KissMeData/111380/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	201600	789322130	20150	20150	20150	20150	196
3	20241015	201500	789322130	20150	20150	20150	20150	0
4	20241015	201400	789322130	20150	20150	20150	20150	0
5	20241015	201300	789322130	20150	20150	20150	20150	0
6	20241015	201200	789322130	20150	20150	20150	20150	0
7	20241015	201100	789322130	20150	20150	20150	20150	0
8	20241015	201000	789322130	20150	20150	20150	20150	0
9	20241015	200900	789322130	20150	20150	20150	20150	0
10	20241015	200800	789322130	20150	20150	20150	20150	0
11	20241015	200700	789322130	20150	20150	20150	20150	0
12	20241015	200600	789322130	20150	20150	20150	20150	0
13	20241015	200500	789322130	20150	20150	20150	20150	0
14	20241015	200400	789322130	20150	20150	20150	20150	0
15	20241015	200300	789322130	20150	20150	20150	20150	0
16	20241015	200200	789322130	20150	20150	20150	20150	0
17	20241015	200100	789322130	20150	20150	20150	20150	0
18	20241015	200000	789322130	20150	20150	20150	20150	0
19	20241015	195900	789322130	20150	20150	20150	20150	0
20	20241015	195800	789322130	20150	20150	20150	20150	0
21	20241015	195700	789322130	20150	20150	20150	20150	0
22	20241015	195600	789322130	20150	20150	20150	20150	0
23	20241015	195500	789322130	20150	20150	20150	20150	0
24	20241015	195400	789322130	20150	20150	20150	20150	0
25	20241015	195300	789322130	20150	20150	20150	20150	0
26	20241015	195200	789322130	20150	20150	20150	20150	0
27	20241015	195100	789322130	20150	20150	20150	20150	0
28	20241015	195000	789322130	20150	20150	20150	20150	0
29	20241015	194900	789322130	20150	20150	20150	20150	0
30	20241015	194800	789322130	20150	20150	20150	20150	0
31	20241015	194700	789322130	20150	20150	20150	20150	0
32	20241015	194600	789322130	20150	20150	20150	20150	196
33	20241015	194500	789322130	20150	20150	20150	20150	0
34	20241015	194400	789322130	20150	20150	20150	20150	0
35	20241015	194300	789322130	20150	20150	20150	20150	0
36	20241015	194200	789322130	20150	20150	20150	20150	0
37	20241015	194100	789322130	20150	20150	20150	20150	0
38	20241015	194000	789322130	20150	20150	20150	20150	0
39	20241015	193900	789322130	20150	20150	20150	20150	0
40	20241015	193800	789322130	20150	20150	20150	20150	0
41	20241015	193700	789322130	20150	20150	20150	20150	0
42	20241015	193600	789322130	20150	20150	20150	20150	0
43	20241015	193500	789322130	20150	20150	20150	20150	0
44	20241015	193400	789322130	20150	20150	20150	20150	0
45	20241015	193300	789322130	20150	20150	20150	20150	0
46	20241015	193200	789322130	20150	20150	20150	20150	0
47	20241015	193100	789322130	20150	20150	20150	20150	0
48	20241015	193000	789322130	20150	20150	20150	20150	0
49	20241015	192900	789322130	20150	20150	20150	20150	0
50	20241015	192800	789322130	20150	20150	20150	20150	0
51	20241015	192700	789322130	20150	20150	20150	20150	0
52	20241015	192600	789322130	20150	20150	20150	20150	0
53	20241015	192500	789322130	20150	20150	20150	20150	0
54	20241015	192400	789322130	20150	20150	20150	20150	0
55	20241015	192300	789322130	20150	20150	20150	20150	0
56	20241015	192200	789322130	20150	20150	20150	20150	0
57	20241015	192100	789322130	20150	20150	20150	20150	0
58	20241015	192000	789322130	20150	20150	20150	20150	0
59	20241015	191900	789322130	20150	20150	20150	20150	0
60	20241015	191800	789322130	20150	20150	20150	20150	0
61	20241015	191700	789322130	20150	20150	20150	20150	0
62	20241015	191600	789322130	20150	20150	20150	20150	196
63	20241015	191500	789322130	20150	20150	20150	20150	0
64	20241015	191400	789322130	20150	20150	20150	20150	0
65	20241015	191300	789322130	20150	20150	20150	20150	0
66	20241015	191200	789322130	20150	20150	20150	20150	0
67	20241015	191100	789322130	20150	20150	20150	20150	0
68	20241015	191000	789322130	20150	20150	20150	20150	0
69	20241015	190900	789322130	20150	20150	20150	20150	0
70	20241015	190800	789322130	20150	20150	20150	20150	0
71	20241015	190700	789322130	20150	20150	20150	20150	0
72	20241015	190600	789322130	20150	20150	20150	20150	0
73	20241015	190500	789322130	20150	20150	20150	20150	0
74	20241015	190400	789322130	20150	20150	20150	20150	0
75	20241015	190300	789322130	20150	20150	20150	20150	0
76	20241015	190200	789322130	20150	20150	20150	20150	0
77	20241015	190100	789322130	20150	20150	20150	20150	0
78	20241015	190000	789322130	20150	20150	20150	20150	0
79	20241015	185900	789322130	20150	20150	20150	20150	0
80	20241015	185800	789322130	20150	20150	20150	20150	0
81	20241015	185700	789322130	20150	20150	20150	20150	0
82	20241015	185600	789322130	20150	20150	20150	20150	0
83	20241015	185500	789322130	20150	20150	20150	20150	0
84	20241015	185400	789322130	20150	20150	20150	20150	0
85	20241015	185300	789322130	20150	20150	20150	20150	0
86	20241015	185200	789322130	20150	20150	20150	20150	0
87	20241015	185100	789322130	20150	20150	20150	20150	0
88	20241015	185000	789322130	20150	20150	20150	20150	0
89	20241015	184900	789322130	20150	20150	20150	20150	0
90	20241015	184800	789322130	20150	20150	20150	20150	0
91	20241015	184700	789322130	20150	20150	20150	20150	0
92	20241015	184600	789322130	20150	20150	20150	20150	196
93	20241015	184500	789322130	20150	20150	20150	20150	0
94	20241015	184400	789322130	20150	20150	20150	20150	0
95	20241015	184300	789322130	20150	20150	20150	20150	0
96	20241015	184200	789322130	20150	20150	20150	20150	0
97	20241015	184100	789322130	20150	20150	20150	20150	0
98	20241015	184000	789322130	20150	20150	20150	20150	0
99	20241015	183900	789322130	20150	20150	20150	20150	0
100	20241015	183800	789322130	20150	20150	20150	20150	0
101	20241015	183700	789322130	20150	20150	20150	20150	0
102	20241015	183600	789322130	20150	20150	20150	20150	0
103	20241015	183500	789322130	20150	20150	20150	20150	0
104	20241015	183400	789322130	20150	20150	20150	20150	0
105	20241015	183300	789322130	20150	20150	20150	20150	0
106	20241015	183200	789322130	20150	20150	20150	20150	0
107	20241015	183100	789322130	20150	20150	20150	20150	0
108	20241015	183000	789322130	20150	20150	20150	20150	0
109	20241015	182900	789322130	20150	20150	20150	20150	0
110	20241015	182800	789322130	20150	20150	20150	20150	0
111	20241015	182700	789322130	20150	20150	20150	20150	0
112	20241015	182600	789322130	20150	20150	20150	20150	0
113	20241015	182500	789322130	20150	20150	20150	20150	0
114	20241015	182400	789322130	20150	20150	20150	20150	0
115	20241015	182300	789322130	20150	20150	20150	20150	0
116	20241015	182200	789322130	20150	20150	20150	20150	0
117	20241015	182100	789322130	20150	20150	20150	20150	0
118	20241015	182000	789322130	20150	20150	20150	20150	0
119	20241015	181900	789322130	20150	20150	20150	20150	0
120	20241015	181800	789322130	20150	20150	20150	20150	0
121	20241015	181700	789322130	20150	20150	20150	20150	0
122	20241015	181600	789322130	20150	20150	20150	20150	196
123	20241015	181500	789322130	20150	20150	20150	20150	0
124	20241015	181400	789322130	20150	20150	20150	20150	0
125	20241015	181300	789322130	20150	20150	20150	20150	0
126	20241015	181200	789322130	20150	20150	20150	20150	0
127	20241015	181100	789322130	20150	20150	20150	20150	0
128	20241015	181000	789322130	20150	20150	20150	20150	0
129	20241015	180900	789322130	20150	20150	20150	20150	0
130	20241015	180800	789322130	20150	20150	20150	20150	0
131	20241015	180700	789322130	20150	20150	20150	20150	0
132	20241015	180600	789322130	20150	20150	20150	20150	0
133	20241015	180500	789322130	20150	20150	20150	20150	0
134	20241015	180400	789322130	20150	20150	20150	20150	0
135	20241015	180300	789322130	20150	20150	20150	20150	0
136	20241015	180200	789322130	20150	20150	20150	20150	0
137	20241015	180100	789322130	20150	20150	20150	20150	0
138	20241015	180000	789322130	20150	20150	20150	20150	0
139	20241015	175900	789322130	20150	20150	20150	20150	0
140	20241015	175800	789322130	20150	20150	20150	20150	0
141	20241015	175700	789322130	20150	20150	20150	20150	0
142	20241015	175600	789322130	20150	20150	20150	20150	0
143	20241015	175500	789322130	20150	20150	20150	20150	0
144	20241015	175400	789322130	20150	20150	20150	20150	0
145	20241015	175300	789322130	20150	20150	20150	20150	0
146	20241015	175200	789322130	20150	20150	20150	20150	0
147	20241015	175100	789322130	20150	20150	20150	20150	0
148	20241015	175000	789322130	20150	20150	20150	20150	0
149	20241015	174900	789322130	20150	20150	20150	20150	0
150	20241015	174800	789322130	20150	20150	20150	20150	0
151	20241015	174700	789322130	20150	20150	20150	20150	0
152	20241015	174600	789322130	20150	20150	20150	20150	196
153	20241015	174500	789322130	20150	20150	20150	20150	0
154	20241015	174400	789322130	20150	20150	20150	20150	0
155	20241015	174300	789322130	20150	20150	20150	20150	0
156	20241015	174200	789322130	20150	20150	20150	20150	0
157	20241015	174100	789322130	20150	20150	20150	20150	0
158	20241015	174000	789322130	20150	20150	20150	20150	0
159	20241015	173900	789322130	20150	20150	20150	20150	0
160	20241015	173800	789322130	20150	20150	20150	20150	0
161	20241015	173700	789322130	20150	20150	20150	20150	0
162	20241015	173600	789322130	20150	20150	20150	20150	0
163	20241015	173500	789322130	20150	20150	20150	20150	0
164	20241015	173400	789322130	20150	20150	20150	20150	0
165	20241015	173300	789322130	20150	20150	20150	20150	0
166	20241015	173200	789322130	20150	20150	20150	20150	0
167	20241015	173100	789322130	20150	20150	20150	20150	0
168	20241015	173000	789322130	20150	20150	20150	20150	0
169	20241015	172900	789322130	20150	20150	20150	20150	0
170	20241015	172800	789322130	20150	20150	20150	20150	0
171	20241015	172700	789322130	20150	20150	20150	20150	0
172	20241015	172600	789322130	20150	20150	20150	20150	0
173	20241015	172500	789322130	20150	20150	20150	20150	0
174	20241015	172400	789322130	20150	20150	20150	20150	0
175	20241015	172300	789322130	20150	20150	20150	20150	0
176	20241015	172200	789322130	20150	20150	20150	20150	0
177	20241015	172100	789322130	20150	20150	20150	20150	0
178	20241015	172000	789322130	20150	20150	20150	20150	0
179	20241015	171900	789322130	20150	20150	20150	20150	0
180	20241015	171800	789322130	20150	20150	20150	20150	0
181	20241015	171700	789322130	20150	20150	20150	20150	0
182	20241015	171600	789322130	20150	20150	20150	20150	196
183	20241015	171500	789322130	20150	20150	20150	20150	0
184	20241015	171400	789322130	20150	20150	20150	20150	0
185	20241015	171300	789322130	20150	20150	20150	20150	0
186	20241015	171200	789322130	20150	20150	20150	20150	0
187	20241015	171100	789322130	20150	20150	20150	20150	0
188	20241015	171000	789322130	20150	20150	20150	20150	0
189	20241015	170900	789322130	20150	20150	20150	20150	0
190	20241015	170800	789322130	20150	20150	20150	20150	0
191	20241015	170700	789322130	20150	20150	20150	20150	0
192	20241015	170600	789322130	20150	20150	20150	20150	0
193	20241015	170500	789322130	20150	20150	20150	20150	0
194	20241015	170400	789322130	20150	20150	20150	20150	0
195	20241015	170300	789322130	20150	20150	20150	20150	0
196	20241015	170200	789322130	20150	20150	20150	20150	0
197	20241015	170100	789322130	20150	20150	20150	20150	0
198	20241015	170000	789322130	20150	20150	20150	20150	0
199	20241015	165900	789322130	20150	20150	20150	20150	0
200	20241015	165800	789322130	20150	20150	20150	20150	0
201	20241015	165700	789322130	20150	20150	20150	20150	0
202	20241015	165600	789322130	20150	20150	20150	20150	0
203	20241015	165500	789322130	20150	20150	20150	20150	0
204	20241015	165400	789322130	20150	20150	20150	20150	0
205	20241015	165300	789322130	20150	20150	20150	20150	0
206	20241015	165200	789322130	20150	20150	20150	20150	0
207	20241015	165100	789322130	20150	20150	20150	20150	0
208	20241015	165000	789322130	20150	20150	20150	20150	0
209	20241015	164900	789322130	20150	20150	20150	20150	0
210	20241015	164800	789322130	20150	20150	20150	20150	0
211	20241015	164700	789322130	20150	20150	20150	20150	0
212	20241015	164600	789322130	20150	20150	20150	20150	196
213	20241015	164500	789322130	20150	20150	20150	20150	0
214	20241015	164400	789322130	20150	20150	20150	20150	0
215	20241015	164300	789322130	20150	20150	20150	20150	0
216	20241015	164200	789322130	20150	20150	20150	20150	0
217	20241015	164100	789322130	20150	20150	20150	20150	0
218	20241015	164000	789322130	20150	20150	20150	20150	0
219	20241015	163900	789322130	20150	20150	20150	20150	0
220	20241015	163800	789322130	20150	20150	20150	20150	0
221	20241015	163700	789322130	20150	20150	20150	20150	0
222	20241015	163600	789322130	20150	20150	20150	20150	0
223	20241015	163500	789322130	20150	20150	20150	20150	0
224	20241015	163400	789322130	20150	20150	20150	20150	0
225	20241015	163300	789322130	20150	20150	20150	20150	0
226	20241015	163200	789322130	20150	20150	20150	20150	0
227	20241015	163100	789322130	20150	20150	20150	20150	0
228	20241015	163000	789322130	20150	20150	20150	20150	0
229	20241015	162900	789322130	20150	20150	20150	20150	0
230	20241015	162800	789322130	20150	20150	20150	20150	0
231	20241015	162700	789322130	20150	20150	20150	20150	0
232	20241015	162600	789322130	20150	20150	20150	20150	0
233	20241015	162500	789322130	20150	20150	20150	20150	0
234	20241015	162400	789322130	20150	20150	20150	20150	0
235	20241015	162300	789322130	20150	20150	20150	20150	0
236	20241015	162200	789322130	20150	20150	20150	20150	0
237	20241015	162100	789322130	20150	20150	20150	20150	0
238	20241015	162000	789322130	20150	20150	20150	20150	0
239	20241015	161900	789322130	20150	20150	20150	20150	0
240	20241015	161800	789322130	20150	20150	20150	20150	0
241	20241015	161700	789322130	20150	20150	20150	20150	0
242	20241015	161600	789322130	20150	20150	20150	20150	196
243	20241015	161500	789322130	20150	20150	20150	20150	0
244	20241015	161400	789322130	20150	20150	20150	20150	0
245	20241015	161300	789322130	20150	20150	20150	20150	0
246	20241015	161200	789322130	20150	20150	20150	20150	0
247	20241015	161100	789322130	20150	20150	20150	20150	0
248	20241015	161000	789322130	20150	20150	20150	20150	0
249	20241015	160900	789322130	20150	20150	20150	20150	0
250	20241015	160800	789322130	20150	20150	20150	20150	0
251	20241015	160700	789322130	20150	20150	20150	20150	0
252	20241015	160600	789322130	20150	20150	20150	20150	0
253	20241015	160500	789322130	20150	20150	20150	20150	0
254	20241015	160400	789322130	20150	20150	20150	20150	0
255	20241015	160300	789322130	20150	20150	20150	20150	0
256	20241015	160200	789322130	20150	20150	20150	20150	0
257	20241015	160100	789322130	20150	20150	20150	20150	0
258	20241015	160000	789322130	20150	20150	20150	20150	0
259	20241015	155900	789322130	20150	20150	20150	20150	0
260	20241015	155800	789322130	20150	20150	20150	20150	0
261	20241015	155700	789322130	20150	20150	20150	20150	0
262	20241015	155600	789322130	20150	20150	20150	20150	0
263	20241015	155500	789322130	20150	20150	20150	20150	0
264	20241015	155400	789322130	20150	20150	20150	20150	0
265	20241015	155300	789322130	20150	20150	20150	20150	0
266	20241015	155200	789322130	20150	20150	20150	20150	0
267	20241015	155100	789322130	20150	20150	20150	20150	0
268	20241015	155000	789322130	20150	20150	20150	20150	0
269	20241015	154900	789322130	20150	20150	20150	20150	0
270	20241015	154800	789322130	20150	20150	20150	20150	0
271	20241015	154700	789322130	20150	20150	20150	20150	0
272	20241015	154600	789322130	20150	20150	20150	20150	196
273	20241015	154500	789322130	20150	20150	20150	20150	0
274	20241015	154400	789322130	20150	20150	20150	20150	0
275	20241015	154300	789322130	20150	20150	20150	20150	0
276	20241015	154200	789322130	20150	20150	20150	20150	0
277	20241015	154100	789322130	20150	20150	20150	20150	0
278	20241015	154000	789322130	20150	20150	20150	20150	0
279	20241015	153900	789322130	20150	20150	20150	20150	0
280	20241015	153800	789322130	20150	20150	20150	20150	0
281	20241015	153700	789322130	20150	20150	20150	20150	0
282	20241015	153600	789322130	20150	20150	20150	20150	0
283	20241015	153500	789322130	20150	20150	20150	20150	0
284	20241015	153400	789322130	20150	20150	20150	20150	0
285	20241015	153300	789322130	20150	20150	20150	20150	0
286	20241015	153200	789322130	20150	20150	20150	20150	0
287	20241015	153100	789322130	20150	20150	20150	20150	0
288	20241015	153000	789322130	20150	20150	20150	20150	196
289	20241015	152900	785372730	20150	20150	20150	20150	0
290	20241015	152800	785372730	20150	20150	20150	20150	0
291	20241015	152700	785372730	20150	20150	20150	20150	0
292	20241015	152600	785372730	20150	20150	20150	20150	0
293	20241015	152500	785372730	20150	20150	20150	20150	0
294	20241015	152400	785372730	20150	20150	20150	20150	0
295	20241015	152300	785372730	20150	20150	20150	20150	0
296	20241015	152200	785372730	20150	20150	20150	20150	0
297	20241015	152100	785372730	20150	20150	20150	20150	0
298	20241015	152000	785372730	20150	20150	20150	20150	0
299	20241015	151900	785372730	20150	20150	20150	20150	34
300	20241015	151800	784687630	20250	20250	20250	20250	0
301	20241015	151700	784687630	20250	20250	20250	20250	0
302	20241015	151600	784687630	20250	20250	20250	20250	0
303	20241015	151500	784687630	20250	20250	20250	20250	10
304	20241015	151400	784485130	20100	20100	20100	20100	0
305	20241015	151300	784485130	20100	20100	20100	20100	0
306	20241015	151200	784485130	20100	20100	20100	20100	0
307	20241015	151100	784485130	20100	20100	20100	20100	0
308	20241015	151000	784485130	20100	20100	20100	20100	0
309	20241015	150900	784485130	20100	20000	20300	20000	494
310	20241015	150800	774492980	20050	20050	20050	20050	0
311	20241015	150700	774492980	20050	20050	20050	20050	0
312	20241015	150600	774492980	20050	20100	20100	20050	93
313	20241015	150500	772627030	20100	20100	20100	20100	9
314	20241015	150400	772446130	20250	20050	20250	20000	32
315	20241015	150300	771805580	20100	20150	20150	20100	65
316	20241015	150200	770499030	20250	20250	20250	20250	0
317	20241015	150100	770499030	20250	20250	20250	20250	0
318	20241015	150000	770499030	20250	20250	20250	20100	100
319	20241015	145900	768488180	20300	20200	20300	20200	11
320	20241015	145800	768265880	20300	20300	20300	20150	5
321	20241015	145700	768164630	20150	20000	20300	19990	1103
322	20241015	145600	745946070	20050	20050	20050	20050	0
323	20241015	145500	745946070	20050	20050	20050	20050	0
324	20241015	145400	745946070	20050	20000	20050	19990	95
325	20241015	145300	744046930	20050	20050	20100	20000	7
326	20241015	145200	743906630	20100	20000	20100	20000	502
327	20241015	145100	733866530	20050	20000	20050	19980	98
328	20241015	145000	731907780	20050	20050	20100	20000	7
329	20241015	144900	731767480	20100	20100	20100	20100	0
330	20241015	144800	731767480	20100	20000	20100	19980	94
331	20241015	144700	729888450	20000	20050	20050	20000	2
332	20241015	144600	729848400	20000	20000	20000	20000	0
333	20241015	144500	729848400	20000	20000	20000	20000	93
334	20241015	144400	727988400	20000	20000	20000	20000	0
335	20241015	144300	727988400	20000	20000	20000	20000	0
336	20241015	144200	727988400	20000	20000	20000	20000	93
337	20241015	144100	726128400	20000	20000	20000	20000	0
338	20241015	144000	726128400	20000	20000	20000	20000	0
339	20241015	143900	726128400	20000	20050	20050	20000	95
340	20241015	143800	724228350	20100	20100	20100	20100	0
341	20241015	143700	724228350	20100	20050	20100	20050	4
342	20241015	143600	724148100	20100	20050	20100	20000	95
343	20241015	143500	722247900	20100	20100	20100	20100	0
344	20241015	143400	722247900	20100	20050	20100	20050	2
345	20241015	143300	722207750	20000	20050	20050	20000	93
346	20241015	143200	720347700	20050	20100	20100	20050	3
347	20241015	143100	720287500	20000	20000	20000	20000	0
348	20241015	143000	720287500	20000	20100	20100	20000	94
349	20241015	142900	718407250	20100	20100	20100	20100	0
350	20241015	142800	718407250	20100	20100	20100	20100	0
351	20241015	142700	718407250	20100	20050	20100	20000	95
352	20241015	142600	716507050	20100	20100	20100	20100	0
353	20241015	142500	716507050	20100	20050	20100	20050	2
354	20241015	142400	716466900	20000	20000	20000	20000	93
355	20241015	142300	714606900	20050	20050	20050	20050	0
356	20241015	142200	714606900	20050	20050	20050	20050	0
357	20241015	142100	714606900	20050	20100	20100	20050	93
358	20241015	142000	712742200	20100	20100	20100	20100	1
359	20241015	141900	712722100	20050	20050	20050	20050	0
360	20241015	141800	712722100	20050	20050	20050	20050	93
361	20241015	141700	710857450	20100	20150	20150	20100	2
362	20241015	141600	710817200	20150	20150	20150	20150	181
363	20241015	141500	707170050	20150	20150	20150	20150	93
364	20241015	141400	705296100	20150	20150	20150	20150	10
365	20241015	141300	705094600	20150	20150	20150	20150	0
366	20241015	141200	705094600	20150	20150	20150	20150	138
367	20241015	141100	702313900	20250	20150	20250	20150	80
368	20241015	141000	700701800	20150	19980	20250	19980	1505
369	20241015	140900	670313410	19970	19970	19970	19960	95
370	20241015	140800	668417180	20000	19960	20000	19960	2
371	20241015	140700	668377220	19950	19950	19970	19950	88
372	20241015	140600	666621580	19970	19980	19980	19970	6
373	20241015	140500	666501750	20050	20000	20050	20000	51
374	20241015	140400	665481700	20050	19950	20050	19950	44
375	20241015	140300	664603770	19950	19960	19960	19950	51
376	20241015	140200	663586270	20050	20050	20050	20050	0
377	20241015	140100	663586270	20050	20050	20050	20050	0
378	20241015	140000	663586270	20050	19970	20050	19950	150
379	20241015	135900	660592280	19960	19960	19960	19960	0
380	20241015	135800	660592280	19960	19960	19960	19960	0
381	20241015	135700	660592280	19960	19960	19960	19960	94
382	20241015	135600	658716040	19970	19970	19970	19970	0
383	20241015	135500	658716040	19970	19970	19970	19970	23
384	20241015	135400	658256730	19950	19980	20050	19950	96
385	20241015	135300	656341090	19950	19960	19960	19950	40
386	20241015	135200	655543040	19960	19960	19960	19960	63
387	20241015	135100	654285560	19970	20000	20000	19960	55
388	20241015	135000	653187450	20100	19990	20100	19990	2
389	20241015	134900	653147360	20100	20100	20100	20100	0
390	20241015	134800	653147360	20100	19970	20100	19960	96
391	20241015	134700	651230530	20050	20050	20050	20050	0
392	20241015	134600	651230530	20050	19980	20050	19970	25
393	20241015	134500	650731170	19980	19990	19990	19980	71
394	20241015	134400	649312570	20050	19990	20050	19990	2
395	20241015	134300	649272530	20050	20050	20050	20050	1
396	20241015	134200	649252480	19980	19970	19980	19960	113
397	20241015	134100	646996080	19980	19980	19980	19980	0
398	20241015	134000	646996080	19980	19980	19980	19980	3
399	20241015	133900	646936140	19980	19990	19990	19980	94
400	20241015	133800	645058010	20050	20050	20050	20050	0
401	20241015	133700	645058010	20050	20050	20050	20050	0
402	20241015	133600	645058010	20050	20000	20050	19980	366
403	20241015	133500	637743790	20100	20100	20100	20100	0
404	20241015	133400	637743790	20100	19990	20100	19990	5
405	20241015	133300	637643720	20000	20050	20050	20000	91
406	20241015	133200	635823670	20100	20100	20100	20100	0
407	20241015	133100	635823670	20100	20050	20100	20050	10
408	20241015	133000	635622920	20100	20050	20100	19990	102
409	20241015	132900	633582730	20050	20050	20050	20050	0
410	20241015	132800	633582730	20050	20050	20050	20050	0
411	20241015	132700	633582730	20050	20050	20050	20000	96
412	20241015	132600	631662580	20100	20100	20100	20050	5
413	20241015	132500	631562180	20100	20100	20100	20100	0
414	20241015	132400	631562180	20100	20050	20100	19990	136
415	20241015	132300	628836780	20250	20250	20250	20250	0
416	20241015	132200	628836780	20250	20250	20250	20250	0
417	20241015	132100	628836780	20250	20050	20250	20000	96
418	20241015	132000	626916430	20100	20100	20100	20100	1
419	20241015	131900	626896330	20100	20100	20100	20100	1
420	20241015	131800	626876230	20100	20000	20100	20000	177
421	20241015	131700	623331980	20000	20000	20000	20000	0
422	20241015	131600	623331980	20000	20000	20000	20000	0
423	20241015	131500	623331980	20000	20050	20050	19990	207
424	20241015	131400	619186470	19990	20000	20000	19990	750
425	20241015	131300	604186890	20050	20100	20100	20050	73
426	20241015	131200	602721740	20100	20150	20150	20100	21
427	20241015	131100	602299290	20200	20150	20200	20150	2
428	20241015	131000	602258940	20150	20100	20150	20050	26
429	20241015	130900	601737490	20150	20150	20150	20150	69
430	20241015	130800	600347140	20200	20200	20200	20200	1
431	20241015	130700	600326940	20150	20050	20150	20050	533
432	20241015	130600	589588140	20000	20000	20000	20000	94
433	20241015	130500	587708140	20100	20100	20100	20100	0
434	20241015	130400	587708140	20100	20050	20100	20050	4
435	20241015	130300	587627840	20100	20050	20100	20000	98
436	20241015	130200	585662940	20050	20050	20050	20050	0
437	20241015	130100	585662940	20050	20050	20050	20050	0
438	20241015	130000	585662940	20050	20100	20100	20050	97
439	20241015	125900	583718040	20100	20050	20100	20050	28
440	20241015	125800	583155640	20100	20100	20100	20100	0
441	20241015	125700	583155640	20100	20050	20100	20000	375
442	20241015	125600	575641540	20050	20050	20050	20050	0
443	20241015	125500	575641540	20050	19920	20050	19920	763
444	20241015	125400	560359030	19920	19930	19930	19920	94
445	20241015	125300	558486500	20000	19930	20000	19930	2
446	20241015	125200	558446570	19920	19940	19990	19920	19
447	20241015	125100	558067690	19940	19930	19940	19920	113
448	20241015	125000	555816390	19920	19920	19920	19920	7
449	20241015	124900	555676950	19920	19920	19920	19920	0
450	20241015	124800	555676950	19920	19920	19930	19900	101
451	20241015	124700	553665830	19930	19930	19940	19920	7
452	20241015	124600	553526300	19940	19920	19940	19910	33
453	20241015	124500	552869220	19940	19920	19960	19910	76
454	20241015	124400	551355060	19990	19990	19990	19920	7
455	20241015	124300	551215340	19920	19920	19920	19920	1
456	20241015	124200	551195420	19900	19910	19910	19900	95
457	20241015	124100	549304730	19910	19910	19910	19910	0
458	20241015	124000	549304730	19910	19910	19910	19900	92
459	20241015	123900	547473590	19920	19930	19930	19920	35
460	20241015	123800	546776060	19930	19930	19930	19930	7
461	20241015	123700	546636550	19930	19940	19940	19930	57
462	20241015	123600	545500100	19950	19990	19990	19950	85
463	20241015	123500	543803290	19990	19990	19990	19990	8
464	20241015	123400	543643370	20000	19970	20000	19970	87
465	20241015	123300	541903750	19940	19910	19950	19900	99
466	20241015	123200	539932560	19910	19910	19910	19910	0
467	20241015	123100	539932560	19910	19910	19910	19910	0
468	20241015	123000	539932560	19910	19920	19970	19910	331
469	20241015	122900	533329300	19910	19910	19910	19910	1
470	20241015	122800	533309390	19910	19910	19910	19910	0
471	20241015	122700	533309390	19910	19930	19930	19910	96
472	20241015	122600	531397680	19920	19920	19920	19920	0
473	20241015	122500	531397680	19920	19920	19920	19920	17
474	20241015	122400	531059040	19900	19910	19910	19900	95
475	20241015	122300	529167690	19930	19930	19930	19930	0
476	20241015	122200	529167690	19930	19930	19930	19930	1
477	20241015	122100	529147760	19910	19920	19920	19910	104
478	20241015	122000	527077040	19920	19920	19920	19920	2
479	20241015	121900	527037200	19910	19910	19910	19910	0
480	20241015	121800	527037200	19910	19920	19920	19900	96
481	20241015	121700	525125900	19940	19930	19940	19930	6
482	20241015	121600	525006290	19960	19960	19960	19960	0
483	20241015	121500	525006290	19960	19920	19960	19900	99
484	20241015	121400	523035590	19960	19950	19960	19950	2
485	20241015	121300	522995680	19960	19920	19960	19920	2
486	20241015	121200	522955800	19970	19910	19970	19900	177
487	20241015	121100	519432820	19910	19910	19910	19910	7
488	20241015	121000	519293450	19960	19910	19960	19910	1015
489	20241015	120900	499052620	19900	19900	19900	19900	96
490	20241015	120800	497142220	19900	19900	19900	19900	208
491	20241015	120700	493003020	19900	19900	19900	19900	0
492	20241015	120600	493003020	19900	19910	19910	19900	703
493	20241015	120500	479009390	19920	19920	19920	19920	200
494	20241015	120400	475025390	19920	19920	19920	19920	105
495	20241015	120300	472933790	19930	19930	19930	19930	103
496	20241015	120200	470881000	19950	19950	19950	19940	410
497	20241015	120100	462701510	19950	19950	19960	19950	97
498	20241015	120000	460766350	19970	19960	20000	19960	29
499	20241015	115900	460186710	19950	19970	19970	19950	807
500	20241015	115800	444083550	19960	19960	19960	19960	0
501	20241015	115700	444083550	19960	19970	19970	19960	97
502	20241015	115600	442147200	19970	19970	19970	19970	7
503	20241015	115500	442007410	19970	19970	19970	19970	0
504	20241015	115400	442007410	19970	19980	19980	19970	105
505	20241015	115300	439910270	19990	19990	19990	19990	0
506	20241015	115200	439910270	19990	19990	19990	19990	1
507	20241015	115100	439890280	20000	20000	20000	19990	537
508	20241015	115000	429151590	19990	19990	20100	19990	364
509	20241015	114900	421872030	20000	20000	20000	20000	1
510	20241015	114800	421852030	19950	19930	20100	19910	365
511	20241015	114700	414565820	19950	19970	19970	19940	1657
512	20241015	114600	381515190	19970	19970	19970	19970	1
513	20241015	114500	381495220	19970	19980	19990	19970	549
514	20241015	114400	370530280	20050	20050	20050	20050	0
515	20241015	114300	370530280	20050	20050	20050	20050	0
516	20241015	114200	370530280	20050	19970	20050	19970	113
517	20241015	114100	368273010	19990	19990	19990	19990	0
518	20241015	114000	368273010	19990	19990	19990	19990	6
519	20241015	113900	368153070	20000	19980	20050	19970	136
520	20241015	113800	365436050	20050	20050	20050	19970	25
521	20241015	113700	364936620	19980	19960	19980	19950	312
522	20241015	113600	358710290	20000	19980	20000	19960	142
523	20241015	113500	355874840	19960	19970	19970	19960	142
524	20241015	113400	353040440	20000	19980	20000	19980	6
525	20241015	113300	352920480	19990	19970	19990	19950	413
526	20241015	113200	344677740	19990	19970	19990	19970	10
527	20241015	113100	344478000	19990	19980	19990	19960	1019
528	20241015	113000	324133910	19980	19980	19980	19980	473
529	20241015	112900	314683370	19980	19980	19980	19980	0
530	20241015	112800	314683370	19980	19980	19980	19980	100
531	20241015	112700	312685370	19980	19990	19990	19980	106
532	20241015	112600	310567480	19980	19980	19980	19980	100
533	20241015	112500	308569480	19990	19990	19990	19990	1
534	20241015	112400	308549490	19980	19990	19990	19980	97
535	20241015	112300	306611000	20000	20000	20000	20000	1
536	20241015	112200	306591000	19990	19990	19990	19990	8
537	20241015	112100	306431080	19980	19990	19990	19980	97
538	20241015	112000	304492570	19990	19990	19990	19990	7
539	20241015	111900	304352640	19990	19990	19990	19990	0
540	20241015	111800	304352640	19990	19990	19990	19990	104
541	20241015	111700	302273680	19990	19990	19990	19990	0
542	20241015	111600	302273680	19990	19990	19990	19990	0
543	20241015	111500	302273680	19990	19990	19990	19990	105
544	20241015	111400	300174730	19990	20000	20000	19990	13
545	20241015	111300	299914850	19990	19990	19990	19990	0
546	20241015	111200	299914850	19990	20000	20000	19990	100
547	20241015	111100	297915570	20000	20000	20000	20000	6
548	20241015	111000	297795570	20000	20000	20000	20000	1
549	20241015	110900	297775570	19990	20000	20000	19990	97
550	20241015	110800	295835740	20000	19990	20000	19990	18
551	20241015	110700	295475820	19990	19990	19990	19990	0
552	20241015	110600	295475820	19990	19990	20000	19990	111
553	20241015	110500	293256820	19990	19990	19990	19990	0
554	20241015	110400	293256820	19990	19990	19990	19990	0
555	20241015	110300	293256820	19990	20000	20000	19990	97
556	20241015	110200	291317760	20000	20000	20000	20000	8
557	20241015	110100	291157760	19990	19990	19990	19990	0
558	20241015	110000	291157760	19990	19980	19990	19980	122
559	20241015	105900	288720160	19980	19980	19980	19980	11
560	20241015	105800	288500380	19980	19990	19990	19980	26
561	20241015	105700	287980810	19990	20000	20000	19990	122
562	20241015	105600	285541980	19990	19990	19990	19990	28
563	20241015	105500	284982260	19990	20000	20000	19990	21
564	20241015	105400	284562460	20000	19990	20000	19990	118
565	20241015	105300	282203630	19990	20000	20000	19990	19
566	20241015	105200	281823810	19990	19990	19990	19990	20
567	20241015	105100	281424010	19990	20000	20000	19990	114
568	20241015	105000	279144180	20000	19990	20000	19990	29
569	20241015	104900	278564380	19990	19990	19990	19990	29
570	20241015	104800	277984670	19990	19990	19990	19990	107
571	20241015	104700	275845740	19990	19990	19990	19990	20
572	20241015	104600	275445940	19990	19990	19990	19990	36
573	20241015	104500	274726300	19990	20000	20000	19990	108
574	20241015	104400	272566690	20000	20000	20000	20000	27
575	20241015	104300	272026690	20000	20000	20000	20000	20
576	20241015	104200	271626690	20000	20000	20000	20000	107
577	20241015	104100	269486690	20000	20000	20000	20000	28
578	20241015	104000	268926690	20000	20000	20000	20000	20
579	20241015	103900	268526690	20000	20000	20000	20000	139
580	20241015	103800	265746690	20000	20000	20000	20000	21
581	20241015	103700	265326690	20000	20000	20000	20000	20
582	20241015	103600	264926690	20000	20000	20000	20000	105
583	20241015	103500	262826690	20050	20050	20050	20000	30
584	20241015	103400	262225690	20050	20050	20050	20050	37
585	20241015	103300	261483840	20000	20000	20000	20000	117
586	20241015	103200	259143840	20000	20000	20000	20000	27
587	20241015	103100	258603840	20000	20000	20000	20000	10
588	20241015	103000	258403840	20000	20050	20050	20000	108
589	20241015	102900	256243690	20050	20000	20050	20000	46
590	20241015	102800	255322240	19990	19980	20000	19980	23
591	20241015	102700	254862550	19980	19970	19980	19970	126
592	20241015	102600	252346050	20000	19980	20000	19980	189
593	20241015	102500	248566490	19980	20000	20000	19980	606
594	20241015	102400	236454330	20000	20000	20000	20000	362
595	20241015	102300	229214330	20000	20000	20000	20000	40
596	20241015	102200	228414330	20000	20000	20000	20000	28
597	20241015	102100	227854330	20000	20000	20000	20000	108
598	20241015	102000	225694330	20000	20000	20000	20000	50
599	20241015	101900	224694330	20000	20000	20000	20000	47
600	20241015	101800	223754330	20000	20000	20000	20000	118
601	20241015	101700	221394330	20000	20000	20000	20000	27
602	20241015	101600	220854330	20050	20000	20050	20000	25
603	20241015	101500	220353580	20000	20050	20050	20000	126
604	20241015	101400	217833080	20000	20000	20000	20000	20
605	20241015	101300	217433080	20000	20000	20000	20000	10
606	20241015	101200	217233080	20000	20000	20000	20000	115
607	20241015	101100	214933080	20050	20000	20050	20000	24
608	20241015	101000	214452880	20000	20000	20000	20000	42
609	20241015	100900	213612880	19990	20000	20000	19990	108
610	20241015	100800	211453130	20000	20000	20000	20000	21
611	20241015	100700	211033130	20000	20000	20000	20000	27
612	20241015	100600	210493130	20000	20000	20000	19990	118
613	20241015	100500	208133430	20000	20000	20000	20000	28
614	20241015	100400	207573430	20000	20000	20050	20000	27
615	20241015	100300	207033230	20000	20000	20000	19990	127
616	20241015	100200	204493870	20050	20000	20050	20000	11
617	20241015	100100	204273820	20000	20000	20000	20000	20
618	20241015	100000	203873820	20000	20000	20050	19990	147
619	20241015	095900	200934200	20000	20000	20000	20000	11
620	20241015	095800	200714200	20000	20000	20000	20000	27
621	20241015	095700	200174200	20000	20000	20000	20000	118
622	20241015	095600	197814200	20000	20000	20000	20000	20
623	20241015	095500	197414200	20000	20000	20000	20000	38
624	20241015	095400	196654200	20000	20000	20000	20000	109
625	20241015	095300	194474200	20000	20000	20000	20000	27
626	20241015	095200	193934200	20000	20100	20100	20000	11
627	20241015	095100	193714100	20100	20000	20100	20000	937
628	20241015	095000	174932900	20000	19990	20000	19990	28
629	20241015	094900	174373000	19980	19980	19990	19980	18
630	20241015	094800	174013290	19980	19970	19990	19970	128
631	20241015	094700	171456770	19980	19990	19990	19980	7
632	20241015	094600	171316870	19990	20000	20050	19970	494
633	20241015	094500	161438600	20000	20050	20050	20000	1207
634	20241015	094400	137286450	20050	20050	20050	20050	20
635	20241015	094300	136885450	20050	20050	20050	20050	29
636	20241015	094200	136304000	20050	20100	20100	20050	124
637	20241015	094100	133817550	20050	20050	20050	20050	47
638	20241015	094000	132875200	20050	20050	20050	20050	10
639	20241015	093900	132674700	20100	20100	20100	20100	364
640	20241015	093800	125358300	20100	20100	20100	20100	34
641	20241015	093700	124674900	20100	20150	20150	20100	25
642	20241015	093600	124171650	20100	20050	20100	20050	192
643	20241015	093500	120317400	20050	20050	20050	20050	10
644	20241015	093400	120116900	20100	20100	20100	20100	302
645	20241015	093300	114046700	20100	20100	20150	20100	127
646	20241015	093200	111493950	20150	20100	20150	20100	24
647	20241015	093100	111011400	20100	20100	20100	20100	327
648	20241015	093000	104438700	20100	20150	20150	20100	139
649	20241015	092900	101644550	20150	20100	20150	20100	30
650	20241015	092800	101041450	20150	20150	20150	20100	330
651	20241015	092700	94394950	20150	20150	20150	20150	114
652	20241015	092600	92097850	20150	20150	20150	20150	82
653	20241015	092500	90445550	20150	20150	20150	20150	137
654	20241015	092400	87685000	20150	20150	20150	20150	127
655	20241015	092300	85125950	20150	20150	20150	20150	10
656	20241015	092200	84924450	20200	20200	20450	20200	531
657	20241015	092100	74191500	20150	20150	20200	20150	247
658	20241015	092000	69204400	20150	20200	20200	20150	87
659	20241015	091900	67451100	20200	20200	20200	20200	375
660	20241015	091800	59876100	20200	20200	20200	20200	109
661	20241015	091700	57674300	20250	20250	20250	20250	107
662	20241015	091600	55507550	20250	20250	20250	20250	124
663	20241015	091500	52996550	20200	20200	20200	20200	99
664	20241015	091400	50996750	20250	20300	20300	20250	508
665	20241015	091300	40699350	20250	20200	20300	20200	252
666	20241015	091200	35591400	20200	20350	20350	20200	567
667	20241015	091100	24096500	20350	20400	20400	20350	239
668	20241015	091000	19232550	20450	20400	20450	20400	132
669	20241015	090900	16536300	20400	20400	20400	20400	17
670	20241015	090800	16189500	20400	20400	20400	20400	6
671	20241015	090700	16067100	20400	20400	20400	20400	11
672	20241015	090600	15842700	20400	20400	20400	20400	335
673	20241015	090500	9008700	20400	20400	20450	20400	60
674	20241015	090400	7784650	20450	20450	20500	20450	154
675	20241015	090300	4635300	20500	20500	20500	20500	174
676	20241015	090200	1068300	20450	20500	20500	20450	37
677	20241015	090100	309850	20600	20650	20650	20600	9
678	20241015	090000	124200	20700	20700	20700	20700	6