KissMeData/271940/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	210500	591160510	19920	19920	19920	19920	341
3	20241022	210400	591160510	19920	19920	19920	19920	0
4	20241022	210300	591160510	19920	19920	19920	19920	0
5	20241022	210200	591160510	19920	19920	19920	19920	0
6	20241022	210100	591160510	19920	19920	19920	19920	0
7	20241022	210000	591160510	19920	19920	19920	19920	0
8	20241022	205900	591160510	19920	19920	19920	19920	0
9	20241022	205800	591160510	19920	19920	19920	19920	0
10	20241022	205700	591160510	19920	19920	19920	19920	0
11	20241022	205600	591160510	19920	19920	19920	19920	0
12	20241022	205500	591160510	19920	19920	19920	19920	0
13	20241022	205400	591160510	19920	19920	19920	19920	0
14	20241022	205300	591160510	19920	19920	19920	19920	0
15	20241022	205200	591160510	19920	19920	19920	19920	0
16	20241022	205100	591160510	19920	19920	19920	19920	0
17	20241022	205000	591160510	19920	19920	19920	19920	0
18	20241022	204900	591160510	19920	19920	19920	19920	0
19	20241022	204800	591160510	19920	19920	19920	19920	0
20	20241022	204700	591160510	19920	19920	19920	19920	0
21	20241022	204600	591160510	19920	19920	19920	19920	0
22	20241022	204500	591160510	19920	19920	19920	19920	0
23	20241022	204400	591160510	19920	19920	19920	19920	0
24	20241022	204300	591160510	19920	19920	19920	19920	0
25	20241022	204200	591160510	19920	19920	19920	19920	0
26	20241022	204100	591160510	19920	19920	19920	19920	0
27	20241022	204000	591160510	19920	19920	19920	19920	0
28	20241022	203900	591160510	19920	19920	19920	19920	0
29	20241022	203800	591160510	19920	19920	19920	19920	0
30	20241022	203700	591160510	19920	19920	19920	19920	0
31	20241022	203600	591160510	19920	19920	19920	19920	0
32	20241022	203500	591160510	19920	19920	19920	19920	341
33	20241022	203400	591160510	19920	19920	19920	19920	0
34	20241022	203300	591160510	19920	19920	19920	19920	0
35	20241022	203200	591160510	19920	19920	19920	19920	0
36	20241022	203100	591160510	19920	19920	19920	19920	0
37	20241022	203000	591160510	19920	19920	19920	19920	0
38	20241022	202900	591160510	19920	19920	19920	19920	0
39	20241022	202800	591160510	19920	19920	19920	19920	0
40	20241022	202700	591160510	19920	19920	19920	19920	0
41	20241022	202600	591160510	19920	19920	19920	19920	0
42	20241022	202500	591160510	19920	19920	19920	19920	0
43	20241022	202400	591160510	19920	19920	19920	19920	0
44	20241022	202300	591160510	19920	19920	19920	19920	0
45	20241022	202200	591160510	19920	19920	19920	19920	0
46	20241022	202100	591160510	19920	19920	19920	19920	0
47	20241022	202000	591160510	19920	19920	19920	19920	0
48	20241022	201900	591160510	19920	19920	19920	19920	0
49	20241022	201800	591160510	19920	19920	19920	19920	0
50	20241022	201700	591160510	19920	19920	19920	19920	0
51	20241022	201600	591160510	19920	19920	19920	19920	0
52	20241022	201500	591160510	19920	19920	19920	19920	0
53	20241022	201400	591160510	19920	19920	19920	19920	0
54	20241022	201300	591160510	19920	19920	19920	19920	0
55	20241022	201200	591160510	19920	19920	19920	19920	0
56	20241022	201100	591160510	19920	19920	19920	19920	0
57	20241022	201000	591160510	19920	19920	19920	19920	0
58	20241022	200900	591160510	19920	19920	19920	19920	0
59	20241022	200800	591160510	19920	19920	19920	19920	0
60	20241022	200700	591160510	19920	19920	19920	19920	0
61	20241022	200600	591160510	19920	19920	19920	19920	0
62	20241022	200500	591160510	19920	19920	19920	19920	341
63	20241022	200400	591160510	19920	19920	19920	19920	0
64	20241022	200300	591160510	19920	19920	19920	19920	0
65	20241022	200200	591160510	19920	19920	19920	19920	0
66	20241022	200100	591160510	19920	19920	19920	19920	0
67	20241022	200000	591160510	19920	19920	19920	19920	0
68	20241022	195900	591160510	19920	19920	19920	19920	0
69	20241022	195800	591160510	19920	19920	19920	19920	0
70	20241022	195700	591160510	19920	19920	19920	19920	0
71	20241022	195600	591160510	19920	19920	19920	19920	0
72	20241022	195500	591160510	19920	19920	19920	19920	0
73	20241022	195400	591160510	19920	19920	19920	19920	0
74	20241022	195300	591160510	19920	19920	19920	19920	0
75	20241022	195200	591160510	19920	19920	19920	19920	0
76	20241022	195100	591160510	19920	19920	19920	19920	0
77	20241022	195000	591160510	19920	19920	19920	19920	0
78	20241022	194900	591160510	19920	19920	19920	19920	0
79	20241022	194800	591160510	19920	19920	19920	19920	0
80	20241022	194700	591160510	19920	19920	19920	19920	0
81	20241022	194600	591160510	19920	19920	19920	19920	0
82	20241022	194500	591160510	19920	19920	19920	19920	0
83	20241022	194400	591160510	19920	19920	19920	19920	0
84	20241022	194300	591160510	19920	19920	19920	19920	0
85	20241022	194200	591160510	19920	19920	19920	19920	0
86	20241022	194100	591160510	19920	19920	19920	19920	0
87	20241022	194000	591160510	19920	19920	19920	19920	0
88	20241022	193900	591160510	19920	19920	19920	19920	0
89	20241022	193800	591160510	19920	19920	19920	19920	0
90	20241022	193700	591160510	19920	19920	19920	19920	0
91	20241022	193600	591160510	19920	19920	19920	19920	0
92	20241022	193500	591160510	19920	19920	19920	19920	341
93	20241022	193400	591160510	19920	19920	19920	19920	0
94	20241022	193300	591160510	19920	19920	19920	19920	0
95	20241022	193200	591160510	19920	19920	19920	19920	0
96	20241022	193100	591160510	19920	19920	19920	19920	0
97	20241022	193000	591160510	19920	19920	19920	19920	0
98	20241022	192900	591160510	19920	19920	19920	19920	0
99	20241022	192800	591160510	19920	19920	19920	19920	0
100	20241022	192700	591160510	19920	19920	19920	19920	0
101	20241022	192600	591160510	19920	19920	19920	19920	0
102	20241022	192500	591160510	19920	19920	19920	19920	0
103	20241022	192400	591160510	19920	19920	19920	19920	0
104	20241022	192300	591160510	19920	19920	19920	19920	0
105	20241022	192200	591160510	19920	19920	19920	19920	0
106	20241022	192100	591160510	19920	19920	19920	19920	0
107	20241022	192000	591160510	19920	19920	19920	19920	0
108	20241022	191900	591160510	19920	19920	19920	19920	0
109	20241022	191800	591160510	19920	19920	19920	19920	0
110	20241022	191700	591160510	19920	19920	19920	19920	0
111	20241022	191600	591160510	19920	19920	19920	19920	0
112	20241022	191500	591160510	19920	19920	19920	19920	0
113	20241022	191400	591160510	19920	19920	19920	19920	0
114	20241022	191300	591160510	19920	19920	19920	19920	0
115	20241022	191200	591160510	19920	19920	19920	19920	0
116	20241022	191100	591160510	19920	19920	19920	19920	0
117	20241022	191000	591160510	19920	19920	19920	19920	0
118	20241022	190900	591160510	19920	19920	19920	19920	0
119	20241022	190800	591160510	19920	19920	19920	19920	0
120	20241022	190700	591160510	19920	19920	19920	19920	0
121	20241022	190600	591160510	19920	19920	19920	19920	0
122	20241022	190500	591160510	19920	19920	19920	19920	341
123	20241022	190400	591160510	19920	19920	19920	19920	0
124	20241022	190300	591160510	19920	19920	19920	19920	0
125	20241022	190200	591160510	19920	19920	19920	19920	0
126	20241022	190100	591160510	19920	19920	19920	19920	0
127	20241022	190000	591160510	19920	19920	19920	19920	0
128	20241022	185900	591160510	19920	19920	19920	19920	0
129	20241022	185800	591160510	19920	19920	19920	19920	0
130	20241022	185700	591160510	19920	19920	19920	19920	0
131	20241022	185600	591160510	19920	19920	19920	19920	0
132	20241022	185500	591160510	19920	19920	19920	19920	0
133	20241022	185400	591160510	19920	19920	19920	19920	0
134	20241022	185300	591160510	19920	19920	19920	19920	0
135	20241022	185200	591160510	19920	19920	19920	19920	0
136	20241022	185100	591160510	19920	19920	19920	19920	0
137	20241022	185000	591160510	19920	19920	19920	19920	0
138	20241022	184900	591160510	19920	19920	19920	19920	0
139	20241022	184800	591160510	19920	19920	19920	19920	0
140	20241022	184700	591160510	19920	19920	19920	19920	0
141	20241022	184600	591160510	19920	19920	19920	19920	0
142	20241022	184500	591160510	19920	19920	19920	19920	0
143	20241022	184400	591160510	19920	19920	19920	19920	0
144	20241022	184300	591160510	19920	19920	19920	19920	0
145	20241022	184200	591160510	19920	19920	19920	19920	0
146	20241022	184100	591160510	19920	19920	19920	19920	0
147	20241022	184000	591160510	19920	19920	19920	19920	0
148	20241022	183900	591160510	19920	19920	19920	19920	0
149	20241022	183800	591160510	19920	19920	19920	19920	0
150	20241022	183700	591160510	19920	19920	19920	19920	0
151	20241022	183600	591160510	19920	19920	19920	19920	0
152	20241022	183500	591160510	19920	19920	19920	19920	341
153	20241022	183400	591160510	19920	19920	19920	19920	0
154	20241022	183300	591160510	19920	19920	19920	19920	0
155	20241022	183200	591160510	19920	19920	19920	19920	0
156	20241022	183100	591160510	19920	19920	19920	19920	0
157	20241022	183000	591160510	19920	19920	19920	19920	0
158	20241022	182900	591160510	19920	19920	19920	19920	0
159	20241022	182800	591160510	19920	19920	19920	19920	0
160	20241022	182700	591160510	19920	19920	19920	19920	0
161	20241022	182600	591160510	19920	19920	19920	19920	0
162	20241022	182500	591160510	19920	19920	19920	19920	0
163	20241022	182400	591160510	19920	19920	19920	19920	0
164	20241022	182300	591160510	19920	19920	19920	19920	0
165	20241022	182200	591160510	19920	19920	19920	19920	0
166	20241022	182100	591160510	19920	19920	19920	19920	0
167	20241022	182000	591160510	19920	19920	19920	19920	0
168	20241022	181900	591160510	19920	19920	19920	19920	0
169	20241022	181800	591160510	19920	19920	19920	19920	0
170	20241022	181700	591160510	19920	19920	19920	19920	0
171	20241022	181600	591160510	19920	19920	19920	19920	0
172	20241022	181500	591160510	19920	19920	19920	19920	0
173	20241022	181400	591160510	19920	19920	19920	19920	0
174	20241022	181300	591160510	19920	19920	19920	19920	0
175	20241022	181200	591160510	19920	19920	19920	19920	0
176	20241022	181100	591160510	19920	19920	19920	19920	0
177	20241022	181000	591160510	19920	19920	19920	19920	0
178	20241022	180900	591160510	19920	19920	19920	19920	0
179	20241022	180800	591160510	19920	19920	19920	19920	0
180	20241022	180700	591160510	19920	19920	19920	19920	0
181	20241022	180600	591160510	19920	19920	19920	19920	0
182	20241022	180500	591160510	19920	19920	19920	19920	341
183	20241022	180400	591160510	19920	19920	19920	19920	0
184	20241022	180300	591160510	19920	19920	19920	19920	0
185	20241022	180200	591160510	19920	19920	19920	19920	0
186	20241022	180100	591160510	19920	19920	19920	19920	0
187	20241022	180000	591160510	19920	19920	19920	19920	0
188	20241022	175900	591160510	19920	19920	19920	19920	0
189	20241022	175800	591160510	19920	19920	19920	19920	0
190	20241022	175700	591160510	19920	19920	19920	19920	0
191	20241022	175600	591160510	19920	19920	19920	19920	0
192	20241022	175500	591160510	19920	19920	19920	19920	0
193	20241022	175400	591160510	19920	19920	19920	19920	0
194	20241022	175300	591160510	19920	19920	19920	19920	0
195	20241022	175200	591160510	19920	19920	19920	19920	0
196	20241022	175100	591160510	19920	19920	19920	19920	0
197	20241022	175000	591160510	19920	19920	19920	19920	0
198	20241022	174900	591160510	19920	19920	19920	19920	0
199	20241022	174800	591160510	19920	19920	19920	19920	0
200	20241022	174700	591160510	19920	19920	19920	19920	0
201	20241022	174600	591160510	19920	19920	19920	19920	0
202	20241022	174500	591160510	19920	19920	19920	19920	0
203	20241022	174400	591160510	19920	19920	19920	19920	0
204	20241022	174300	591160510	19920	19920	19920	19920	0
205	20241022	174200	591160510	19920	19920	19920	19920	0
206	20241022	174100	591160510	19920	19920	19920	19920	0
207	20241022	174000	591160510	19920	19920	19920	19920	0
208	20241022	173900	591160510	19920	19920	19920	19920	0
209	20241022	173800	591160510	19920	19920	19920	19920	0
210	20241022	173700	591160510	19920	19920	19920	19920	0
211	20241022	173600	591160510	19920	19920	19920	19920	0
212	20241022	173500	591160510	19920	19920	19920	19920	341
213	20241022	173400	591160510	19920	19920	19920	19920	0
214	20241022	173300	591160510	19920	19920	19920	19920	0
215	20241022	173200	591160510	19920	19920	19920	19920	0
216	20241022	173100	591160510	19920	19920	19920	19920	0
217	20241022	173000	591160510	19920	19920	19920	19920	0
218	20241022	172900	591160510	19920	19920	19920	19920	0
219	20241022	172800	591160510	19920	19920	19920	19920	0
220	20241022	172700	591160510	19920	19920	19920	19920	0
221	20241022	172600	591160510	19920	19920	19920	19920	0
222	20241022	172500	591160510	19920	19920	19920	19920	0
223	20241022	172400	591160510	19920	19920	19920	19920	0
224	20241022	172300	591160510	19920	19920	19920	19920	0
225	20241022	172200	591160510	19920	19920	19920	19920	0
226	20241022	172100	591160510	19920	19920	19920	19920	0
227	20241022	172000	591160510	19920	19920	19920	19920	0
228	20241022	171900	591160510	19920	19920	19920	19920	0
229	20241022	171800	591160510	19920	19920	19920	19920	0
230	20241022	171700	591160510	19920	19920	19920	19920	0
231	20241022	171600	591160510	19920	19920	19920	19920	0
232	20241022	171500	591160510	19920	19920	19920	19920	0
233	20241022	171400	591160510	19920	19920	19920	19920	0
234	20241022	171300	591160510	19920	19920	19920	19920	0
235	20241022	171200	591160510	19920	19920	19920	19920	0
236	20241022	171100	591160510	19920	19920	19920	19920	0
237	20241022	171000	591160510	19920	19920	19920	19920	0
238	20241022	170900	591160510	19920	19920	19920	19920	0
239	20241022	170800	591160510	19920	19920	19920	19920	0
240	20241022	170700	591160510	19920	19920	19920	19920	0
241	20241022	170600	591160510	19920	19920	19920	19920	0
242	20241022	170500	591160510	19920	19920	19920	19920	341
243	20241022	170400	591160510	19920	19920	19920	19920	0
244	20241022	170300	591160510	19920	19920	19920	19920	0
245	20241022	170200	591160510	19920	19920	19920	19920	0
246	20241022	170100	591160510	19920	19920	19920	19920	0
247	20241022	170000	591160510	19920	19920	19920	19920	0
248	20241022	165900	591160510	19920	19920	19920	19920	0
249	20241022	165800	591160510	19920	19920	19920	19920	0
250	20241022	165700	591160510	19920	19920	19920	19920	0
251	20241022	165600	591160510	19920	19920	19920	19920	0
252	20241022	165500	591160510	19920	19920	19920	19920	0
253	20241022	165400	591160510	19920	19920	19920	19920	0
254	20241022	165300	591160510	19920	19920	19920	19920	0
255	20241022	165200	591160510	19920	19920	19920	19920	0
256	20241022	165100	591160510	19920	19920	19920	19920	0
257	20241022	165000	591160510	19920	19920	19920	19920	0
258	20241022	164900	591160510	19920	19920	19920	19920	0
259	20241022	164800	591160510	19920	19920	19920	19920	0
260	20241022	164700	591160510	19920	19920	19920	19920	0
261	20241022	164600	591160510	19920	19920	19920	19920	0
262	20241022	164500	591160510	19920	19920	19920	19920	0
263	20241022	164400	591160510	19920	19920	19920	19920	0
264	20241022	164300	591160510	19920	19920	19920	19920	0
265	20241022	164200	591160510	19920	19920	19920	19920	0
266	20241022	164100	591160510	19920	19920	19920	19920	0
267	20241022	164000	591160510	19920	19920	19920	19920	0
268	20241022	163900	591160510	19920	19920	19920	19920	0
269	20241022	163800	591160510	19920	19920	19920	19920	0
270	20241022	163700	591160510	19920	19920	19920	19920	0
271	20241022	163600	591160510	19920	19920	19920	19920	0
272	20241022	163500	591160510	19920	19920	19920	19920	341
273	20241022	163400	591160510	19920	19920	19920	19920	0
274	20241022	163300	591160510	19920	19920	19920	19920	0
275	20241022	163200	591160510	19920	19920	19920	19920	0
276	20241022	163100	591160510	19920	19920	19920	19920	0
277	20241022	163000	591160510	19920	19920	19920	19920	0
278	20241022	162900	591160510	19920	19920	19920	19920	0
279	20241022	162800	591160510	19920	19920	19920	19920	0
280	20241022	162700	591160510	19920	19920	19920	19920	0
281	20241022	162600	591160510	19920	19920	19920	19920	0
282	20241022	162500	591160510	19920	19920	19920	19920	0
283	20241022	162400	591160510	19920	19920	19920	19920	0
284	20241022	162300	591160510	19920	19920	19920	19920	0
285	20241022	162200	591160510	19920	19920	19920	19920	0
286	20241022	162100	591160510	19920	19920	19920	19920	0
287	20241022	162000	591160510	19920	19920	19920	19920	0
288	20241022	161900	591160510	19920	19920	19920	19920	0
289	20241022	161800	591160510	19920	19920	19920	19920	0
290	20241022	161700	591160510	19920	19920	19920	19920	0
291	20241022	161600	591160510	19920	19920	19920	19920	0
292	20241022	161500	591160510	19920	19920	19920	19920	0
293	20241022	161400	591160510	19920	19920	19920	19920	0
294	20241022	161300	591160510	19920	19920	19920	19920	0
295	20241022	161200	591160510	19920	19920	19920	19920	0
296	20241022	161100	591160510	19920	19920	19920	19920	0
297	20241022	161000	591160510	19920	19920	19920	19920	0
298	20241022	160900	591160510	19920	19920	19920	19920	0
299	20241022	160800	591160510	19920	19920	19920	19920	0
300	20241022	160700	591160510	19920	19920	19920	19920	0
301	20241022	160600	591160510	19920	19920	19920	19920	0
302	20241022	160500	591160510	19920	19920	19920	19920	341
303	20241022	160400	591160510	19920	19920	19920	19920	0
304	20241022	160300	591160510	19920	19920	19920	19920	0
305	20241022	160200	591160510	19920	19920	19920	19920	0
306	20241022	160100	591160510	19920	19920	19920	19920	0
307	20241022	160000	591160510	19920	19920	19920	19920	0
308	20241022	155900	591160510	19920	19920	19920	19920	0
309	20241022	155800	591160510	19920	19920	19920	19920	0
310	20241022	155700	591160510	19920	19920	19920	19920	0
311	20241022	155600	591160510	19920	19920	19920	19920	0
312	20241022	155500	591160510	19920	19920	19920	19920	0
313	20241022	155400	591160510	19920	19920	19920	19920	0
314	20241022	155300	591160510	19920	19920	19920	19920	0
315	20241022	155200	591160510	19920	19920	19920	19920	0
316	20241022	155100	591160510	19920	19920	19920	19920	0
317	20241022	155000	591160510	19920	19920	19920	19920	0
318	20241022	154900	591160510	19920	19920	19920	19920	0
319	20241022	154800	591160510	19920	19920	19920	19920	0
320	20241022	154700	591160510	19920	19920	19920	19920	0
321	20241022	154600	591160510	19920	19920	19920	19920	0
322	20241022	154500	591160510	19920	19920	19920	19920	0
323	20241022	154400	591160510	19920	19920	19920	19920	0
324	20241022	154300	591160510	19920	19920	19920	19920	0
325	20241022	154200	591160510	19920	19920	19920	19920	0
326	20241022	154100	591160510	19920	19920	19920	19920	0
327	20241022	154000	591160510	19920	19920	19920	19920	0
328	20241022	153900	591160510	19920	19920	19920	19920	0
329	20241022	153800	591160510	19920	19920	19920	19920	0
330	20241022	153700	591160510	19920	19920	19920	19920	0
331	20241022	153600	591160510	19920	19920	19920	19920	0
332	20241022	153500	591160510	19920	19920	19920	19920	341
333	20241022	153400	591160510	19920	19920	19920	19920	0
334	20241022	153300	591160510	19920	19920	19920	19920	0
335	20241022	153200	591160510	19920	19920	19920	19920	0
336	20241022	153100	591160510	19920	19920	19920	19920	0
337	20241022	153000	591160510	19920	19920	19920	19920	341
338	20241022	152900	584367790	19950	19950	19950	19950	0
339	20241022	152800	584367790	19950	19950	19950	19950	0
340	20241022	152700	584367790	19950	19950	19950	19950	0
341	20241022	152600	584367790	19950	19950	19950	19950	0
342	20241022	152500	584367790	19950	19950	19950	19950	0
343	20241022	152400	584367790	19950	19950	19950	19950	0
344	20241022	152300	584367790	19950	19950	19950	19950	0
345	20241022	152200	584367790	19950	19950	19950	19950	0
346	20241022	152100	584367790	19950	19950	19950	19950	0
347	20241022	152000	584367790	19950	19950	19950	19950	0
348	20241022	151900	584367790	19950	19990	19990	19950	11
349	20241022	151800	584147940	19990	19950	19990	19950	63
350	20241022	151700	582890700	19960	19950	19960	19950	27
351	20241022	151600	582351790	19960	19940	19960	19940	83
352	20241022	151500	580695980	19940	19940	19940	19940	12
353	20241022	151400	580456700	19940	19960	19960	19940	36
354	20241022	151300	579738180	19960	19960	19960	19960	84
355	20241022	151200	578061540	19960	19940	19960	19940	30
356	20241022	151100	577462950	19930	19930	19930	19930	105
357	20241022	151000	575370300	19920	19940	19950	19920	569
358	20241022	150900	564031180	19960	19950	19960	19950	379
359	20241022	150800	556470030	19960	19960	19960	19960	12
360	20241022	150700	556230510	19960	19960	19960	19950	50
361	20241022	150600	555232520	19950	19980	19980	19950	1670
362	20241022	150500	521889760	19980	19980	19980	19980	1
363	20241022	150400	521869780	19980	19990	19990	19980	113
364	20241022	150300	519610940	19990	19990	19990	19990	0
365	20241022	150200	519610940	19990	19990	19990	19990	5
366	20241022	150100	519510990	19990	19980	19990	19980	2
367	20241022	150000	519471020	19990	19990	19990	19990	0
368	20241022	145900	519471020	19990	19990	19990	19990	2
369	20241022	145800	519431040	19990	19990	19990	19990	1
370	20241022	145700	519411050	19980	19970	19980	19970	74
371	20241022	145600	517932910	19970	19970	19970	19970	105
372	20241022	145500	515836060	19970	19970	19970	19970	3
373	20241022	145400	515776150	19970	19970	19970	19970	4
374	20241022	145300	515696270	19970	19970	19970	19970	3
375	20241022	145200	515636360	19970	19970	19970	19970	104
376	20241022	145100	513559480	19970	19980	19980	19970	160
377	20241022	145000	510363880	19980	19980	19980	19980	147
378	20241022	144900	507426820	19980	19980	19980	19980	81
379	20241022	144800	505808440	19980	20000	20000	19980	332
380	20241022	144700	499170600	20000	20000	20000	20000	0
381	20241022	144600	499170600	20000	20000	20000	20000	1
382	20241022	144500	499150600	20000	20000	20000	20000	0
383	20241022	144400	499150600	20000	19990	20000	19990	782
384	20241022	144300	483510940	19980	19990	19990	19980	28
385	20241022	144200	482951230	19990	19990	19990	19990	2
386	20241022	144100	482911250	19980	19980	19980	19980	1
387	20241022	144000	482891270	19980	19990	19990	19980	3
388	20241022	143900	482831310	19990	19990	19990	19990	2
389	20241022	143800	482791330	19990	19980	19990	19980	14
390	20241022	143700	482511560	19980	19980	19980	19980	0
391	20241022	143600	482511560	19980	19980	19980	19980	1
392	20241022	143500	482491580	19990	19990	19990	19990	2
393	20241022	143400	482451600	19980	19980	19980	19980	1
394	20241022	143300	482431620	19980	19980	19980	19980	4
395	20241022	143200	482351700	19980	19980	19980	19980	0
396	20241022	143100	482351700	19980	19990	19990	19980	28
397	20241022	143000	481791990	19980	20000	20000	19980	237
398	20241022	142900	477052170	19990	19990	19990	19990	10
399	20241022	142800	476852270	19990	19980	19990	19970	33
400	20241022	142700	476192930	19980	19970	19980	19970	2
401	20241022	142600	476152980	19970	19970	19970	19970	1
402	20241022	142500	476133010	19970	19970	19970	19970	2
403	20241022	142400	476093070	19980	19980	19980	19980	1
404	20241022	142300	476073090	19970	19970	19970	19970	0
405	20241022	142200	476073090	19970	19970	19970	19970	0
406	20241022	142100	476073090	19970	19970	19980	19970	19
407	20241022	142000	475693490	19970	19970	19970	19970	1
408	20241022	141900	475673520	19980	19980	19980	19980	11
409	20241022	141800	475453740	19980	19980	19980	19980	2
410	20241022	141700	475413780	19980	19980	19980	19980	0
411	20241022	141600	475413780	19980	19980	19980	19980	1
412	20241022	141500	475393800	19980	19980	19980	19980	1
413	20241022	141400	475373820	20000	19990	20000	19990	19
414	20241022	141300	474994000	19990	19990	20000	19990	3
415	20241022	141200	474934020	20000	19990	20000	19990	2
416	20241022	141100	474894030	20000	20000	20000	19980	9
417	20241022	141000	474714090	19990	19990	20000	19990	4
418	20241022	140900	474634120	20000	19990	20000	19990	10
419	20241022	140800	474434180	19990	19970	19990	19970	36
420	20241022	140700	473715140	19970	19970	19970	19970	1
421	20241022	140600	473695170	19960	19960	19960	19960	1
422	20241022	140500	473675210	19970	19960	19970	19960	26
423	20241022	140400	473156080	19970	19970	19970	19970	0
424	20241022	140300	473156080	19970	19970	19970	19970	1
425	20241022	140200	473136110	19960	19960	19960	19960	0
426	20241022	140100	473136110	19960	19970	19970	19960	3
427	20241022	140000	473076210	19970	19970	19970	19960	3
428	20241022	135900	473016310	19970	19970	19970	19970	0
429	20241022	135800	473016310	19970	19970	19970	19970	60
430	20241022	135700	471818110	19960	19960	19960	19960	0
431	20241022	135600	471818110	19960	19960	19960	19960	1
432	20241022	135500	471798150	19980	19960	19980	19960	4
433	20241022	135400	471718250	19990	19990	19990	19990	0
434	20241022	135300	471718250	19990	19990	19990	19990	1
435	20241022	135200	471698260	19960	19980	19980	19960	101
436	20241022	135100	469681800	19980	19980	19980	19980	1
437	20241022	135000	469661820	19990	19990	19990	19990	103
438	20241022	134900	467602850	19990	19990	19990	19990	0
439	20241022	134800	467602850	19990	19990	19990	19990	2
440	20241022	134700	467562870	19980	19980	19980	19980	1
441	20241022	134600	467542890	20000	19970	20000	19970	6
442	20241022	134500	467422940	20000	19980	20000	19980	150
443	20241022	134400	464424510	19970	19970	19970	19970	0
444	20241022	134300	464424510	19970	19970	19970	19970	0
445	20241022	134200	464424510	19970	19970	19970	19970	0
446	20241022	134100	464424510	19970	19970	19970	19970	1
447	20241022	134000	464404540	19980	19980	19980	19980	42
448	20241022	133900	463565380	19980	19980	19980	19980	13
449	20241022	133800	463305640	19990	19990	19990	19990	0
450	20241022	133700	463305640	19990	19990	19990	19990	0
451	20241022	133600	463305640	19990	19980	19990	19980	12
452	20241022	133500	463065860	19990	19990	19990	19990	0
453	20241022	133400	463065860	19990	19990	19990	19990	0
454	20241022	133300	463065860	19990	19990	19990	19990	0
455	20241022	133200	463065860	19990	19990	19990	19990	0
456	20241022	133100	463065860	19990	19990	19990	19990	211
457	20241022	133000	458847970	19990	19990	19990	19990	0
458	20241022	132900	458847970	19990	19990	19990	19990	0
459	20241022	132800	458847970	19990	19990	19990	19990	11
460	20241022	132700	458628080	19990	19990	19990	19990	4
461	20241022	132600	458548120	19980	19980	19980	19980	1
462	20241022	132500	458528140	19990	19980	19990	19980	15
463	20241022	132400	458228420	19980	19980	19980	19980	46
464	20241022	132300	457309340	19990	19990	19990	19990	0
465	20241022	132200	457309340	19990	19990	19990	19990	2
466	20241022	132100	457269360	19990	19990	19990	19990	0
467	20241022	132000	457269360	19990	19990	19990	19990	10
468	20241022	131900	457069460	19990	19990	19990	19990	8
469	20241022	131800	456909540	19980	19980	19980	19980	0
470	20241022	131700	456909540	19980	19980	19980	19980	0
471	20241022	131600	456909540	19980	19980	19980	19980	16
472	20241022	131500	456589860	19980	19980	19980	19980	0
473	20241022	131400	456589860	19980	19980	19980	19980	160
474	20241022	131300	453393060	19980	19980	19980	19980	0
475	20241022	131200	453393060	19980	19980	19980	19980	0
476	20241022	131100	453393060	19980	19980	19980	19980	0
477	20241022	131000	453393060	19980	19980	19990	19980	19
478	20241022	130900	453013430	19960	19970	19970	19960	46
479	20241022	130800	452094840	19970	19970	19970	19970	3
480	20241022	130700	452034930	19970	19970	19970	19970	2
481	20241022	130600	451994990	19960	19960	19960	19960	5
482	20241022	130500	451895190	19960	19960	19960	19960	100
483	20241022	130400	449899190	19960	19960	19960	19950	14
484	20241022	130300	449619830	19960	19960	19960	19960	60
485	20241022	130200	448422230	19960	19960	19960	19960	6
486	20241022	130100	448302470	19950	19960	19960	19950	7
487	20241022	130000	448162780	19960	19960	19960	19960	23
488	20241022	125900	447703700	19950	19950	19950	19950	0
489	20241022	125800	447703700	19950	19950	19950	19950	19
490	20241022	125700	447324650	19950	19950	19950	19950	100
491	20241022	125600	445329650	19960	19960	19960	19960	10
492	20241022	125500	445130050	19950	19950	19950	19950	1
493	20241022	125400	445110100	19960	19950	19960	19950	155
494	20241022	125300	442017840	19950	19950	19950	19950	146
495	20241022	125200	439105140	19950	19950	19950	19940	109
496	20241022	125100	436931630	19950	19950	19960	19950	11
497	20241022	125000	436712170	19940	19940	19940	19940	0
498	20241022	124900	436712170	19940	19940	19940	19940	4
499	20241022	124800	436632410	19940	19940	19940	19940	10
500	20241022	124700	436433010	19940	19940	19940	19940	15
501	20241022	124600	436133910	19930	19930	19930	19930	0
502	20241022	124500	436133910	19930	19930	19930	19930	2
503	20241022	124400	436094050	19940	19950	19950	19940	306
504	20241022	124300	429991400	19960	19970	19970	19960	142
505	20241022	124200	427156980	19970	19970	19970	19970	2
506	20241022	124100	427117040	19960	19980	19990	19960	57
507	20241022	124000	425978450	19980	19980	19980	19980	53
508	20241022	123900	424919510	19980	19980	19980	19980	60
509	20241022	123800	423720710	19970	19970	19970	19970	1
510	20241022	123700	423700740	19980	19980	19980	19970	32
511	20241022	123600	423061390	19970	19970	19970	19970	1
512	20241022	123500	423041420	19960	19960	19960	19960	0
513	20241022	123400	423041420	19960	19960	19960	19960	1
514	20241022	123300	423021460	19950	19970	19970	19950	17
515	20241022	123200	422682290	19950	19960	19960	19950	158
516	20241022	123100	419529180	19960	19970	19970	19960	106
517	20241022	123000	417413410	19960	19960	19980	19950	133
518	20241022	122900	414759020	19950	19950	19950	19950	59
519	20241022	122800	413581970	19950	19940	19950	19930	77
520	20241022	122700	412046950	19940	19950	19950	19940	14
521	20241022	122600	411767660	19950	19950	19950	19950	149
522	20241022	122500	408795110	19960	19950	19960	19950	2
523	20241022	122400	408755200	19960	19960	19960	19960	0
524	20241022	122300	408755200	19960	19950	19960	19950	2
525	20241022	122200	408715290	19960	19960	19960	19950	59
526	20241022	122100	407537690	19950	19950	19960	19950	19
527	20241022	122000	407158600	19950	19950	19950	19950	0
528	20241022	121900	407158600	19950	19950	19950	19950	4
529	20241022	121800	407078800	19950	19950	19950	19950	3
530	20241022	121700	407018950	19960	19960	19960	19960	0
531	20241022	121600	407018950	19960	19950	19960	19950	16
532	20241022	121500	406699610	19960	19950	19960	19930	118
533	20241022	121400	404345670	19960	19950	19960	19950	4
534	20241022	121300	404265860	19950	19950	19960	19950	4
535	20241022	121200	404186040	19960	19950	19960	19950	2
536	20241022	121100	404146130	19940	19940	19940	19940	0
537	20241022	121000	404146130	19940	19940	19940	19940	0
538	20241022	120900	404146130	19940	19930	19940	19930	149
539	20241022	120800	401176070	19960	19960	19960	19960	0
540	20241022	120700	401176070	19960	19950	19960	19950	5
541	20241022	120600	401076300	19920	19930	19930	19920	129
542	20241022	120500	398506320	19930	19950	19950	19930	13
543	20241022	120400	398247190	19960	19960	19960	19930	103
544	20241022	120300	396194250	19960	19960	19960	19960	4
545	20241022	120200	396114410	19970	19950	19980	19950	8
546	20241022	120100	395954700	19980	19950	19980	19930	9
547	20241022	120000	395775200	19970	19930	19970	19930	19
548	20241022	115900	395396470	19930	19930	19930	19920	90
549	20241022	115800	393603390	19940	19960	19960	19940	15
550	20241022	115700	393304260	19950	19950	19950	19950	29
551	20241022	115600	392725710	19950	19950	19950	19950	4
552	20241022	115500	392645910	19950	19940	19980	19940	20
553	20241022	115400	392246570	19980	19930	19980	19930	39
554	20241022	115300	391468570	19920	19960	19960	19920	1067
555	20241022	115200	370186760	19960	19960	19960	19950	54
556	20241022	115100	369108930	19970	19960	19970	19960	78
557	20241022	115000	367552040	19960	19960	19960	19950	127
558	20241022	114900	365018120	19960	19960	19960	19960	319
559	20241022	114800	358650880	19960	19980	19980	19960	512
560	20241022	114700	348425840	19990	19990	19990	19990	6
561	20241022	114600	348305900	19990	19990	19990	19990	99
562	20241022	114500	346326890	19990	20000	20000	19990	25
563	20241022	114400	345826940	20000	19990	20000	19990	17
564	20241022	114300	345486950	19980	19990	19990	19980	40
565	20241022	114200	344687390	19990	19990	19990	19990	20
566	20241022	114100	344287590	19990	19990	19990	19990	1
567	20241022	114000	344267600	19990	19990	19990	19990	54
568	20241022	113900	343188140	20050	20000	20050	19990	859
569	20241022	113800	326010750	20050	20050	20050	20050	0
570	20241022	113700	326010750	20050	20050	20050	20050	0
571	20241022	113600	326010750	20050	20050	20050	20050	0
572	20241022	113500	326010750	20050	20050	20050	20050	0
573	20241022	113400	326010750	20050	20050	20050	20050	3
574	20241022	113300	325950600	20050	20050	20050	20050	0
575	20241022	113200	325950600	20050	20050	20050	20050	0
576	20241022	113100	325950600	20050	20050	20050	20050	0
577	20241022	113000	325950600	20050	20050	20050	20050	0
578	20241022	112900	325950600	20050	20050	20050	20050	22
579	20241022	112800	325509500	20050	20050	20050	20050	1
580	20241022	112700	325489450	20050	20050	20050	20050	0
581	20241022	112600	325489450	20050	20050	20050	20050	0
582	20241022	112500	325489450	20050	20050	20050	20050	0
583	20241022	112400	325489450	20050	20050	20050	20050	0
584	20241022	112300	325489450	20050	20050	20050	20050	300
585	20241022	112200	319474450	20000	20050	20050	20000	37
586	20241022	112100	318733700	20050	20050	20050	20050	0
587	20241022	112000	318733700	20050	20050	20050	20050	0
588	20241022	111900	318733700	20050	20050	20050	20050	10
589	20241022	111800	318533200	20050	20000	20050	20000	105
590	20241022	111700	316432950	20000	20100	20100	20000	2904
591	20241022	111600	258259400	20100	20150	20150	20100	6
592	20241022	111500	258138750	20100	20100	20100	20100	100
593	20241022	111400	256128750	20150	20150	20150	20150	0
594	20241022	111300	256128750	20150	20150	20150	20150	6
595	20241022	111200	256007850	20150	20150	20150	20150	0
596	20241022	111100	256007850	20150	20150	20150	20150	100
597	20241022	111000	253992850	20100	20100	20100	20100	42
598	20241022	110900	253148650	20100	20100	20100	20100	0
599	20241022	110800	253148650	20100	20100	20100	20100	0
600	20241022	110700	253148650	20100	20100	20100	20100	50
601	20241022	110600	252143650	20100	20100	20100	20100	20
602	20241022	110500	251741650	20050	20050	20050	20050	0
603	20241022	110400	251741650	20050	20050	20050	20050	1
604	20241022	110300	251721600	20050	20050	20050	20050	0
605	20241022	110200	251721600	20050	20050	20050	20050	1
606	20241022	110100	251701550	20050	20050	20050	20050	0
607	20241022	110000	251701550	20050	20050	20050	20050	0
608	20241022	105900	251701550	20050	20050	20050	20050	47
609	20241022	105800	250759200	20050	20050	20050	20050	4
610	20241022	105700	250679000	20050	20050	20050	20050	16
611	20241022	105600	250358200	20050	20050	20050	20050	2
612	20241022	105500	250318100	20050	20000	20050	20000	114
613	20241022	105400	248034000	20050	20050	20050	20050	21
614	20241022	105300	247612950	20050	20050	20050	20050	4
615	20241022	105200	247532750	20050	20050	20050	20050	4
616	20241022	105100	247452550	20050	20050	20050	20050	4
617	20241022	105000	247372350	20050	20050	20050	20050	4
618	20241022	104900	247292150	20050	20000	20050	20000	25
619	20241022	104800	246791150	20050	20050	20050	20050	15
620	20241022	104700	246490400	20000	20000	20000	20000	327
621	20241022	104600	239950400	20000	20000	20000	20000	0
622	20241022	104500	239950400	20000	20000	20000	20000	48
623	20241022	104400	238990400	20000	20000	20000	20000	2
624	20241022	104300	238950400	20000	20000	20000	20000	0
625	20241022	104200	238950400	20000	20000	20000	20000	0
626	20241022	104100	238950400	20000	20050	20050	20000	183
627	20241022	104000	235289350	20050	20050	20050	20050	7
628	20241022	103900	235149000	20050	20050	20050	20050	130
629	20241022	103800	232542500	20100	20100	20100	20100	20
630	20241022	103700	232140500	20100	20100	20100	20100	5
631	20241022	103600	232040000	20100	20100	20100	20100	0
632	20241022	103500	232040000	20100	20100	20100	20100	0
633	20241022	103400	232040000	20100	20100	20100	20100	1
634	20241022	103300	232019900	20100	20100	20100	20100	0
635	20241022	103200	232019900	20100	20100	20100	20100	2
636	20241022	103100	231979700	20100	20100	20100	20100	5
637	20241022	103000	231879200	20100	20100	20100	20100	5
638	20241022	102900	231778700	20050	20050	20050	20050	1
639	20241022	102800	231758650	20050	20050	20050	20050	210
640	20241022	102700	227548150	20050	20000	20050	20000	9
641	20241022	102600	227367900	20050	20050	20050	20050	0
642	20241022	102500	227367900	20050	20000	20050	20000	34
643	20241022	102400	226687800	20000	20050	20050	20000	1850
644	20241022	102300	189642100	20050	20050	20050	20050	259
645	20241022	102200	184449150	20100	20100	20100	20100	1
646	20241022	102100	184429050	20050	20050	20050	20050	32
647	20241022	102000	183787450	20050	20050	20050	20050	0
648	20241022	101900	183787450	20050	20100	20100	20050	9
649	20241022	101800	183606650	20100	20100	20100	20100	9
650	20241022	101700	183425750	20100	20100	20100	20100	0
651	20241022	101600	183425750	20100	20100	20100	20100	10
652	20241022	101500	183224750	20100	20100	20100	20100	1
653	20241022	101400	183204650	20100	20100	20100	20100	0
654	20241022	101300	183204650	20100	20100	20100	20100	31
655	20241022	101200	182581550	20100	20100	20100	20100	3
656	20241022	101100	182521250	20050	20100	20100	20050	166
657	20241022	101000	179184750	20100	20100	20100	20100	53
658	20241022	100900	178119450	20100	20100	20100	20100	0
659	20241022	100800	178119450	20100	20050	20100	20050	224
660	20241022	100700	173617300	20050	20050	20050	20050	16
661	20241022	100600	173296500	20050	20050	20050	20050	48
662	20241022	100500	172334100	20000	20000	20050	20000	60
663	20241022	100400	171133000	20000	20050	20050	20000	100
664	20241022	100300	169132900	20150	20100	20150	20000	273
665	20241022	100200	163662300	20150	20050	20150	20050	201
666	20241022	100100	159632150	20050	20050	20050	20050	5
667	20241022	100000	159531900	20100	20150	20150	20100	11
668	20241022	095900	159310500	20050	20100	20100	20050	1145
669	20241022	095800	136343500	20100	20100	20100	20100	371
670	20241022	095700	128886400	20150	20150	20150	20150	11
671	20241022	095600	128664750	20150	20150	20150	20150	11
672	20241022	095500	128443100	20150	20150	20150	20150	829
673	20241022	095400	111738750	20150	20150	20150	20150	0
674	20241022	095300	111738750	20150	20150	20150	20150	3
675	20241022	095200	111678300	20150	20150	20150	20150	32
676	20241022	095100	111033500	20150	20150	20150	20150	5
677	20241022	095000	110932750	20200	20200	20200	20200	27
678	20241022	094900	110387350	20250	20250	20250	20250	7
679	20241022	094800	110245600	20200	20250	20250	20200	2
680	20241022	094700	110205150	20250	20250	20250	20250	30
681	20241022	094600	109597650	20200	20200	20200	20200	126
682	20241022	094500	107052450	20200	20200	20200	20200	3
683	20241022	094400	106991850	20200	20200	20200	20150	316
684	20241022	094300	100609450	20250	20250	20250	20250	18
685	20241022	094200	100244950	20250	20250	20250	20250	83
686	20241022	094100	98564200	20200	20300	20300	20200	323
687	20241022	094000	92025000	20250	20300	20300	20250	393
688	20241022	093900	84048700	20300	20300	20300	20300	7
689	20241022	093800	83906600	20350	20350	20350	20350	2
690	20241022	093700	83865900	20350	20350	20350	20350	0
691	20241022	093600	83865900	20350	20350	20350	20350	1
692	20241022	093500	83845550	20350	20400	20400	20350	39
693	20241022	093400	83051800	20400	20400	20450	20400	403
694	20241022	093300	74830550	20400	20350	20400	20350	5
695	20241022	093200	74728650	20300	20350	20350	20300	68
696	20241022	093100	73345700	20350	20350	20350	20300	73
697	20241022	093000	71862150	20350	20350	20350	20350	22
698	20241022	092900	71414450	20350	20350	20350	20300	78
699	20241022	092800	69828350	20350	20350	20350	20350	4
700	20241022	092700	69746950	20350	20350	20350	20350	26
701	20241022	092600	69217850	20300	20300	20300	20300	17
702	20241022	092500	68872750	20350	20350	20350	20350	0
703	20241022	092400	68872750	20350	20300	20350	20250	81
704	20241022	092300	67228900	20300	20350	20350	20300	31
705	20241022	092200	66598150	20300	20300	20300	20300	5
706	20241022	092100	66496650	20300	20300	20300	20300	0
707	20241022	092000	66496650	20300	20300	20300	20300	103
708	20241022	091900	64405750	20300	20250	20300	20250	103
709	20241022	091800	62319950	20200	20250	20250	20200	57
710	20241022	091700	61168450	20250	20250	20250	20250	2
711	20241022	091600	61127950	20200	20200	20200	20200	464
712	20241022	091500	51755150	20200	20200	20250	20200	44
713	20241022	091400	50866250	20250	20250	20250	20250	88
714	20241022	091300	49084250	20250	20250	20250	20250	10
715	20241022	091200	48881750	20200	20250	20250	20200	331
716	20241022	091100	42195100	20250	20250	20350	20250	83
717	20241022	091000	40514250	20200	20400	20400	20200	1230
718	20241022	090900	15502750	20400	20450	20450	20400	112
719	20241022	090800	13212800	20400	20500	20500	20400	96
720	20241022	090700	11250250	20500	20500	20500	20500	32
721	20241022	090600	10594250	20500	20450	20700	20450	26
722	20241022	090500	10061350	20450	20500	20550	20450	47
723	20241022	090400	9099450	20500	20500	20500	20500	88
724	20241022	090300	7295450	20500	20500	20500	20500	10
725	20241022	090200	7090450	20450	20400	20450	20400	140
726	20241022	090100	4229050	20450	20550	20550	20450	33
727	20241022	090000	3554100	20550	20400	20550	20400	174