KissMeData/079960/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	195500	533609250	19920	19920	19920	19920	1043
3	20241014	195400	533609250	19920	19920	19920	19920	0
4	20241014	195300	533609250	19920	19920	19920	19920	0
5	20241014	195200	533609250	19920	19920	19920	19920	0
6	20241014	195100	533609250	19920	19920	19920	19920	0
7	20241014	195000	533609250	19920	19920	19920	19920	0
8	20241014	194900	533609250	19920	19920	19920	19920	0
9	20241014	194800	533609250	19920	19920	19920	19920	0
10	20241014	194700	533609250	19920	19920	19920	19920	0
11	20241014	194600	533609250	19920	19920	19920	19920	0
12	20241014	194500	533609250	19920	19920	19920	19920	0
13	20241014	194400	533609250	19920	19920	19920	19920	0
14	20241014	194300	533609250	19920	19920	19920	19920	0
15	20241014	194200	533609250	19920	19920	19920	19920	0
16	20241014	194100	533609250	19920	19920	19920	19920	0
17	20241014	194000	533609250	19920	19920	19920	19920	0
18	20241014	193900	533609250	19920	19920	19920	19920	0
19	20241014	193800	533609250	19920	19920	19920	19920	0
20	20241014	193700	533609250	19920	19920	19920	19920	0
21	20241014	193600	533609250	19920	19920	19920	19920	0
22	20241014	193500	533609250	19920	19920	19920	19920	0
23	20241014	193400	533609250	19920	19920	19920	19920	0
24	20241014	193300	533609250	19920	19920	19920	19920	0
25	20241014	193200	533609250	19920	19920	19920	19920	0
26	20241014	193100	533609250	19920	19920	19920	19920	0
27	20241014	193000	533609250	19920	19920	19920	19920	0
28	20241014	192900	533609250	19920	19920	19920	19920	0
29	20241014	192800	533609250	19920	19920	19920	19920	0
30	20241014	192700	533609250	19920	19920	19920	19920	0
31	20241014	192600	533609250	19920	19920	19920	19920	0
32	20241014	192500	533609250	19920	19920	19920	19920	1043
33	20241014	192400	533609250	19920	19920	19920	19920	0
34	20241014	192300	533609250	19920	19920	19920	19920	0
35	20241014	192200	533609250	19920	19920	19920	19920	0
36	20241014	192100	533609250	19920	19920	19920	19920	0
37	20241014	192000	533609250	19920	19920	19920	19920	0
38	20241014	191900	533609250	19920	19920	19920	19920	0
39	20241014	191800	533609250	19920	19920	19920	19920	0
40	20241014	191700	533609250	19920	19920	19920	19920	0
41	20241014	191600	533609250	19920	19920	19920	19920	0
42	20241014	191500	533609250	19920	19920	19920	19920	0
43	20241014	191400	533609250	19920	19920	19920	19920	0
44	20241014	191300	533609250	19920	19920	19920	19920	0
45	20241014	191200	533609250	19920	19920	19920	19920	0
46	20241014	191100	533609250	19920	19920	19920	19920	0
47	20241014	191000	533609250	19920	19920	19920	19920	0
48	20241014	190900	533609250	19920	19920	19920	19920	0
49	20241014	190800	533609250	19920	19920	19920	19920	0
50	20241014	190700	533609250	19920	19920	19920	19920	0
51	20241014	190600	533609250	19920	19920	19920	19920	0
52	20241014	190500	533609250	19920	19920	19920	19920	0
53	20241014	190400	533609250	19920	19920	19920	19920	0
54	20241014	190300	533609250	19920	19920	19920	19920	0
55	20241014	190200	533609250	19920	19920	19920	19920	0
56	20241014	190100	533609250	19920	19920	19920	19920	0
57	20241014	190000	533609250	19920	19920	19920	19920	0
58	20241014	185900	533609250	19920	19920	19920	19920	0
59	20241014	185800	533609250	19920	19920	19920	19920	0
60	20241014	185700	533609250	19920	19920	19920	19920	0
61	20241014	185600	533609250	19920	19920	19920	19920	0
62	20241014	185500	533609250	19920	19920	19920	19920	1043
63	20241014	185400	533609250	19920	19920	19920	19920	0
64	20241014	185300	533609250	19920	19920	19920	19920	0
65	20241014	185200	533609250	19920	19920	19920	19920	0
66	20241014	185100	533609250	19920	19920	19920	19920	0
67	20241014	185000	533609250	19920	19920	19920	19920	0
68	20241014	184900	533609250	19920	19920	19920	19920	0
69	20241014	184800	533609250	19920	19920	19920	19920	0
70	20241014	184700	533609250	19920	19920	19920	19920	0
71	20241014	184600	533609250	19920	19920	19920	19920	0
72	20241014	184500	533609250	19920	19920	19920	19920	0
73	20241014	184400	533609250	19920	19920	19920	19920	0
74	20241014	184300	533609250	19920	19920	19920	19920	0
75	20241014	184200	533609250	19920	19920	19920	19920	0
76	20241014	184100	533609250	19920	19920	19920	19920	0
77	20241014	184000	533609250	19920	19920	19920	19920	0
78	20241014	183900	533609250	19920	19920	19920	19920	0
79	20241014	183800	533609250	19920	19920	19920	19920	0
80	20241014	183700	533609250	19920	19920	19920	19920	0
81	20241014	183600	533609250	19920	19920	19920	19920	0
82	20241014	183500	533609250	19920	19920	19920	19920	0
83	20241014	183400	533609250	19920	19920	19920	19920	0
84	20241014	183300	533609250	19920	19920	19920	19920	0
85	20241014	183200	533609250	19920	19920	19920	19920	0
86	20241014	183100	533609250	19920	19920	19920	19920	0
87	20241014	183000	533609250	19920	19920	19920	19920	0
88	20241014	182900	533609250	19920	19920	19920	19920	0
89	20241014	182800	533609250	19920	19920	19920	19920	0
90	20241014	182700	533609250	19920	19920	19920	19920	0
91	20241014	182600	533609250	19920	19920	19920	19920	0
92	20241014	182500	533609250	19920	19920	19920	19920	1043
93	20241014	182400	533609250	19920	19920	19920	19920	0
94	20241014	182300	533609250	19920	19920	19920	19920	0
95	20241014	182200	533609250	19920	19920	19920	19920	0
96	20241014	182100	533609250	19920	19920	19920	19920	0
97	20241014	182000	533609250	19920	19920	19920	19920	0
98	20241014	181900	533609250	19920	19920	19920	19920	0
99	20241014	181800	533609250	19920	19920	19920	19920	0
100	20241014	181700	533609250	19920	19920	19920	19920	0
101	20241014	181600	533609250	19920	19920	19920	19920	0
102	20241014	181500	533609250	19920	19920	19920	19920	0
103	20241014	181400	533609250	19920	19920	19920	19920	0
104	20241014	181300	533609250	19920	19920	19920	19920	0
105	20241014	181200	533609250	19920	19920	19920	19920	0
106	20241014	181100	533609250	19920	19920	19920	19920	0
107	20241014	181000	533609250	19920	19920	19920	19920	0
108	20241014	180900	533609250	19920	19920	19920	19920	0
109	20241014	180800	533609250	19920	19920	19920	19920	0
110	20241014	180700	533609250	19920	19920	19920	19920	0
111	20241014	180600	533609250	19920	19920	19920	19920	0
112	20241014	180500	533609250	19920	19920	19920	19920	0
113	20241014	180400	533609250	19920	19920	19920	19920	0
114	20241014	180300	533609250	19920	19920	19920	19920	0
115	20241014	180200	533609250	19920	19920	19920	19920	0
116	20241014	180100	533609250	19920	19920	19920	19920	0
117	20241014	180000	533609250	19920	19920	19920	19920	0
118	20241014	175900	533609250	19920	19920	19920	19920	0
119	20241014	175800	533609250	19920	19920	19920	19920	0
120	20241014	175700	533609250	19920	19920	19920	19920	0
121	20241014	175600	533609250	19920	19920	19920	19920	0
122	20241014	175500	533609250	19920	19920	19920	19920	1043
123	20241014	175400	533609250	19920	19920	19920	19920	0
124	20241014	175300	533609250	19920	19920	19920	19920	0
125	20241014	175200	533609250	19920	19920	19920	19920	0
126	20241014	175100	533609250	19920	19920	19920	19920	0
127	20241014	175000	533609250	19920	19920	19920	19920	0
128	20241014	174900	533609250	19920	19920	19920	19920	0
129	20241014	174800	533609250	19920	19920	19920	19920	0
130	20241014	174700	533609250	19920	19920	19920	19920	0
131	20241014	174600	533609250	19920	19920	19920	19920	0
132	20241014	174500	533609250	19920	19920	19920	19920	0
133	20241014	174400	533609250	19920	19920	19920	19920	0
134	20241014	174300	533609250	19920	19920	19920	19920	0
135	20241014	174200	533609250	19920	19920	19920	19920	0
136	20241014	174100	533609250	19920	19920	19920	19920	0
137	20241014	174000	533609250	19920	19920	19920	19920	0
138	20241014	173900	533609250	19920	19920	19920	19920	0
139	20241014	173800	533609250	19920	19920	19920	19920	0
140	20241014	173700	533609250	19920	19920	19920	19920	0
141	20241014	173600	533609250	19920	19920	19920	19920	0
142	20241014	173500	533609250	19920	19920	19920	19920	0
143	20241014	173400	533609250	19920	19920	19920	19920	0
144	20241014	173300	533609250	19920	19920	19920	19920	0
145	20241014	173200	533609250	19920	19920	19920	19920	0
146	20241014	173100	533609250	19920	19920	19920	19920	0
147	20241014	173000	533609250	19920	19920	19920	19920	0
148	20241014	172900	533609250	19920	19920	19920	19920	0
149	20241014	172800	533609250	19920	19920	19920	19920	0
150	20241014	172700	533609250	19920	19920	19920	19920	0
151	20241014	172600	533609250	19920	19920	19920	19920	0
152	20241014	172500	533609250	19920	19920	19920	19920	1043
153	20241014	172400	533609250	19920	19920	19920	19920	0
154	20241014	172300	533609250	19920	19920	19920	19920	0
155	20241014	172200	533609250	19920	19920	19920	19920	0
156	20241014	172100	533609250	19920	19920	19920	19920	0
157	20241014	172000	533609250	19920	19920	19920	19920	0
158	20241014	171900	533609250	19920	19920	19920	19920	0
159	20241014	171800	533609250	19920	19920	19920	19920	0
160	20241014	171700	533609250	19920	19920	19920	19920	0
161	20241014	171600	533609250	19920	19920	19920	19920	0
162	20241014	171500	533609250	19920	19920	19920	19920	0
163	20241014	171400	533609250	19920	19920	19920	19920	0
164	20241014	171300	533609250	19920	19920	19920	19920	0
165	20241014	171200	533609250	19920	19920	19920	19920	0
166	20241014	171100	533609250	19920	19920	19920	19920	0
167	20241014	171000	533609250	19920	19920	19920	19920	0
168	20241014	170900	533609250	19920	19920	19920	19920	0
169	20241014	170800	533609250	19920	19920	19920	19920	0
170	20241014	170700	533609250	19920	19920	19920	19920	0
171	20241014	170600	533609250	19920	19920	19920	19920	0
172	20241014	170500	533609250	19920	19920	19920	19920	0
173	20241014	170400	533609250	19920	19920	19920	19920	0
174	20241014	170300	533609250	19920	19920	19920	19920	0
175	20241014	170200	533609250	19920	19920	19920	19920	0
176	20241014	170100	533609250	19920	19920	19920	19920	0
177	20241014	170000	533609250	19920	19920	19920	19920	0
178	20241014	165900	533609250	19920	19920	19920	19920	0
179	20241014	165800	533609250	19920	19920	19920	19920	0
180	20241014	165700	533609250	19920	19920	19920	19920	0
181	20241014	165600	533609250	19920	19920	19920	19920	0
182	20241014	165500	533609250	19920	19920	19920	19920	1043
183	20241014	165400	533609250	19920	19920	19920	19920	0
184	20241014	165300	533609250	19920	19920	19920	19920	0
185	20241014	165200	533609250	19920	19920	19920	19920	0
186	20241014	165100	533609250	19920	19920	19920	19920	0
187	20241014	165000	533609250	19920	19920	19920	19920	0
188	20241014	164900	533609250	19920	19920	19920	19920	0
189	20241014	164800	533609250	19920	19920	19920	19920	0
190	20241014	164700	533609250	19920	19920	19920	19920	0
191	20241014	164600	533609250	19920	19920	19920	19920	0
192	20241014	164500	533609250	19920	19920	19920	19920	0
193	20241014	164400	533609250	19920	19920	19920	19920	0
194	20241014	164300	533609250	19920	19920	19920	19920	0
195	20241014	164200	533609250	19920	19920	19920	19920	0
196	20241014	164100	533609250	19920	19920	19920	19920	0
197	20241014	164000	533609250	19920	19920	19920	19920	0
198	20241014	163900	533609250	19920	19920	19920	19920	0
199	20241014	163800	533609250	19920	19920	19920	19920	0
200	20241014	163700	533609250	19920	19920	19920	19920	0
201	20241014	163600	533609250	19920	19920	19920	19920	0
202	20241014	163500	533609250	19920	19920	19920	19920	0
203	20241014	163400	533609250	19920	19920	19920	19920	0
204	20241014	163300	533609250	19920	19920	19920	19920	0
205	20241014	163200	533609250	19920	19920	19920	19920	0
206	20241014	163100	533609250	19920	19920	19920	19920	0
207	20241014	163000	533609250	19920	19920	19920	19920	0
208	20241014	162900	533609250	19920	19920	19920	19920	0
209	20241014	162800	533609250	19920	19920	19920	19920	0
210	20241014	162700	533609250	19920	19920	19920	19920	0
211	20241014	162600	533609250	19920	19920	19920	19920	0
212	20241014	162500	533609250	19920	19920	19920	19920	1043
213	20241014	162400	533609250	19920	19920	19920	19920	0
214	20241014	162300	533609250	19920	19920	19920	19920	0
215	20241014	162200	533609250	19920	19920	19920	19920	0
216	20241014	162100	533609250	19920	19920	19920	19920	0
217	20241014	162000	533609250	19920	19920	19920	19920	0
218	20241014	161900	533609250	19920	19920	19920	19920	0
219	20241014	161800	533609250	19920	19920	19920	19920	0
220	20241014	161700	533609250	19920	19920	19920	19920	0
221	20241014	161600	533609250	19920	19920	19920	19920	0
222	20241014	161500	533609250	19920	19920	19920	19920	0
223	20241014	161400	533609250	19920	19920	19920	19920	0
224	20241014	161300	533609250	19920	19920	19920	19920	0
225	20241014	161200	533609250	19920	19920	19920	19920	0
226	20241014	161100	533609250	19920	19920	19920	19920	0
227	20241014	161000	533609250	19920	19920	19920	19920	0
228	20241014	160900	533609250	19920	19920	19920	19920	0
229	20241014	160800	533609250	19920	19920	19920	19920	0
230	20241014	160700	533609250	19920	19920	19920	19920	0
231	20241014	160600	533609250	19920	19920	19920	19920	0
232	20241014	160500	533609250	19920	19920	19920	19920	0
233	20241014	160400	533609250	19920	19920	19920	19920	0
234	20241014	160300	533609250	19920	19920	19920	19920	0
235	20241014	160200	533609250	19920	19920	19920	19920	0
236	20241014	160100	533609250	19920	19920	19920	19920	0
237	20241014	160000	533609250	19920	19920	19920	19920	0
238	20241014	155900	533609250	19920	19920	19920	19920	0
239	20241014	155800	533609250	19920	19920	19920	19920	0
240	20241014	155700	533609250	19920	19920	19920	19920	0
241	20241014	155600	533609250	19920	19920	19920	19920	0
242	20241014	155500	533609250	19920	19920	19920	19920	1043
243	20241014	155400	533609250	19920	19920	19920	19920	0
244	20241014	155300	533609250	19920	19920	19920	19920	0
245	20241014	155200	533609250	19920	19920	19920	19920	0
246	20241014	155100	533609250	19920	19920	19920	19920	0
247	20241014	155000	533609250	19920	19920	19920	19920	0
248	20241014	154900	533609250	19920	19920	19920	19920	0
249	20241014	154800	533609250	19920	19920	19920	19920	0
250	20241014	154700	533609250	19920	19920	19920	19920	0
251	20241014	154600	533609250	19920	19920	19920	19920	0
252	20241014	154500	533609250	19920	19920	19920	19920	0
253	20241014	154400	533609250	19920	19920	19920	19920	0
254	20241014	154300	533609250	19920	19920	19920	19920	0
255	20241014	154200	533609250	19920	19920	19920	19920	0
256	20241014	154100	533609250	19920	19920	19920	19920	0
257	20241014	154000	533609250	19920	19920	19920	19920	0
258	20241014	153900	533609250	19920	19920	19920	19920	0
259	20241014	153800	533609250	19920	19920	19920	19920	0
260	20241014	153700	533609250	19920	19920	19920	19920	0
261	20241014	153600	533609250	19920	19920	19920	19920	0
262	20241014	153500	533609250	19920	19920	19920	19920	0
263	20241014	153400	533609250	19920	19920	19920	19920	0
264	20241014	153300	533609250	19920	19920	19920	19920	0
265	20241014	153200	533609250	19920	19920	19920	19920	0
266	20241014	153100	533609250	19920	19920	19920	19920	0
267	20241014	153000	533609250	19920	19920	19920	19920	1043
268	20241014	152900	512832690	19950	19950	19950	19950	0
269	20241014	152800	512832690	19950	19950	19950	19950	0
270	20241014	152700	512832690	19950	19950	19950	19950	0
271	20241014	152600	512832690	19950	19950	19950	19950	0
272	20241014	152500	512832690	19950	19950	19950	19950	0
273	20241014	152400	512832690	19950	19950	19950	19950	0
274	20241014	152300	512832690	19950	19950	19950	19950	0
275	20241014	152200	512832690	19950	19950	19950	19950	0
276	20241014	152100	512832690	19950	19950	19950	19950	0
277	20241014	152000	512832690	19950	19950	19950	19950	0
278	20241014	151900	512832690	19950	19940	19950	19910	435
279	20241014	151800	504158740	19950	19940	19950	19940	78
280	20241014	151700	502603360	19950	19940	19950	19940	11
281	20241014	151600	502384000	19940	19920	19950	19920	22
282	20241014	151500	501945620	19930	19900	19930	19900	6
283	20241014	151400	501826070	19880	19890	19890	19880	159
284	20241014	151300	498665140	19900	19900	19900	19900	1
285	20241014	151200	498645240	19880	19890	19890	19880	10
286	20241014	151100	498446430	19870	19870	19870	19870	0
287	20241014	151000	498446430	19870	19870	19870	19870	0
288	20241014	150900	498446430	19870	19870	19870	19870	10
289	20241014	150800	498247730	19880	19890	19890	19880	152
290	20241014	150700	495224460	19900	19900	19900	19900	0
291	20241014	150600	495224460	19900	19900	19900	19900	0
292	20241014	150500	495224460	19900	19900	19900	19900	1
293	20241014	150400	495204560	19860	19860	19860	19860	51
294	20241014	150300	494191700	19930	19930	19930	19930	0
295	20241014	150200	494191700	19930	19930	19930	19930	0
296	20241014	150100	494191700	19930	19930	19930	19930	2
297	20241014	150000	494151840	19860	19870	19870	19860	226
298	20241014	145900	489661230	19880	19880	19880	19880	651
299	20241014	145800	476719350	19890	19920	19920	19890	772
300	20241014	145700	461357750	19910	19920	19920	19910	19
301	20241014	145600	460979450	19930	19930	19930	19930	0
302	20241014	145500	460979450	19930	19930	19930	19930	1
303	20241014	145400	460959520	19910	19910	19910	19910	0
304	20241014	145300	460959520	19910	19910	19910	19910	0
305	20241014	145200	460959520	19910	19950	19950	19910	52
306	20241014	145100	459924090	19930	19930	19930	19930	0
307	20241014	145000	459924090	19930	19930	19930	19930	0
308	20241014	144900	459924090	19930	19930	19930	19930	0
309	20241014	144800	459924090	19930	19930	19930	19930	0
310	20241014	144700	459924090	19930	19930	19930	19930	0
311	20241014	144600	459924090	19930	19940	19940	19930	2
312	20241014	144500	459884220	19950	19950	19950	19950	1
313	20241014	144400	459864270	19910	19910	19910	19910	188
314	20241014	144300	456121190	19910	19940	19940	19910	783
315	20241014	144200	440521790	19950	19950	19950	19950	0
316	20241014	144100	440521790	19950	19950	19950	19950	1
317	20241014	144000	440501840	19930	19930	19930	19930	0
318	20241014	143900	440501840	19930	19930	19930	19930	0
319	20241014	143800	440501840	19930	19940	19940	19930	64
320	20241014	143700	439226310	19950	19950	19950	19950	0
321	20241014	143600	439226310	19950	19950	19950	19950	0
322	20241014	143500	439226310	19950	19950	19950	19950	0
323	20241014	143400	439226310	19950	19950	19950	19950	0
324	20241014	143300	439226310	19950	19950	19950	19950	0
325	20241014	143200	439226310	19950	19950	19950	19950	11
326	20241014	143100	439006860	19930	19930	19930	19930	0
327	20241014	143000	439006860	19930	19930	19930	19930	0
328	20241014	142900	439006860	19930	19930	19930	19930	0
329	20241014	142800	439006860	19930	19930	19930	19930	0
330	20241014	142700	439006860	19930	19950	19950	19930	84
331	20241014	142600	437331850	19970	19990	19990	19960	51
332	20241014	142500	436313590	19970	19970	19970	19970	0
333	20241014	142400	436313590	19970	19970	19970	19970	0
334	20241014	142300	436313590	19970	19970	19970	19970	0
335	20241014	142200	436313590	19970	19970	19970	19970	0
336	20241014	142100	436313590	19970	19970	19970	19970	0
337	20241014	142000	436313590	19970	19970	19970	19970	13
338	20241014	141900	436053980	19980	19980	19980	19980	0
339	20241014	141800	436053980	19980	19980	19980	19980	75
340	20241014	141700	434555480	19970	20000	20050	19970	217
341	20241014	141600	430221430	19970	19990	19990	19970	44
342	20241014	141500	429342710	19970	19970	19970	19970	0
343	20241014	141400	429342710	19970	19970	19970	19970	0
344	20241014	141300	429342710	19970	19970	19970	19970	0
345	20241014	141200	429342710	19970	19970	19970	19970	0
346	20241014	141100	429342710	19970	19970	19970	19970	150
347	20241014	141000	426347210	19970	19970	19970	19970	0
348	20241014	140900	426347210	19970	19970	19970	19970	0
349	20241014	140800	426347210	19970	20000	20000	19970	1039
350	20241014	140700	405568380	20000	20000	20000	20000	0
351	20241014	140600	405568380	20000	20000	20000	20000	0
352	20241014	140500	405568380	20000	20000	20000	20000	0
353	20241014	140400	405568380	20000	20000	20000	20000	2
354	20241014	140300	405528380	19990	19990	19990	19990	18
355	20241014	140200	405168560	19930	19930	19930	19930	0
356	20241014	140100	405168560	19930	19970	19970	19930	30
357	20241014	140000	404570070	19970	19970	19970	19970	0
358	20241014	135900	404570070	19970	19970	19970	19970	10
359	20241014	135800	404370370	20000	20000	20000	20000	0
360	20241014	135700	404370370	20000	20000	20000	20000	0
361	20241014	135600	404370370	20000	19980	20000	19980	5
362	20241014	135500	404270410	19960	19960	19960	19960	0
363	20241014	135400	404270410	19960	19960	19960	19960	1
364	20241014	135300	404250450	19970	19970	19970	19970	0
365	20241014	135200	404250450	19970	19960	19970	19960	50
366	20241014	135100	403252340	19930	19930	19930	19930	0
367	20241014	135000	403252340	19930	19930	19930	19930	0
368	20241014	134900	403252340	19930	19930	19930	19930	0
369	20241014	134800	403252340	19930	19950	19950	19930	100
370	20241014	134700	401258410	19940	19940	19940	19940	0
371	20241014	134600	401258410	19940	19940	19940	19940	0
372	20241014	134500	401258410	19940	19940	19940	19940	0
373	20241014	134400	401258410	19940	19940	19940	19940	0
374	20241014	134300	401258410	19940	19940	19940	19940	0
375	20241014	134200	401258410	19940	19940	19940	19940	0
376	20241014	134100	401258410	19940	19940	19940	19940	0
377	20241014	134000	401258410	19940	19940	19940	19940	0
378	20241014	133900	401258410	19940	19940	19940	19940	0
379	20241014	133800	401258410	19940	19940	19940	19940	0
380	20241014	133700	401258410	19940	19940	19940	19940	0
381	20241014	133600	401258410	19940	19940	19940	19940	0
382	20241014	133500	401258410	19940	19940	19940	19940	0
383	20241014	133400	401258410	19940	19940	19940	19940	24
384	20241014	133300	400779850	19940	19940	19940	19940	10
385	20241014	133200	400580450	19940	19940	19940	19940	98
386	20241014	133100	398626330	19950	19950	19950	19950	1
387	20241014	133000	398606380	19920	19920	19920	19920	0
388	20241014	132900	398606380	19920	19920	19920	19920	0
389	20241014	132800	398606380	19920	19920	19920	19920	0
390	20241014	132700	398606380	19920	19920	19920	19920	0
391	20241014	132600	398606380	19920	19920	19920	19920	0
392	20241014	132500	398606380	19920	19920	19920	19920	0
393	20241014	132400	398606380	19920	19920	19920	19920	0
394	20241014	132300	398606380	19920	19920	19920	19920	0
395	20241014	132200	398606380	19920	19930	19930	19920	17
396	20241014	132100	398267730	19920	19920	19920	19920	0
397	20241014	132000	398267730	19920	19920	19920	19920	0
398	20241014	131900	398267730	19920	19920	19920	19920	0
399	20241014	131800	398267730	19920	19930	19930	19920	13
400	20241014	131700	398008760	19940	19940	19940	19940	0
401	20241014	131600	398008760	19940	19940	19940	19940	0
402	20241014	131500	398008760	19940	19940	19940	19940	0
403	20241014	131400	398008760	19940	19940	19940	19940	0
404	20241014	131300	398008760	19940	19940	19940	19940	0
405	20241014	131200	398008760	19940	19940	19940	19940	0
406	20241014	131100	398008760	19940	19940	19940	19940	0
407	20241014	131000	398008760	19940	19940	19940	19940	1
408	20241014	130900	397988820	19920	19920	19920	19920	0
409	20241014	130800	397988820	19920	19920	19920	19920	0
410	20241014	130700	397988820	19920	19920	19920	19920	0
411	20241014	130600	397988820	19920	19930	19930	19920	20
412	20241014	130500	397590410	19920	19920	19920	19920	0
413	20241014	130400	397590410	19920	19920	19920	19920	0
414	20241014	130300	397590410	19920	19930	19930	19920	40
415	20241014	130200	396793420	19930	19930	19930	19930	0
416	20241014	130100	396793420	19930	19930	19930	19930	24
417	20241014	130000	396315100	19960	19940	19960	19940	2
418	20241014	125900	396275200	19950	19950	19950	19950	0
419	20241014	125800	396275200	19950	19950	19950	19950	1
420	20241014	125700	396255250	19960	19960	19960	19960	0
421	20241014	125600	396255250	19960	19960	19960	19960	0
422	20241014	125500	396255250	19960	19960	19960	19960	0
423	20241014	125400	396255250	19960	19960	19960	19960	2
424	20241014	125300	396215330	19920	19920	19920	19920	0
425	20241014	125200	396215330	19920	19920	19920	19920	0
426	20241014	125100	396215330	19920	19920	19920	19920	0
427	20241014	125000	396215330	19920	19920	19920	19920	0
428	20241014	124900	396215330	19920	19920	19920	19920	0
429	20241014	124800	396215330	19920	19920	19920	19920	0
430	20241014	124700	396215330	19920	19920	19920	19920	0
431	20241014	124600	396215330	19920	19920	19920	19920	0
432	20241014	124500	396215330	19920	19920	19920	19920	1
433	20241014	124400	396195410	19910	19910	19910	19910	0
434	20241014	124300	396195410	19910	19910	19910	19910	0
435	20241014	124200	396195410	19910	19910	19910	19910	0
436	20241014	124100	396195410	19910	19910	19910	19910	38
437	20241014	124000	395438830	19910	19940	19940	19910	13
438	20241014	123900	395179880	19930	19930	19940	19930	104
439	20241014	123800	393107150	19930	19930	19930	19930	27
440	20241014	123700	392569040	19940	19940	19940	19940	3
441	20241014	123600	392509220	19960	19960	19960	19960	1
442	20241014	123500	392489260	19910	19910	19910	19910	0
443	20241014	123400	392489260	19910	19910	19910	19910	0
444	20241014	123300	392489260	19910	19910	19910	19910	0
445	20241014	123200	392489260	19910	19910	19910	19910	0
446	20241014	123100	392489260	19910	19910	19910	19910	0
447	20241014	123000	392489260	19910	19910	19910	19910	0
448	20241014	122900	392489260	19910	19910	19910	19910	0
449	20241014	122800	392489260	19910	19910	19910	19910	0
450	20241014	122700	392489260	19910	19910	19910	19910	0
451	20241014	122600	392489260	19910	19910	19910	19910	0
452	20241014	122500	392489260	19910	19910	19910	19910	0
453	20241014	122400	392489260	19910	19910	19910	19910	0
454	20241014	122300	392489260	19910	19910	19910	19910	0
455	20241014	122200	392489260	19910	19910	19910	19910	75
456	20241014	122100	390996010	19920	19930	19930	19920	54
457	20241014	122000	389919960	19940	19940	19940	19940	1
458	20241014	121900	389900020	19960	19960	19960	19960	1
459	20241014	121800	389880060	19930	19930	19930	19930	0
460	20241014	121700	389880060	19930	19930	19930	19930	0
461	20241014	121600	389880060	19930	19930	19930	19930	0
462	20241014	121500	389880060	19930	19930	19930	19930	10
463	20241014	121400	389680760	19940	19940	19940	19940	51
464	20241014	121300	388663820	19950	19950	19950	19950	0
465	20241014	121200	388663820	19950	19950	19950	19950	0
466	20241014	121100	388663820	19950	19950	19950	19950	0
467	20241014	121000	388663820	19950	19950	19950	19950	0
468	20241014	120900	388663820	19950	19950	19950	19950	0
469	20241014	120800	388663820	19950	19950	19950	19950	0
470	20241014	120700	388663820	19950	19950	19950	19950	0
471	20241014	120600	388663820	19950	19950	19950	19950	0
472	20241014	120500	388663820	19950	19950	19950	19950	0
473	20241014	120400	388663820	19950	19950	19950	19950	0
474	20241014	120300	388663820	19950	19960	19960	19950	2
475	20241014	120200	388623910	19930	19930	19930	19930	0
476	20241014	120100	388623910	19930	19930	19930	19930	1
477	20241014	120000	388603980	19930	19930	19930	19930	5
478	20241014	115900	388504330	19910	19910	19910	19910	0
479	20241014	115800	388504330	19910	19920	19920	19910	764
480	20241014	115700	373293020	19930	19920	19960	19920	48
481	20241014	115600	372336760	19920	19920	19920	19920	100
482	20241014	115500	370344760	19920	19960	19960	19920	50
483	20241014	115400	369348520	19920	19920	19920	19920	0
484	20241014	115300	369348520	19920	19920	19920	19920	0
485	20241014	115200	369348520	19920	19920	19920	19920	0
486	20241014	115100	369348520	19920	19920	19920	19920	0
487	20241014	115000	369348520	19920	19920	19920	19920	0
488	20241014	114900	369348520	19920	19920	19920	19920	0
489	20241014	114800	369348520	19920	19930	19930	19920	117
490	20241014	114700	367017810	19930	19930	19930	19930	10
491	20241014	114600	366818510	19920	19920	19920	19920	0
492	20241014	114500	366818510	19920	19920	19920	19920	0
493	20241014	114400	366818510	19920	19920	19920	19920	27
494	20241014	114300	366280670	20000	20000	20000	20000	100
495	20241014	114200	364280670	20000	20000	20000	20000	0
496	20241014	114100	364280670	20000	20000	20000	20000	0
497	20241014	114000	364280670	20000	19970	20000	19910	751
498	20241014	113900	349310380	19970	19980	19980	19970	600
499	20241014	113800	337328350	19980	19980	19980	19980	0
500	20241014	113700	337328350	19980	19980	19980	19980	0
501	20241014	113600	337328350	19980	19980	19980	19980	26
502	20241014	113500	336808870	19980	19980	19980	19980	370
503	20241014	113400	329416270	19980	19980	19980	19980	0
504	20241014	113300	329416270	19980	19980	19980	19980	37
505	20241014	113200	328677010	19970	19980	19980	19970	1000
506	20241014	113100	308702720	19980	20000	20000	19980	1400
507	20241014	113000	280725170	19990	19990	19990	19990	0
508	20241014	112900	280725170	19990	19990	19990	19990	0
509	20241014	112800	280725170	19990	19990	19990	19990	0
510	20241014	112700	280725170	19990	19990	19990	19990	0
511	20241014	112600	280725170	19990	19990	19990	19990	0
512	20241014	112500	280725170	19990	19990	19990	19990	800
513	20241014	112400	264733170	19990	19990	19990	19990	600
514	20241014	112300	252739170	19990	20000	20000	19990	828
515	20241014	112200	236186600	20000	20000	20000	20000	100
516	20241014	112100	234186600	20000	20000	20000	20000	101
517	20241014	112000	232166600	20000	20000	20000	20000	0
518	20241014	111900	232166600	20000	20000	20000	20000	300
519	20241014	111800	226166600	20050	20050	20050	20050	0
520	20241014	111700	226166600	20050	20050	20050	20050	10
521	20241014	111600	225966100	20100	20100	20100	20100	30
522	20241014	111500	225363100	20000	20050	20050	20000	2567
523	20241014	111400	173986100	20050	20050	20050	20050	0
524	20241014	111300	173986100	20050	20050	20050	20050	0
525	20241014	111200	173986100	20050	20050	20050	20050	26
526	20241014	111100	173464800	20050	20050	20050	20050	0
527	20241014	111000	173464800	20050	20050	20050	20050	11
528	20241014	110900	173244250	20100	20100	20100	20100	4
529	20241014	110800	173163850	20100	20100	20100	20100	0
530	20241014	110700	173163850	20100	20100	20100	20100	0
531	20241014	110600	173163850	20100	20100	20100	20100	0
532	20241014	110500	173163850	20100	20100	20100	20100	0
533	20241014	110400	173163850	20100	20100	20100	20100	0
534	20241014	110300	173163850	20100	20100	20100	20100	0
535	20241014	110200	173163850	20100	20100	20100	20100	0
536	20241014	110100	173163850	20100	20050	20100	20050	3
537	20241014	110000	173103650	20050	20050	20050	20050	0
538	20241014	105900	173103650	20050	20050	20050	20050	0
539	20241014	105800	173103650	20050	20050	20050	20050	0
540	20241014	105700	173103650	20050	20050	20050	20050	0
541	20241014	105600	173103650	20050	20050	20050	20050	0
542	20241014	105500	173103650	20050	20050	20050	20050	0
543	20241014	105400	173103650	20050	20050	20050	20050	0
544	20241014	105300	173103650	20050	20050	20050	20050	0
545	20241014	105200	173103650	20050	20050	20050	20050	0
546	20241014	105100	173103650	20050	20050	20050	20050	0
547	20241014	105000	173103650	20050	20050	20050	20050	94
548	20241014	104900	171218950	20050	20050	20050	20050	70
549	20241014	104800	169815450	20050	20050	20050	20050	0
550	20241014	104700	169815450	20050	20050	20050	20050	0
551	20241014	104600	169815450	20050	20050	20050	20050	0
552	20241014	104500	169815450	20050	20050	20050	20050	24
553	20241014	104400	169334250	20050	20050	20050	20050	2
554	20241014	104300	169294150	20100	20100	20100	20100	0
555	20241014	104200	169294150	20100	20100	20100	20100	57
556	20241014	104100	168148450	20050	20050	20050	20050	417
557	20241014	104000	159787600	20050	20050	20050	20050	11
558	20241014	103900	159567050	20050	20050	20050	20050	1
559	20241014	103800	159547000	20050	20050	20050	20050	0
560	20241014	103700	159547000	20050	20050	20050	20050	0
561	20241014	103600	159547000	20050	20050	20050	20050	0
562	20241014	103500	159547000	20050	20050	20050	20050	0
563	20241014	103400	159547000	20050	20050	20050	20050	0
564	20241014	103300	159547000	20050	20050	20050	20050	0
565	20241014	103200	159547000	20050	20050	20050	20050	0
566	20241014	103100	159547000	20050	20050	20050	20050	260
567	20241014	103000	154334000	20000	20000	20000	20000	43
568	20241014	102900	153474000	20050	20050	20050	20050	1
569	20241014	102800	153453950	20050	20050	20050	20050	1
570	20241014	102700	153433900	20000	20000	20000	20000	0
571	20241014	102600	153433900	20000	20000	20000	20000	1
572	20241014	102500	153413900	20050	20050	20050	20050	0
573	20241014	102400	153413900	20050	20050	20050	20050	0
574	20241014	102300	153413900	20050	20050	20050	20050	113
575	20241014	102200	151148250	20050	20100	20100	20050	25
576	20241014	102100	150646950	20100	20100	20100	20100	0
577	20241014	102000	150646950	20100	20100	20100	20100	0
578	20241014	101900	150646950	20100	20100	20100	20100	0
579	20241014	101800	150646950	20100	20100	20100	20100	0
580	20241014	101700	150646950	20100	20100	20100	20100	0
581	20241014	101600	150646950	20100	20100	20100	20100	0
582	20241014	101500	150646950	20100	20100	20100	20100	0
583	20241014	101400	150646950	20100	20100	20100	20100	131
584	20241014	101300	148013850	20050	20050	20050	20050	0
585	20241014	101200	148013850	20050	20050	20050	20050	0
586	20241014	101100	148013850	20050	20050	20050	20050	7
587	20241014	101000	147873500	20050	20050	20050	20050	12
588	20241014	100900	147632900	20100	20100	20100	20100	25
589	20241014	100800	147130400	20050	20050	20050	20050	0
590	20241014	100700	147130400	20050	20050	20050	20050	0
591	20241014	100600	147130400	20050	20050	20050	20050	0
592	20241014	100500	147130400	20050	20050	20050	20050	50
593	20241014	100400	146127900	20100	20050	20100	20050	378
594	20241014	100300	138548850	20000	20000	20000	20000	0
595	20241014	100200	138548850	20000	20000	20000	20000	0
596	20241014	100100	138548850	20000	20000	20000	20000	250
597	20241014	100000	133548850	20000	20000	20000	20000	0
598	20241014	095900	133548850	20000	20000	20000	20000	5
599	20241014	095800	133448850	20000	20000	20000	20000	1
600	20241014	095700	133428850	20100	20100	20100	20100	5
601	20241014	095600	133328350	20050	20050	20050	20050	0
602	20241014	095500	133328350	20050	20050	20050	20050	0
603	20241014	095400	133328350	20050	20050	20050	20050	200
604	20241014	095300	129318350	20050	20050	20050	20050	1
605	20241014	095200	129298300	20100	20050	20100	20050	1000
606	20241014	095100	109241950	20000	20000	20000	20000	101
607	20241014	095000	107221950	20050	20050	20050	20050	0
608	20241014	094900	107221950	20050	20050	20050	20050	0
609	20241014	094800	107221950	20050	20100	20100	20050	536
610	20241014	094700	96464950	20150	20150	20150	20150	0
611	20241014	094600	96464950	20150	20150	20150	20150	3
612	20241014	094500	96404500	20100	20100	20100	20100	0
613	20241014	094400	96404500	20100	20100	20100	20100	0
614	20241014	094300	96404500	20100	20100	20100	20100	308
615	20241014	094200	90213700	20050	20050	20050	20050	100
616	20241014	094100	88208700	20050	20100	20100	20050	305
617	20241014	094000	82093400	20050	20050	20050	20050	500
618	20241014	093900	72068400	20050	20050	20050	20050	25
619	20241014	093800	71567150	20200	20200	20200	20200	0
620	20241014	093700	71567150	20200	20200	20200	20200	0
621	20241014	093600	71567150	20200	20200	20200	20200	0
622	20241014	093500	71567150	20200	20200	20200	20200	0
623	20241014	093400	71567150	20200	20050	20200	20000	273
624	20241014	093300	66096600	20050	20100	20100	20050	499
625	20241014	093200	56069450	20150	20150	20150	20150	0
626	20241014	093100	56069450	20150	20150	20150	20150	41
627	20241014	093000	55243300	20150	20200	20200	20150	647
628	20241014	092900	42201250	20200	20200	20200	20200	0
629	20241014	092800	42201250	20200	20200	20200	20200	272
630	20241014	092700	36706850	20200	20200	20200	20200	29
631	20241014	092600	36121050	20200	20200	20200	20200	0
632	20241014	092500	36121050	20200	20200	20200	20200	49
633	20241014	092400	35131250	20200	20200	20200	20200	19
634	20241014	092300	34747450	20150	20150	20150	20150	0
635	20241014	092200	34747450	20150	20150	20150	20150	16
636	20241014	092100	34425050	20150	20150	20150	20150	0
637	20241014	092000	34425050	20150	20150	20150	20150	115
638	20241014	091900	32107800	20150	20150	20150	20150	26
639	20241014	091800	31583900	20150	20150	20150	20150	22
640	20241014	091700	31140600	20150	20150	20150	20150	0
641	20241014	091600	31140600	20150	20150	20150	20150	0
642	20241014	091500	31140600	20150	20150	20150	20150	27
643	20241014	091400	30596550	20100	20150	20150	20100	51
644	20241014	091300	29568950	20150	20150	20150	20150	150
645	20241014	091200	26546450	20150	20150	20150	20150	214
646	20241014	091100	22234350	20100	20100	20100	20100	35
647	20241014	091000	21530850	20100	20100	20100	20100	172
648	20241014	090900	18073650	20150	20150	20150	20100	158
649	20241014	090800	14895300	20150	20150	20150	20150	5
650	20241014	090700	14794550	20150	20150	20150	20150	50
651	20241014	090600	13787050	20150	20100	20150	20100	11
652	20241014	090500	13565900	20150	20100	20150	20100	249
653	20241014	090400	8558650	20100	20100	20100	20100	0
654	20241014	090300	8558650	20100	20150	20150	20100	49
655	20241014	090200	7573700	20100	20100	20100	20100	30
656	20241014	090100	6970700	20100	20100	20100	20100	0
657	20241014	090000	6970700	20100	20350	20350	20100	343