19980	19980	19980	0
160	20241018	171100	725944850	19980	19980	19980	19980	0
161	20241018	171000	725944850	19980	19980	19980	19980	0
162	20241018	170900	725944850	19980	19980	19980	19980	0
163	20241018	170800	725944850	19980	19980	19980	19980	0
164	20241018	170700	725944850	19980	19980	19980	19980	0
165	20241018	170600	725944850	19980	19980	19980	19980	0
166	20241018	170500	725944850	19980	19980	19980	19980	0
167	20241018	170400	725944850	19980	19980	19980	19980	0
168	20241018	170300	725944850	19980	19980	19980	19980	0
169	20241018	170200	725944850	19980	19980	19980	19980	0
170	20241018	170100	725944850	19980	19980	19980	19980	0
171	20241018	170000	725944850	19980	19980	19980	19980	0
172	20241018	165900	725944850	19980	19980	19980	19980	0
173	20241018	165800	725944850	19980	19980	19980	19980	0
174	20241018	165700	725944850	19980	19980	19980	19980	0
175	20241018	165600	725944850	19980	19980	19980	19980	0
176	20241018	165500	725944850	19980	19980	19980	19980	0
177	20241018	165400	725944850	19980	19980	19980	19980	0
178	20241018	165300	725944850	19980	19980	19980	19980	0
179	20241018	165200	725944850	19980	19980	19980	19980	0
180	20241018	165100	725944850	19980	19980	19980	19980	0
181	20241018	165000	725944850	19980	19980	19980	19980	0
182	20241018	164900	725944850	19980	19980	19980	19980	1385
183	20241018	164800	725944850	19980	19980	19980	19980	0
184	20241018	164700	725944850	19980	19980	19980	19980	0
185	20241018	164600	725944850	19980	19980	19980	19980	0
186	20241018	164500	725944850	19980	19980	19980	19980	0
187	20241018	164400	725944850	19980	19980	19980	19980	0
188	20241018	164300	725944850	19980	19980	19980	19980	0
189	20241018	164200	725944850	19980	19980	19980	19980	0
190	20241018	164100	725944850	19980	19980	19980	19980	0
191	20241018	164000	725944850	19980	19980	19980	19980	0
192	20241018	163900	725944850	19980	19980	19980	19980	0
193	20241018	163800	725944850	19980	19980	19980	19980	0
194	20241018	163700	725944850	19980	19980	19980	19980	0
195	20241018	163600	725944850	19980	19980	19980	19980	0
196	20241018	163500	725944850	19980	19980	19980	19980	0
197	20241018	163400	725944850	19980	19980	19980	19980	0
198	20241018	163300	725944850	19980	19980	19980	19980	0
199	20241018	163200	725944850	19980	19980	19980	19980	0
200	20241018	163100	725944850	19980	19980	19980	19980	0
201	20241018	163000	725944850	19980	19980	19980	19980	0
202	20241018	162900	725944850	19980	19980	19980	19980	0
203	20241018	162800	725944850	19980	19980	19980	19980	0
204	20241018	162700	725944850	19980	19980	19980	19980	0
205	20241018	162600	725944850	19980	19980	19980	19980	0
206	20241018	162500	725944850	19980	19980	19980	19980	0
207	20241018	162400	725944850	19980	19980	19980	19980	0
208	20241018	162300	725944850	19980	19980	19980	19980	0
209	20241018	162200	725944850	19980	19980	19980	19980	0
210	20241018	162100	725944850	19980	19980	19980	19980	0
211	20241018	162000	725944850	19980	19980	19980	19980	0
212	20241018	161900	725944850	19980	19980	19980	19980	1385
213	20241018	161800	725944850	19980	19980	19980	19980	0
214	20241018	161700	725944850	19980	19980	19980	19980	0
215	20241018	161600	725944850	19980	19980	19980	19980	0
216	20241018	161500	725944850	19980	19980	19980	19980	0
217	20241018	161400	725944850	19980	19980	19980	19980	0
218	20241018	161300	725944850	19980	19980	19980	19980	0
219	20241018	161200	725944850	19980	19980	19980	19980	0
220	20241018	161100	725944850	19980	19980	19980	19980	0
221	20241018	161000	725944850	19980	19980	19980	19980	0
222	20241018	160900	725944850	19980	19980	19980	19980	0
223	20241018	160800	725944850	19980	19980	19980	19980	0
224	20241018	160700	725944850	19980	19980	19980	19980	0
225	20241018	160600	725944850	19980	19980	19980	19980	0
226	20241018	160500	725944850	19980	19980	19980	19980	0
227	20241018	160400	725944850	19980	19980	19980	19980	0
228	20241018	160300	725944850	19980	19980	19980	19980	0
229	20241018	160200	725944850	19980	19980	19980	19980	0
230	20241018	160100	725944850	19980	19980	19980	19980	0
231	20241018	160000	725944850	19980	19980	19980	19980	0
232	20241018	155900	725944850	19980	19980	19980	19980	0
233	20241018	155800	725944850	19980	19980	19980	19980	0
234	20241018	155700	725944850	19980	19980	19980	19980	0
235	20241018	155600	725944850	19980	19980	19980	19980	0
236	20241018	155500	725944850	19980	19980	19980	19980	0
237	20241018	155400	725944850	19980	19980	19980	19980	0
238	20241018	155300	725944850	19980	19980	19980	19980	0
239	20241018	155200	725944850	19980	19980	19980	19980	0
240	20241018	155100	725944850	19980	19980	19980	19980	0
241	20241018	155000	725944850	19980	19980	19980	19980	0
242	20241018	154900	725944850	19980	19980	19980	19980	1385
243	20241018	154800	725944850	19980	19980	19980	19980	0
244	20241018	154700	725944850	19980	19980	19980	19980	0
245	20241018	154600	725944850	19980	19980	19980	19980	0
246	20241018	154500	725944850	19980	19980	19980	19980	0
247	20241018	154400	725944850	19980	19980	19980	19980	0
248	20241018	154300	725944850	19980	19980	19980	19980	0
249	20241018	154200	725944850	19980	19980	19980	19980	0
250	20241018	154100	725944850	19980	19980	19980	19980	0
251	20241018	154000	725944850	19980	19980	19980	19980	0
252	20241018	153900	725944850	19980	19980	19980	19980	0
253	20241018	153800	725944850	19980	19980	19980	19980	0
254	20241018	153700	725944850	19980	19980	19980	19980	0
255	20241018	153600	725944850	19980	19980	19980	19980	0
256	20241018	153500	725944850	19980	19980	19980	19980	0
257	20241018	153400	725944850	19980	19980	19980	19980	0
258	20241018	153300	725944850	19980	19980	19980	19980	0
259	20241018	153200	725944850	19980	19980	19980	19980	0
260	20241018	153100	725944850	19980	19980	19980	19980	0
261	20241018	153000	725944850	19980	19980	19980	19980	1385
262	20241018	152900	698272550	20050	20050	20050	20050	0
263	20241018	152800	698272550	20050	20050	20050	20050	0
264	20241018	152700	698272550	20050	20050	20050	20050	0
265	20241018	152600	698272550	20050	20050	20050	20050	0
266	20241018	152500	698272550	20050	20050	20050	20050	0
267	20241018	152400	698272550	20050	20050	20050	20050	0
268	20241018	152300	698272550	20050	20050	20050	20050	0
269	20241018	152200	698272550	20050	20050	20050	20050	0
270	20241018	152100	698272550	20050	20050	20050	20050	0
271	20241018	152000	698272550	20050	20050	20050	20050	0
272	20241018	151900	698272550	20050	20050	20100	20050	137
273	20241018	151800	695522400	20050	20100	20100	20050	250
274	20241018	151700	690498300	20100	20100	20100	20100	574
275	20241018	151600	678960900	20000	20000	20050	20000	666
276	20241018	151500	665618100	20050	20050	20050	20050	12
277	20241018	151400	665377500	20050	20050	20050	20050	23
278	20241018	151300	664916350	20050	20050	20050	20050	72
279	20241018	151200	663472750	20050	20050	20050	20050	8
280	20241018	151100	663312350	20050	20050	20050	20050	38
281	20241018	151000	662550450	20000	20000	20050	20000	58
282	20241018	150900	661390100	20050	20050	20050	20050	7
283	20241018	150800	661249750	20050	20050	20050	20050	47
284	20241018	150700	660307400	20000	20050	20050	20000	95
285	20241018	150600	658406450	20050	20050	20050	20050	138
286	20241018	150500	655639550	20050	20050	20050	20050	12
287	20241018	150400	655398950	20050	20050	20050	20050	9
288	20241018	150300	655218500	20050	20050	20050	20050	13
289	20241018	150200	654957850	20000	20050	20050	20000	11
290	20241018	150100	654737400	20050	20050	20050	20000	17
291	20241018	150000	654396850	20050	20000	20050	20000	73
292	20241018	145900	652935250	20050	20050	20050	20000	61
293	20241018	145800	651714250	20050	20050	20050	20050	14
294	20241018	145700	651433550	20000	20000	20050	20000	59
295	20241018	145600	650252350	20000	20000	20050	20000	29
296	20241018	145500	649671750	20000	19990	20000	19980	251
297	20241018	145400	644653270	19990	20000	20000	19980	47
298	20241018	145300	643714020	20000	20000	20000	20000	12
299	20241018	145200	643474020	20000	20050	20050	20000	106
300	20241018	145100	641352720	20050	20050	20050	20000	15
301	20241018	145000	641052170	20050	20000	20050	20000	39
302	20241018	144900	640270720	20000	20050	20050	20000	116
303	20241018	144800	637949220	20050	20000	20050	20000	19
304	20241018	144700	637568570	20050	20050	20050	20000	44
305	20241018	144600	636687620	20050	20050	20050	20000	51
306	20241018	144500	635666470	20050	20050	20050	20000	87
307	20241018	144400	633924570	20050	20050	20050	20000	33
308	20241018	144300	633264170	20050	20050	20050	20000	28
309	20241018	144200	632703370	20050	20050	20050	20050	19
310	20241018	144100	632322420	20000	20050	20050	20000	38
311	20241018	144000	631561670	20050	20000	20050	20000	75
312	20241018	143900	630060320	20050	20050	20050	20000	40
313	20241018	143800	629259320	20050	20050	20050	20050	16
314	20241018	143700	628938520	20050	20000	20050	20000	96
315	20241018	143600	627016970	20050	20050	20050	20050	8
316	20241018	143500	626856570	20050	20050	20050	20050	22
317	20241018	143400	626415470	20000	20050	20050	20000	59
318	20241018	143300	625234570	20050	20050	20050	20050	8
319	20241018	143200	625074170	20050	20000	20050	20000	47
320	20241018	143100	624133020	20000	20050	20050	20000	134
321	20241018	143000	621452570	20050	19980	20050	19980	39
322	20241018	142900	620672070	19990	20000	20000	19990	19
323	20241018	142800	620292160	20000	20000	20000	19980	205
324	20241018	142700	616195170	20050	20000	20050	20000	10
325	20241018	142600	615994920	20000	20050	20050	20000	27
326	20241018	142500	615454470	20050	20000	20050	20000	59
327	20241018	142400	614273770	19990	20050	20050	19990	195
328	20241018	142300	610374470	20050	20050	20050	20050	8
329	20241018	142200	610214070	20050	20050	20050	20000	97
330	20241018	142100	608270870	20050	20050	20050	20000	115
331	20241018	142000	605970220	20050	20050	20050	20050	14
332	20241018	141900	605689520	20050	20050	20050	20000	49
333	20241018	141800	604708220	20050	20050	20050	20000	34
334	20241018	141700	604027570	20050	20050	20050	20050	18
335	20241018	141600	603666670	20000	20050	20050	20000	50
336	20241018	141500	602665570	20000	20050	20050	20000	27
337	20241018	141400	602125170	20050	20000	20050	20000	41
338	20241018	141300	601304370	20050	20050	20050	20050	14
339	20241018	141200	601023670	20050	20050	20050	20000	46
340	20241018	141100	600102620	20050	20050	20050	20000	39
341	20241018	141000	599321820	20050	20050	20050	20050	13
342	20241018	140900	599061170	20050	20050	20050	20000	46
343	20241018	140800	598139820	20000	20050	20050	20000	34
344	20241018	140700	597459420	20050	20050	20050	20050	20
345	20241018	140600	597058420	20050	20050	20050	20000	57
346	20241018	140500	595917320	20050	20050	20050	20050	12
347	20241018	140400	595676720	20050	20050	20050	20050	11
348	20241018	140300	595456170	20050	20000	20050	20000	63
349	20241018	140200	594195070	20050	20000	20050	20000	45
350	20241018	140100	593294270	20000	20050	20050	20000	8
351	20241018	140000	593133970	20050	19990	20050	19990	40
352	20241018	135900	592333290	20050	20050	20050	20050	94
353	20241018	135800	590448590	20000	20050	20050	20000	200
354	20241018	135700	586448190	20050	19990	20050	19990	46
355	20241018	135600	585527510	20050	20050	20050	19990	46
356	20241018	135500	584606710	20050	20050	20050	20050	8
357	20241018	135400	584446310	20050	20050	20050	20050	22
358	20241018	135300	584005210	20050	20050	20050	19990	93
359	20241018	135200	582144090	20050	20050	20050	20050	10
360	20241018	135100	581943590	20050	20000	20050	20000	52
361	20241018	135000	580902190	20000	20050	20050	20000	25
362	20241018	134900	580401790	20050	20050	20050	20050	9
363	20241018	134800	580221340	20050	20050	20050	20050	19
364	20241018	134700	579840390	20000	20050	20050	20000	29
365	20241018	134600	579259940	20050	20050	20050	20000	46
366	20241018	134500	578338990	20050	20050	20050	20000	17
367	20241018	134400	577998190	20050	20050	20050	20000	42
368	20241018	134300	577157340	20050	20050	20050	20000	43
369	20241018	134200	576296390	20050	20050	20050	20050	12
370	20241018	134100	576055790	20050	20050	20050	20000	12
371	20241018	134000	575815240	20050	20050	20050	20000	45
372	20241018	133900	574914190	20050	20050	20050	20050	16
373	20241018	133800	574593390	20050	20050	20050	20000	109
374	20241018	133700	572411190	20000	20050	20050	20000	58
375	20241018	133600	571250490	20050	20000	20050	20000	14
376	20241018	133500	570970090	20000	20050	20050	19990	61
377	20241018	133400	569749490	20050	20050	20050	20050	13
378	20241018	133300	569488840	20050	20050	20050	20000	46
379	20241018	133200	568567740	20050	20000	20050	19990	44
380	20241018	133100	567687080	20000	20050	20050	20000	28
381	20241018	133000	567126280	20050	20050	20050	20000	43
382	20241018	132900	566265430	20050	20050	20050	20050	8
383	20241018	132800	566105030	20050	20000	20050	20000	47
384	20241018	132700	565163930	20050	20050	20050	20050	6
385	20241018	132600	565043630	20050	20050	20050	20050	15
386	20241018	132500	564742880	20050	20000	20050	20000	37
387	20241018	132400	564002080	20050	20050	20050	20050	8
388	20241018	132300	563841680	20050	20050	20050	20000	56
389	20241018	132200	562720430	20050	20050	20050	20000	8
390	20241018	132100	562560080	20050	20050	20050	20050	9
391	20241018	132000	562379630	20050	20000	20050	20000	82
392	20241018	131900	560737930	20050	20050	20050	20000	9
393	20241018	131800	560557530	20050	20050	20050	20050	30
394	20241018	131700	559956030	20050	20050	20050	19990	177
395	20241018	131600	556411180	20000	20050	20050	20000	177
396	20241018	131500	552870030	20050	20050	20050	20000	86
397	20241018	131400	551148630	20050	20050	20050	20050	8
398	20241018	131300	550988230	20050	20050	20050	20050	19
399	20241018	131200	550607280	20050	20050	20050	20000	38
400	20241018	131100	549846630	20050	20050	20050	20050	10
401	20241018	131000	549646130	20050	20000	20050	20000	73
402	20241018	130900	548184680	20050	20050	20050	20050	13
403	20241018	130800	547924030	20050	20050	20050	20050	10
404	20241018	130700	547723530	20100	20100	20100	20000	47
405	20241018	130600	546781730	20100	20100	20100	20100	13
406	20241018	130500	546520430	20100	20050	20100	20050	47
407	20241018	130400	545577480	20100	20050	20100	20050	216
408	20241018	130300	541244380	20050	20100	20100	20050	14
409	20241018	130200	540963630	20050	20100	20100	20050	24
410	20241018	130100	540482380	20100	20100	20100	20100	17
411	20241018	130000	540140680	20100	20050	20100	20050	61
412	20241018	125900	538916730	20100	20100	20100	20100	349
413	20241018	125800	531901830	20100	20050	20100	20050	35
414	20241018	125700	531198580	20050	20050	20100	20050	277
415	20241018	125600	525643080	20050	20000	20050	20000	320
416	20241018	125500	519227480	20050	20050	20050	20000	35
417	20241018	125400	518526480	20050	20050	20050	20000	38
418	20241018	125300	517765680	20050	20050	20050	20050	18
419	20241018	125200	517404780	20050	20050	20050	20000	126
420	20241018	125100	514881880	20000	20050	20050	20000	74
421	20241018	125000	513398980	20050	20000	20050	20000	58
422	20241018	124900	512236530	20000	20000	20050	20000	54
423	20241018	124800	511155830	20050	20050	20050	20050	22
424	20241018	124700	510714730	20050	20050	20050	20000	174
425	20241018	124600	507231030	20000	20000	20050	20000	195
426	20241018	124500	503328630	20050	20000	20050	20000	27
427	20241018	124400	502787830	20050	20050	20050	20000	48
428	20241018	124300	501826780	20050	20000	20050	20000	26
429	20241018	124200	501306130	20050	20000	20050	20000	70
430	20241018	124100	499904830	20050	20050	20050	20050	12
431	20241018	124000	499664230	20050	20050	20050	20050	31
432	20241018	123900	499042680	20000	20050	20050	20000	191
433	20241018	123800	495220180	20050	20050	20050	20050	10
434	20241018	123700	495019680	20100	20050	20100	20050	56
435	20241018	123600	493895380	20050	20050	20100	20050	99
436	20241018	123500	491908880	20100	20100	20100	20100	13
437	20241018	123400	491647580	20100	20100	20100	20050	106
438	20241018	123300	489520180	20050	20100	20100	20050	42
439	20241018	123200	488677380	20100	20050	20100	20050	37
440	20241018	123100	487934380	20100	20100	20100	20050	46
441	20241018	123000	487010830	20100	20100	20100	20050	38
442	20241018	122900	486247730	20050	20100	20100	20050	38
443	20241018	122800	485485380	20100	20100	20100	20100	13
444	20241018	122700	485224080	20100	20100	20150	20100	23
445	20241018	122600	484761580	20100	20150	20150	20100	42
446	20241018	122500	483916980	20150	20150	20150	20150	13
447	20241018	122400	483655030	20150	20100	20150	20100	19
448	20241018	122300	483272630	20100	20150	20150	20100	23
449	20241018	122200	482809830	20150	20150	20150	20150	28
450	20241018	122100	482245630	20150	20200	20200	20100	183
451	20241018	122000	478564230	20200	20200	20200	20200	8
452	20241018	121900	478402630	20200	20100	20200	20100	45
453	20241018	121800	477496880	20150	20150	20200	20150	17
454	20241018	121700	477153930	20200	20200	20200	20200	15
455	20241018	121600	476850930	20200	20200	20200	20150	52
456	20241018	121500	475801830	20200	20150	20200	20150	73
457	20241018	121400	474330080	20150	20150	20150	20150	20
458	20241018	121300	473927080	20150	20200	20200	20100	63
459	20241018	121200	472659630	20200	20150	20200	20150	59
460	20241018	121100	471469280	20200	20250	20250	20150	199
461	20241018	121000	467445480	20250	20200	20250	20200	231
462	20241018	120900	462768730	20200	20200	20250	20200	251
463	20241018	120800	457693130	20250	20250	20250	20200	357
464	20241018	120700	450470930	20200	20200	20250	20200	216
465	20241018	120600	446102580	20200	20150	20200	20150	215
466	20241018	120500	441759780	20200	20200	20250	20200	340
467	20241018	120400	434884680	20200	20200	20250	20100	353
468	20241018	120300	427756130	20200	20200	20200	20100	248
469	20241018	120200	422747980	20200	20200	20200	20200	211
470	20241018	120100	418485780	20200	20200	20200	20150	393
471	20241018	120000	410551130	20150	20200	20200	20150	425
472	20241018	115900	401978280	20150	20100	20150	20100	190
473	20241018	115800	398152130	20100	20150	20200	20100	345
474	20241018	115700	391200980	20150	20150	20150	20100	170
475	20241018	115600	387777830	20150	20150	20200	20150	370
476	20241018	115500	380322080	20150	20150	20200	20100	651
477	20241018	115400	367204080	20150	20150	20150	20100	281
478	20241018	115300	361542730	20150	20100	20150	20100	378
479	20241018	115200	353939530	20100	20100	20100	20050	47
480	20241018	115100	352995130	20050	20050	20100	20050	256
481	20241018	115000	347851780	20050	20100	20100	20050	388
482	20241018	114900	340059330	20100	20050	20100	20050	503
483	20241018	114800	329973730	20000	20050	20050	20000	46
484	20241018	114700	329053480	20000	20050	20050	20000	152
485	20241018	114600	326007480	20100	19990	20100	19980	1427
486	20241018	114500	297429030	19980	19920	19980	19920	796
487	20241018	114400	281545940	19910	19910	19920	19910	44
488	20241018	114300	280669850	19910	19900	19910	19900	56
489	20241018	114200	279555400	19880	19890	19900	19880	62
490	20241018	114100	278322330	19880	19890	19890	19880	18
491	20241018	114000	277964470	19890	19890	19890	19880	54
492	20241018	113900	276890850	19890	19870	19890	19870	23
493	20241018	113800	276433730	19880	19880	19880	19870	43
494	20241018	113700	275579220	19870	19880	19880	19870	26
495	20241018	113600	275062560	19880	19880	19880	19880	6
496	20241018	113500	274943280	19880	19890	19900	19870	63
497	20241018	113400	273690660	19890	19890	19900	19880	219
498	20241018	113300	269333320	19890	19890	19890	19870	39
499	20241018	113200	268557930	19900	19890	19900	19890	28
500	20241018	113100	268000930	19900	19880	19900	19880	29
501	20241018	113000	267424120	19880	19870	19880	19870	26
502	20241018	112900	266907450	19870	19870	19880	19870	85
503	20241018	112800	265218190	19870	19880	19880	19870	46
504	20241018	112700	264303880	19880	19900	19900	19880	78
505	20241018	112600	262753040	19880	19900	19900	19880	21
506	20241018	112500	262335460	19900	19900	19900	19890	37
507	20241018	112400	261599170	19910	19900	19910	19880	55
508	20241018	112300	260504980	19900	19880	19900	19880	521
509	20241018	112200	250147400	19890	19890	19900	19890	48
510	20241018	112100	249192460	19890	19900	19900	19890	26
511	20241018	112000	248675220	19890	19900	19900	19890	20
512	20241018	111900	248277380	19900	19900	19910	19900	222
513	20241018	111800	243859530	19920	19910	19920	19900	82
514	20241018	111700	242226970	19920	19930	19930	19920	242
515	20241018	111600	237406280	19930	19930	19930	19920	153
516	20241018	111500	234358430	19930	19930	19930	19930	5
517	20241018	111400	234258780	19920	19930	19930	19920	28
518	20241018	111300	233700970	19920	19930	19930	19920	24
519	20241018	111200	233222790	19920	19930	19930	19920	31
520	20241018	111100	232605220	19930	19920	19930	19920	5
521	20241018	111000	232505580	19930	19930	19930	19920	35
522	20241018	110900	231808270	19930	19920	19930	19920	57
523	20241018	110800	230672630	19920	19920	19920	19920	7
524	20241018	110700	230533190	19920	19920	19920	19910	215
525	20241018	110600	226252450	19920	19920	19920	19920	5
526	20241018	110500	226152850	19920	19920	19920	19910	285
527	20241018	110400	220476710	19930	19930	19930	19930	10
528	20241018	110300	220277410	19930	19930	19930	19930	5
529	20241018	110200	220177760	19930	19930	19930	19920	46
530	20241018	110100	219261220	19930	19930	19930	19930	35
531	20241018	110000	218563670	19930	19930	19930	19930	6
532	20241018	105900	218444090	19930	19930	19930	19920	32
533	20241018	105800	217806560	19930	19920	19930	19920	26
534	20241018	105700	217288590	19930	19940	19940	19930	21
535	20241018	105600	216870010	19940	19940	19940	19940	10
536	20241018	105500	216670610	19940	19930	19940	19930	32
537	20241018	105400	216032800	19930	19940	19940	19930	28
538	20241018	105300	215474720	19940	19940	19940	19940	30
539	20241018	105200	214876520	19940	19930	19940	19930	24
540	20241018	105100	214398150	19930	19940	19940	19930	43
541	20241018	105000	213541060	19940	19940	19940	19940	4
542	20241018	104900	213461300	19930	19940	19940	19930	30
543	20241018	104800	212863350	19940	19940	19940	19940	15
544	20241018	104700	212564250	19930	19930	19940	19930	85
545	20241018	104600	210870140	19940	19930	19940	19930	55
546	20241018	104500	209773940	19940	19940	19940	19930	36
547	20241018	104400	209056370	19930	19930	19940	19930	29
548	20241018	104300	208478350	19940	19930	19940	19930	72
549	20241018	104200	207043220	19940	19930	19940	19930	35
550	20241018	104100	206345570	19940	19940	19940	19940	223
551	20241018	104000	201898950	19940	19940	19940	19940	11
552	20241018	103900	201679610	19930	19940	19940	19930	50
553	20241018	103800	200683050	19940	19940	19940	19940	5
554	20241018	103700	200583350	19930	19940	19940	19930	21
555	20241018	103600	200164680	19930	19930	19940	19930	205
556	20241018	103500	196078980	19940	19940	19940	19940	5
557	20241018	103400	195979280	19940	19940	19940	19930	35
558	20241018	103300	195281630	19940	19940	19940	19940	4
559	20241018	103200	195201870	19940	19940	19940	19940	5
560	20241018	103100	195102170	19940	19940	19940	19930	72
561	20241018	103000	193666750	19940	19940	19940	19940	9
562	20241018	102900	193487290	19940	19930	19940	19930	102
563	20241018	102800	191453650	19940	19940	19940	19940	34
564	20241018	102700	190775690	19940	19940	19940	19940	27
565	20241018	102600	190237310	19950	19950	19950	19940	120
566	20241018	102500	187844410	19950	19950	19950	19950	5
567	20241018	102400	187744660	19950	19940	19950	19940	52
568	20241018	102300	186707740	19950	19970	19970	19950	15
569	20241018	102200	186408300	19960	19960	19960	19960	1
570	20241018	102100	186388340	19960	19980	19980	19960	22
571	20241018	102000	185949050	19980	19980	19980	19980	11
572	20241018	101900	185729270	19970	19960	19970	19960	101
573	20241018	101800	183712860	19960	19960	19960	19960	5
574	20241018	101700	183613060	19960	19950	19960	19950	14
575	20241018	101600	183333650	19950	19960	19960	19950	23
576	20241018	101500	182874790	19950	19950	19960	19950	41
577	20241018	101400	182056740	19950	19950	19950	19950	43
578	20241018	101300	181198890	19950	19940	19950	19940	26
579	20241018	101200	180680400	19950	19960	19960	19950	12
580	20241018	101100	180440960	19960	19960	19970	19960	97
581	20241018	101000	178504360	19950	19950	19950	19950	11
582	20241018	100900	178284910	19950	19940	19950	19940	43
583	20241018	100800	177427400	19940	19940	19940	19930	103
584	20241018	100700	175374520	19940	19940	19940	19940	4
585	20241018	100600	175294760	19940	19940	19940	19930	18
586	20241018	100500	174935920	19940	19930	19940	19930	49
587	20241018	100400	173959030	19930	19930	19930	19930	6
588	20241018	100300	173839450	19930	19930	19940	19930	41
589	20241018	100200	173022300	19930	19930	19930	19930	5
590	20241018	100100	172922650	19930	19920	19930	19920	52
591	20241018	100000	171886590	19920	19920	19920	19910	7
592	20241018	095900	171747160	19920	19910	19930	19910	8
593	20241018	095800	171587770	19910	20000	20000	19910	644
594	20241018	095700	158733830	19990	19990	19990	19990	5
595	20241018	095600	158633880	20000	19980	20050	19980	101
596	20241018	095500	156614260	19990	19990	19990	19990	9
597	20241018	095400	156434350	19990	19980	19990	19980	16
598	20241018	095300	156114610	19990	20000	20000	19980	32
599	20241018	095200	155474900	20050	20050	20050	20050	10
600	20241018	095100	155274400	20000	20000	20050	20000	39
601	20241018	095000	154493700	20050	20050	20050	20050	9
602	20241018	094900	154313250	20050	20050	20050	20050	13
603	20241018	094800	154052600	20000	20000	20000	19990	103
604	20241018	094700	151992620	20000	20050	20050	20000	37
605	20241018	094600	151252120	20050	20050	20050	20050	18
606	20241018	094500	150891220	20050	20000	20050	20000	6
607	20241018	094400	150770970	20050	20050	20050	20050	10
608	20241018	094300	150570470	20050	20050	20050	20050	255
609	20241018	094200	145457720	20050	20050	20050	20050	12
610	20241018	094100	145217120	20000	19990	20000	19990	2
611	20241018	094000	145177130	20000	20050	20050	20000	65
612	20241018	093900	143876880	20050	20050	20050	20000	21
613	20241018	093800	143456330	20050	20050	20050	20050	4
614	20241018	093700	143376130	20050	20050	20050	20050	5
615	20241018	093600	143275880	20050	20050	20050	20050	10
616	20241018	093500	143075380	20050	20050	20050	20050	7
617	20241018	093400	142935030	20000	20050	20050	20000	22
618	20241018	093300	142494730	20050	20050	20050	20050	10
619	20241018	093200	142294230	19990	19950	20000	19950	268
620	20241018	093100	136942590	19950	19870	19950	19870	948
621	20241018	093000	118064250	19860	19920	19920	19860	1047
622	20241018	092900	97264500	19910	19910	19910	19870	167
623	20241018	092800	93942070	19920	19970	19970	19910	2560
624	20241018	092700	42911280	19980	19980	19980	19970	170
625	20241018	092600	39516280	19970	19980	19980	19970	148
626	20241018	092500	36560010	19980	19980	19980	19980	19
627	20241018	092400	36180390	19980	19980	19980	19980	25
628	20241018	092300	35680890	19980	19980	19980	19980	13
629	20241018	092200	35421150	19980	19990	19990	19970	528
630	20241018	092100	24872290	19990	19990	19990	19990	15
631	20241018	092000	24572440	19990	19990	19990	19990	4
632	20241018	091900	24492480	19990	19990	19990	19990	10
633	20241018	091800	24292580	19990	20000	20000	19990	35
634	20241018	091700	23592830	19990	20000	20050	19990	306
635	20241018	091600	17473350	20050	20050	20050	20000	42
636	20241018	091500	16632900	20000	20000	20050	20000	86
637	20241018	091400	14912650	20050	20050	20050	20050	10
638	20241018	091300	14712150	20050	20050	20050	20050	5
639	20241018	091200	14611900	20050	20050	20050	20050	5
640	20241018	091100	14511650	20050	20050	20050	20050	10
641	20241018	091000	14311150	20050	20050	20050	20050	7
642	20241018	090900	14170800	20000	20000	20000	20000	34
643	20241018	090800	13490800	20000	20050	20050	20000	39
644	20241018	090700	12710550	20050	20050	20050	20050	191
645	20241018	090600	8881000	20050	20050	20050	20050	1
646	20241018	090500	8860950	20050	20100	20100	20050	16
647	20241018	090400	8539900	20100	20100	20100	20100	10
648	20241018	090300	8338900	20100	20100	20100	20100	1
649	20241018	090200	8318800	20100	20100	20100	20100	24
650	20241018	090100	7836400	20100	20100	20100	20100	24
651	20241018	090000	7354000	20100	20150	20150	20100	365