KissMeData/010780/min/candle-20241101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241101	185400	454330140	20150	20150	20150	20150	743
3	20241101	185300	454330140	20150	20150	20150	20150	0
4	20241101	185200	454330140	20150	20150	20150	20150	0
5	20241101	185100	454330140	20150	20150	20150	20150	0
6	20241101	185000	454330140	20150	20150	20150	20150	0
7	20241101	184900	454330140	20150	20150	20150	20150	0
8	20241101	184800	454330140	20150	20150	20150	20150	0
9	20241101	184700	454330140	20150	20150	20150	20150	0
10	20241101	184600	454330140	20150	20150	20150	20150	0
11	20241101	184500	454330140	20150	20150	20150	20150	0
12	20241101	184400	454330140	20150	20150	20150	20150	0
13	20241101	184300	454330140	20150	20150	20150	20150	0
14	20241101	184200	454330140	20150	20150	20150	20150	0
15	20241101	184100	454330140	20150	20150	20150	20150	0
16	20241101	184000	454330140	20150	20150	20150	20150	0
17	20241101	183900	454330140	20150	20150	20150	20150	0
18	20241101	183800	454330140	20150	20150	20150	20150	0
19	20241101	183700	454330140	20150	20150	20150	20150	0
20	20241101	183600	454330140	20150	20150	20150	20150	0
21	20241101	183500	454330140	20150	20150	20150	20150	0
22	20241101	183400	454330140	20150	20150	20150	20150	0
23	20241101	183300	454330140	20150	20150	20150	20150	0
24	20241101	183200	454330140	20150	20150	20150	20150	0
25	20241101	183100	454330140	20150	20150	20150	20150	0
26	20241101	183000	454330140	20150	20150	20150	20150	0
27	20241101	182900	454330140	20150	20150	20150	20150	0
28	20241101	182800	454330140	20150	20150	20150	20150	0
29	20241101	182700	454330140	20150	20150	20150	20150	0
30	20241101	182600	454330140	20150	20150	20150	20150	0
31	20241101	182500	454330140	20150	20150	20150	20150	0
32	20241101	182400	454330140	20150	20150	20150	20150	743
33	20241101	182300	454330140	20150	20150	20150	20150	0
34	20241101	182200	454330140	20150	20150	20150	20150	0
35	20241101	182100	454330140	20150	20150	20150	20150	0
36	20241101	182000	454330140	20150	20150	20150	20150	0
37	20241101	181900	454330140	20150	20150	20150	20150	0
38	20241101	181800	454330140	20150	20150	20150	20150	0
39	20241101	181700	454330140	20150	20150	20150	20150	0
40	20241101	181600	454330140	20150	20150	20150	20150	0
41	20241101	181500	454330140	20150	20150	20150	20150	0
42	20241101	181400	454330140	20150	20150	20150	20150	0
43	20241101	181300	454330140	20150	20150	20150	20150	0
44	20241101	181200	454330140	20150	20150	20150	20150	0
45	20241101	181100	454330140	20150	20150	20150	20150	0
46	20241101	181000	454330140	20150	20150	20150	20150	0
47	20241101	180900	454330140	20150	20150	20150	20150	0
48	20241101	180800	454330140	20150	20150	20150	20150	0
49	20241101	180700	454330140	20150	20150	20150	20150	0
50	20241101	180600	454330140	20150	20150	20150	20150	0
51	20241101	180500	454330140	20150	20150	20150	20150	0
52	20241101	180400	454330140	20150	20150	20150	20150	0
53	20241101	180300	454330140	20150	20150	20150	20150	0
54	20241101	180200	454330140	20150	20150	20150	20150	0
55	20241101	180100	454330140	20150	20150	20150	20150	0
56	20241101	180000	454330140	20150	20150	20150	20150	0
57	20241101	175900	454330140	20150	20150	20150	20150	0
58	20241101	175800	454330140	20150	20150	20150	20150	0
59	20241101	175700	454330140	20150	20150	20150	20150	0
60	20241101	175600	454330140	20150	20150	20150	20150	0
61	20241101	175500	454330140	20150	20150	20150	20150	0
62	20241101	175400	454330140	20150	20150	20150	20150	743
63	20241101	175300	454330140	20150	20150	20150	20150	0
64	20241101	175200	454330140	20150	20150	20150	20150	0
65	20241101	175100	454330140	20150	20150	20150	20150	0
66	20241101	175000	454330140	20150	20150	20150	20150	0
67	20241101	174900	454330140	20150	20150	20150	20150	0
68	20241101	174800	454330140	20150	20150	20150	20150	0
69	20241101	174700	454330140	20150	20150	20150	20150	0
70	20241101	174600	454330140	20150	20150	20150	20150	0
71	20241101	174500	454330140	20150	20150	20150	20150	0
72	20241101	174400	454330140	20150	20150	20150	20150	0
73	20241101	174300	454330140	20150	20150	20150	20150	0
74	20241101	174200	454330140	20150	20150	20150	20150	0
75	20241101	174100	454330140	20150	20150	20150	20150	0
76	20241101	174000	454330140	20150	20150	20150	20150	0
77	20241101	173900	454330140	20150	20150	20150	20150	0
78	20241101	173800	454330140	20150	20150	20150	20150	0
79	20241101	173700	454330140	20150	20150	20150	20150	0
80	20241101	173600	454330140	20150	20150	20150	20150	0
81	20241101	173500	454330140	20150	20150	20150	20150	0
82	20241101	173400	454330140	20150	20150	20150	20150	0
83	20241101	173300	454330140	20150	20150	20150	20150	0
84	20241101	173200	454330140	20150	20150	20150	20150	0
85	20241101	173100	454330140	20150	20150	20150	20150	0
86	20241101	173000	454330140	20150	20150	20150	20150	0
87	20241101	172900	454330140	20150	20150	20150	20150	0
88	20241101	172800	454330140	20150	20150	20150	20150	0
89	20241101	172700	454330140	20150	20150	20150	20150	0
90	20241101	172600	454330140	20150	20150	20150	20150	0
91	20241101	172500	454330140	20150	20150	20150	20150	0
92	20241101	172400	454330140	20150	20150	20150	20150	743
93	20241101	172300	454330140	20150	20150	20150	20150	0
94	20241101	172200	454330140	20150	20150	20150	20150	0
95	20241101	172100	454330140	20150	20150	20150	20150	0
96	20241101	172000	454330140	20150	20150	20150	20150	0
97	20241101	171900	454330140	20150	20150	20150	20150	0
98	20241101	171800	454330140	20150	20150	20150	20150	0
99	20241101	171700	454330140	20150	20150	20150	20150	0
100	20241101	171600	454330140	20150	20150	20150	20150	0
101	20241101	171500	454330140	20150	20150	20150	20150	0
102	20241101	171400	454330140	20150	20150	20150	20150	0
103	20241101	171300	454330140	20150	20150	20150	20150	0
104	20241101	171200	454330140	20150	20150	20150	20150	0
105	20241101	171100	454330140	20150	20150	20150	20150	0
106	20241101	171000	454330140	20150	20150	20150	20150	0
107	20241101	170900	454330140	20150	20150	20150	20150	0
108	20241101	170800	454330140	20150	20150	20150	20150	0
109	20241101	170700	454330140	20150	20150	20150	20150	0
110	20241101	170600	454330140	20150	20150	20150	20150	0
111	20241101	170500	454330140	20150	20150	20150	20150	0
112	20241101	170400	454330140	20150	20150	20150	20150	0
113	20241101	170300	454330140	20150	20150	20150	20150	0
114	20241101	170200	454330140	20150	20150	20150	20150	0
115	20241101	170100	454330140	20150	20150	20150	20150	0
116	20241101	170000	454330140	20150	20150	20150	20150	0
117	20241101	165900	454330140	20150	20150	20150	20150	0
118	20241101	165800	454330140	20150	20150	20150	20150	0
119	20241101	165700	454330140	20150	20150	20150	20150	0
120	20241101	165600	454330140	20150	20150	20150	20150	0
121	20241101	165500	454330140	20150	20150	20150	20150	0
122	20241101	165400	454330140	20150	20150	20150	20150	743
123	20241101	165300	454330140	20150	20150	20150	20150	0
124	20241101	165200	454330140	20150	20150	20150	20150	0
125	20241101	165100	454330140	20150	20150	20150	20150	0
126	20241101	165000	454330140	20150	20150	20150	20150	0
127	20241101	164900	454330140	20150	20150	20150	20150	0
128	20241101	164800	454330140	20150	20150	20150	20150	0
129	20241101	164700	454330140	20150	20150	20150	20150	0
130	20241101	164600	454330140	20150	20150	20150	20150	0
131	20241101	164500	454330140	20150	20150	20150	20150	0
132	20241101	164400	454330140	20150	20150	20150	20150	0
133	20241101	164300	454330140	20150	20150	20150	20150	0
134	20241101	164200	454330140	20150	20150	20150	20150	0
135	20241101	164100	454330140	20150	20150	20150	20150	0
136	20241101	164000	454330140	20150	20150	20150	20150	0
137	20241101	163900	454330140	20150	20150	20150	20150	0
138	20241101	163800	454330140	20150	20150	20150	20150	0
139	20241101	163700	454330140	20150	20150	20150	20150	0
140	20241101	163600	454330140	20150	20150	20150	20150	0
141	20241101	163500	454330140	20150	20150	20150	20150	0
142	20241101	163400	454330140	20150	20150	20150	20150	0
143	20241101	163300	454330140	20150	20150	20150	20150	0
144	20241101	163200	454330140	20150	20150	20150	20150	0
145	20241101	163100	454330140	20150	20150	20150	20150	0
146	20241101	163000	454330140	20150	20150	20150	20150	0
147	20241101	162900	454330140	20150	20150	20150	20150	0
148	20241101	162800	454330140	20150	20150	20150	20150	0
149	20241101	162700	454330140	20150	20150	20150	20150	0
150	20241101	162600	454330140	20150	20150	20150	20150	0
151	20241101	162500	454330140	20150	20150	20150	20150	0
152	20241101	162400	454330140	20150	20150	20150	20150	743
153	20241101	162300	454330140	20150	20150	20150	20150	0
154	20241101	162200	454330140	20150	20150	20150	20150	0
155	20241101	162100	454330140	20150	20150	20150	20150	0
156	20241101	162000	454330140	20150	20150	20150	20150	0
157	20241101	161900	454330140	20150	20150	20150	20150	0
158	20241101	161800	454330140	20150	20150	20150	20150	0
159	20241101	161700	454330140	20150	20150	20150	20150	0
160	20241101	161600	454330140	20150	20150	20150	20150	0
161	20241101	161500	454330140	20150	20150	20150	20150	0
162	20241101	161400	454330140	20150	20150	20150	20150	0
163	20241101	161300	454330140	20150	20150	20150	20150	0
164	20241101	161200	454330140	20150	20150	20150	20150	0
165	20241101	161100	454330140	20150	20150	20150	20150	0
166	20241101	161000	454330140	20150	20150	20150	20150	0
167	20241101	160900	454330140	20150	20150	20150	20150	0
168	20241101	160800	454330140	20150	20150	20150	20150	0
169	20241101	160700	454330140	20150	20150	20150	20150	0
170	20241101	160600	454330140	20150	20150	20150	20150	0
171	20241101	160500	454330140	20150	20150	20150	20150	0
172	20241101	160400	454330140	20150	20150	20150	20150	0
173	20241101	160300	454330140	20150	20150	20150	20150	0
174	20241101	160200	454330140	20150	20150	20150	20150	0
175	20241101	160100	454330140	20150	20150	20150	20150	0
176	20241101	160000	454330140	20150	20150	20150	20150	0
177	20241101	155900	454330140	20150	20150	20150	20150	0
178	20241101	155800	454330140	20150	20150	20150	20150	0
179	20241101	155700	454330140	20150	20150	20150	20150	0
180	20241101	155600	454330140	20150	20150	20150	20150	0
181	20241101	155500	454330140	20150	20150	20150	20150	0
182	20241101	155400	454330140	20150	20150	20150	20150	743
183	20241101	155300	454330140	20150	20150	20150	20150	0
184	20241101	155200	454330140	20150	20150	20150	20150	0
185	20241101	155100	454330140	20150	20150	20150	20150	0
186	20241101	155000	454330140	20150	20150	20150	20150	0
187	20241101	154900	454330140	20150	20150	20150	20150	0
188	20241101	154800	454330140	20150	20150	20150	20150	0
189	20241101	154700	454330140	20150	20150	20150	20150	0
190	20241101	154600	454330140	20150	20150	20150	20150	0
191	20241101	154500	454330140	20150	20150	20150	20150	0
192	20241101	154400	454330140	20150	20150	20150	20150	0
193	20241101	154300	454330140	20150	20150	20150	20150	0
194	20241101	154200	454330140	20150	20150	20150	20150	0
195	20241101	154100	454330140	20150	20150	20150	20150	0
196	20241101	154000	454330140	20150	20150	20150	20150	0
197	20241101	153900	454330140	20150	20150	20150	20150	0
198	20241101	153800	454330140	20150	20150	20150	20150	0
199	20241101	153700	454330140	20150	20150	20150	20150	0
200	20241101	153600	454330140	20150	20150	20150	20150	0
201	20241101	153500	454330140	20150	20150	20150	20150	0
202	20241101	153400	454330140	20150	20150	20150	20150	0
203	20241101	153300	454330140	20150	20150	20150	20150	0
204	20241101	153200	454330140	20150	20150	20150	20150	0
205	20241101	153100	454330140	20150	20150	20150	20150	0
206	20241101	153000	454330140	20150	20150	20150	20150	743
207	20241101	152900	439358690	20050	20050	20050	20050	0
208	20241101	152800	439358690	20050	20050	20050	20050	0
209	20241101	152700	439358690	20050	20050	20050	20050	0
210	20241101	152600	439358690	20050	20050	20050	20050	0
211	20241101	152500	439358690	20050	20050	20050	20050	0
212	20241101	152400	439358690	20050	20050	20050	20050	0
213	20241101	152300	439358690	20050	20050	20050	20050	0
214	20241101	152200	439358690	20050	20050	20050	20050	0
215	20241101	152100	439358690	20050	20050	20050	20050	0
216	20241101	152000	439358690	20050	20050	20050	20050	0
217	20241101	151900	439358690	20050	20100	20150	20050	279
218	20241101	151800	433751840	20100	20050	20100	20050	81
219	20241101	151700	432124540	20050	20050	20150	20050	69
220	20241101	151600	430737990	20050	20050	20100	20050	97
221	20241101	151500	428789740	20050	20100	20100	20050	140
222	20241101	151400	425981840	20050	20150	20150	20050	46
223	20241101	151300	425055440	20150	20150	20150	20000	91
224	20241101	151200	423228990	20000	20000	20000	20000	1
225	20241101	151100	423208990	20150	20050	20150	20000	187
226	20241101	151000	419452140	20000	20050	20050	20000	56
227	20241101	150900	418330790	20050	20000	20050	20000	28
228	20241101	150800	417770640	20000	20050	20050	20000	27
229	20241101	150700	417229740	20050	20050	20050	20050	19
230	20241101	150600	416848790	20050	20050	20050	20050	5
231	20241101	150500	416748540	20050	20050	20100	20050	48
232	20241101	150400	415785890	20050	20050	20050	20050	59
233	20241101	150300	414602940	20050	20050	20050	20050	50
234	20241101	150200	413600440	20050	20050	20050	20050	2
235	20241101	150100	413560340	20050	20050	20050	20050	49
236	20241101	150000	412577890	20050	20100	20100	20050	69
237	20241101	145900	411191990	20050	20050	20050	20050	23
238	20241101	145800	410730840	20100	20100	20100	20050	237
239	20241101	145700	405967390	20100	20100	20100	20100	26
240	20241101	145600	405444790	20100	20100	20100	20100	4
241	20241101	145500	405364390	20100	20100	20150	20100	59
242	20241101	145400	404177540	20100	20100	20100	20100	5
243	20241101	145300	404077040	20150	20100	20150	20100	86
244	20241101	145200	402348240	20100	20150	20150	20100	55
245	20241101	145100	401240340	20100	20100	20100	20100	23
246	20241101	145000	400778040	20100	20150	20150	20100	71
247	20241101	144900	399348540	20100	20100	20100	20100	24
248	20241101	144800	398866140	20100	20100	20100	20100	1
249	20241101	144700	398846040	20100	20100	20100	20100	53
250	20241101	144600	397780740	20100	20100	20100	20100	6
251	20241101	144500	397660140	20100	20100	20150	20100	83
252	20241101	144400	395989640	20150	20150	20150	20150	10
253	20241101	144300	395788140	20100	20100	20100	20100	24
254	20241101	144200	395305740	20100	20100	20100	20100	124
255	20241101	144100	392813340	20100	20050	20100	20050	58
256	20241101	144000	391648490	20050	20050	20150	20050	12
257	20241101	143900	391407290	20050	20050	20050	20050	0
258	20241101	143800	391407290	20050	20050	20100	20050	57
259	20241101	143700	390262790	20050	20050	20050	20050	5
260	20241101	143600	390162540	20050	20050	20050	20050	23
261	20241101	143500	389701390	20050	20050	20150	20050	60
262	20241101	143400	388495240	20050	20050	20050	20050	18
263	20241101	143300	388134340	20050	20100	20100	20050	39
264	20241101	143200	387350690	20050	20100	20100	20050	124
265	20241101	143100	384860540	20050	20050	20050	20050	94
266	20241101	143000	382975840	20050	20050	20100	20050	53
267	20241101	142900	381911840	20150	20100	20150	20100	36
268	20241101	142800	381187390	20050	20100	20150	20050	139
269	20241101	142700	378394040	20050	20050	20050	20050	30
270	20241101	142600	377792540	20050	20050	20100	20050	54
271	20241101	142500	376708290	20100	20050	20100	20050	38
272	20241101	142400	375945390	20100	20100	20100	20050	120
273	20241101	142300	373534540	20050	20050	20050	20050	16
274	20241101	142200	373213740	20050	20050	20100	20050	109
275	20241101	142100	371025690	20100	20050	20100	20050	69
276	20241101	142000	369642040	20050	20050	20100	20050	33
277	20241101	141900	368979740	20050	20050	20100	20050	100
278	20241101	141800	366973090	20050	20050	20050	20050	24
279	20241101	141700	366491890	20100	20050	20100	20050	82
280	20241101	141600	364845190	20050	20050	20050	20050	91
281	20241101	141500	363020640	20100	20050	20100	20050	25
282	20241101	141400	362518190	20050	20100	20100	20050	70
283	20241101	141300	361113140	20050	20050	20050	20050	61
284	20241101	141200	359890090	20100	20050	20100	20050	89
285	20241101	141100	358103690	20050	20100	20100	20050	2
286	20241101	141000	358063540	20050	20050	20050	20050	24
287	20241101	140900	357582340	20050	20050	20050	20050	20
288	20241101	140800	357181340	20050	20050	20050	20050	24
289	20241101	140700	356700140	20050	20050	20050	20050	27
290	20241101	140600	356158790	20050	20050	20050	20050	21
291	20241101	140500	355737740	20050	20050	20050	20050	5
292	20241101	140400	355637490	20050	20050	20050	20050	67
293	20241101	140300	354294140	20000	20000	20000	20000	5
294	20241101	140200	354194140	20050	20000	20050	20000	47
295	20241101	140100	353254090	20000	20000	20000	20000	2
296	20241101	140000	353214090	20000	20000	20000	20000	23
297	20241101	135900	352754090	20000	20000	20000	20000	26
298	20241101	135800	352234090	20000	20050	20050	20000	26
299	20241101	135700	351714040	20050	20000	20050	20000	48
300	20241101	135600	350752790	20000	20000	20000	20000	26
301	20241101	135500	350232790	20000	20000	20050	20000	426
302	20241101	135400	341712290	20050	20050	20050	20050	129
303	20241101	135300	339125840	20050	20050	20050	20050	6
304	20241101	135200	339005540	20100	20000	20100	20000	51
305	20241101	135100	337982740	20050	20000	20050	20000	22
306	20241101	135000	337541740	20000	20050	20100	20000	48
307	20241101	134900	336578290	20050	20050	20050	20050	27
308	20241101	134800	336036940	20050	20000	20050	20000	104
309	20241101	134700	333955440	20050	20050	20050	20050	47
310	20241101	134600	333013090	20050	20050	20050	20000	55
311	20241101	134500	331912740	20050	20050	20050	20000	60
312	20241101	134400	330709940	20000	20050	20050	20000	48
313	20241101	134300	329749690	20000	20000	20000	20000	8
314	20241101	134200	329589690	20000	20000	20000	20000	19
315	20241101	134100	329209690	20000	20000	20000	20000	5
316	20241101	134000	329109690	20000	20100	20100	20000	34
317	20241101	133900	328428490	20000	20000	20050	20000	47
318	20241101	133800	327487440	20050	20000	20050	20000	57
319	20241101	133700	326345590	20000	20000	20000	20000	4
320	20241101	133600	326265590	20000	20000	20000	20000	46
321	20241101	133500	325345590	20000	20050	20050	20000	15
322	20241101	133400	325045090	20000	20000	20050	20000	75
323	20241101	133300	323543540	20050	20000	20050	20000	2
324	20241101	133200	323503490	20000	20000	20050	20000	76
325	20241101	133100	321980840	20000	20050	20050	20000	43
326	20241101	133000	321120140	20050	20000	20050	20000	61
327	20241101	132900	319898240	20000	20000	20050	20000	57
328	20241101	132800	318755690	20000	20000	20050	20000	56
329	20241101	132700	317634790	20000	20050	20050	20000	117
330	20241101	132600	315289140	20000	20000	20000	20000	24
331	20241101	132500	314809140	20100	20000	20100	20000	26
332	20241101	132400	314287140	20000	20000	20000	20000	20
333	20241101	132300	313887140	20000	20000	20050	20000	25
334	20241101	132200	313386990	20000	20000	20000	20000	4
335	20241101	132100	313306990	20000	20050	20050	20000	52
336	20241101	132000	312266840	20050	20000	20050	20000	104
337	20241101	131900	310181840	20000	20000	20000	20000	19
338	20241101	131800	309801840	20000	20050	20050	20000	21
339	20241101	131700	309380990	20050	20050	20050	20050	25
340	20241101	131600	308879740	20050	20050	20050	20050	29
341	20241101	131500	308298290	20050	20050	20050	20050	22
342	20241101	131400	307857190	20050	20050	20050	20050	1
343	20241101	131300	307837140	20050	20050	20050	20050	42
344	20241101	131200	306995040	20000	20050	20050	20000	226
345	20241101	131100	302464090	20050	20000	20050	20000	62
346	20241101	131000	301223540	20050	20050	20050	20050	59
347	20241101	130900	300040590	20050	20000	20050	20000	123
348	20241101	130800	297575590	20000	20000	20000	20000	19
349	20241101	130700	297195590	20000	20050	20050	20000	152
350	20241101	130600	294149240	20050	20050	20050	20050	27
351	20241101	130500	293607890	20050	20050	20050	20050	18
352	20241101	130400	293246990	20000	20050	20050	20000	15
353	20241101	130300	292946490	20050	20000	20050	20000	62
354	20241101	130200	291705640	20000	20000	20000	20000	5
355	20241101	130100	291605640	20000	20000	20000	20000	24
356	20241101	130000	291125640	20000	20000	20000	20000	0
357	20241101	125900	291125640	20000	20050	20050	20000	28
358	20241101	125800	290565440	20000	20000	20000	20000	21
359	20241101	125700	290145440	20000	20000	20000	20000	24
360	20241101	125600	289665440	20050	20000	20050	20000	3
361	20241101	125500	289605390	20050	20050	20050	20050	40
362	20241101	125400	288803390	20050	20000	20050	20000	44
363	20241101	125300	287921240	20050	20000	20050	20000	55
364	20241101	125200	286820740	20000	20000	20000	20000	5
365	20241101	125100	286720740	20050	20050	20050	20000	54
366	20241101	125000	285638940	20000	20000	20000	20000	125
367	20241101	124900	283138940	20000	20000	20000	20000	26
368	20241101	124800	282618940	20000	20000	20000	20000	24
369	20241101	124700	282138940	20000	20000	20000	20000	24
370	20241101	124600	281658940	20000	20000	20000	20000	0
371	20241101	124500	281658940	20000	20000	20000	20000	48
372	20241101	124400	280698940	20000	20000	20000	20000	7
373	20241101	124300	280558940	20000	20000	20000	20000	40
374	20241101	124200	279758940	20050	20000	20050	20000	8
375	20241101	124100	279598790	20000	20000	20000	20000	19
376	20241101	124000	279218790	20000	20000	20000	20000	35
377	20241101	123900	278518790	19990	19990	19990	19990	25
378	20241101	123800	278019040	20050	19990	20050	19990	5
379	20241101	123700	277919030	20000	20000	20000	19990	926
380	20241101	123600	259399220	20000	20000	20000	20000	108
381	20241101	123500	257239220	20000	20000	20000	20000	51
382	20241101	123400	256219220	20000	20000	20050	20000	8
383	20241101	123300	256059120	20050	20000	20050	20000	24
384	20241101	123200	255579070	20000	20000	20000	20000	117
385	20241101	123100	253239070	20000	20000	20000	20000	22
386	20241101	123000	252799070	20000	20000	20000	20000	27
387	20241101	122900	252259070	20000	20000	20000	20000	24
388	20241101	122800	251779070	20050	20000	20050	20000	44
389	20241101	122700	250897070	20000	20000	20000	20000	41
390	20241101	122600	250077070	20000	20000	20000	20000	5
391	20241101	122500	249977070	20000	20000	20000	20000	24
392	20241101	122400	249497070	20050	20000	20050	20000	58
393	20241101	122300	248334420	20000	20000	20000	20000	144
394	20241101	122200	245454420	20000	20000	20000	20000	6
395	20241101	122100	245334420	20000	20000	20050	20000	100
396	20241101	122000	243330570	20000	20000	20000	20000	31
397	20241101	121900	242710570	20000	20000	20000	20000	23
398	20241101	121800	242250570	20000	20000	20000	20000	1
399	20241101	121700	242230570	20000	20000	20000	20000	42
400	20241101	121600	241390570	20000	20000	20000	20000	56
401	20241101	121500	240270570	20000	20000	20000	20000	49
402	20241101	121400	239290570	20050	20050	20050	20000	8
403	20241101	121300	239130370	20000	20000	20000	20000	34
404	20241101	121200	238450370	20000	20000	20050	20000	33
405	20241101	121100	237789870	20000	20000	20000	20000	23
406	20241101	121000	237329870	20000	20000	20000	20000	6
407	20241101	120900	237209870	20000	20000	20000	20000	44
408	20241101	120800	236329870	20000	20050	20050	20000	8
409	20241101	120700	236169720	20000	20000	20000	20000	23
410	20241101	120600	235709720	20000	20050	20050	20000	75
411	20241101	120500	234207070	20050	20000	20050	20000	9
412	20241101	120400	234026920	20000	20050	20050	20000	45
413	20241101	120300	233126870	20000	20000	20000	20000	86
414	20241101	120200	231406870	20000	20000	20000	20000	41
415	20241101	120100	230586870	20000	20050	20050	20000	203
416	20241101	120000	226516920	20050	20050	20050	20050	25
417	20241101	115900	226015670	20050	20050	20050	20050	25
418	20241101	115800	225514420	20050	20050	20050	20050	25
419	20241101	115700	225013170	20050	20050	20050	20050	22
420	20241101	115600	224572070	20050	20050	20050	20050	22
421	20241101	115500	224130970	20050	20050	20050	20050	8
422	20241101	115400	223970570	20050	20050	20050	20050	40
423	20241101	115300	223168570	20050	20050	20100	20050	24
424	20241101	115200	222687120	20050	20050	20050	20050	43
425	20241101	115100	221824970	20050	20050	20100	20050	6
426	20241101	115000	221704620	20050	20050	20050	20050	22
427	20241101	114900	221263520	20050	20050	20050	20050	29
428	20241101	114800	220682070	20050	20050	20050	20050	25
429	20241101	114700	220180820	20050	20050	20050	20050	22
430	20241101	114600	219739720	20050	20050	20050	20050	23
431	20241101	114500	219278570	20050	20050	20050	20000	14
432	20241101	114400	218997920	20000	20050	20050	20000	41
433	20241101	114300	218177070	20000	20100	20100	20000	11
434	20241101	114200	217956570	20000	20100	20100	20000	32
435	20241101	114100	217315570	20000	20000	20000	20000	6
436	20241101	114000	217195570	20150	20050	20150	20000	60
437	20241101	113900	215993220	20000	20050	20050	20000	24
438	20241101	113800	215512220	20050	20050	20050	20050	24
439	20241101	113700	215031020	20050	20050	20050	20050	4
440	20241101	113600	214950820	20050	20050	20050	20050	35
441	20241101	113500	214249070	20050	20050	20050	20050	6
442	20241101	113400	214128770	20050	20150	20150	20050	24
443	20241101	113300	213647470	20150	20100	20150	20100	36
444	20241101	113200	212922620	20100	20000	20100	20000	59
445	20241101	113100	211738320	20000	20000	20000	20000	23
446	20241101	113000	211278320	20000	20050	20050	20000	21
447	20241101	112900	210857470	20050	20050	20050	20050	37
448	20241101	112800	210115620	20050	20000	20050	20000	95
449	20241101	112700	208212020	20000	20000	20000	20000	5
450	20241101	112600	208112020	20000	20000	20050	20000	41
451	20241101	112500	207291970	20050	20050	20050	20050	14
452	20241101	112400	207011270	20000	20050	20050	20000	224
453	20241101	112300	202528570	20050	20050	20050	20050	5
454	20241101	112200	202428320	20050	20050	20050	20050	44
455	20241101	112100	201546120	20050	20100	20100	20050	358
456	20241101	112000	194361720	20050	20050	20050	20050	23
457	20241101	111900	193900570	20050	20050	20050	20050	466
458	20241101	111800	184557270	20050	20000	20050	20000	45
459	20241101	111700	183656220	20050	20050	20050	20050	66
460	20241101	111600	182332920	20000	20050	20050	20000	48
461	20241101	111500	181372870	20000	20000	20000	20000	105
462	20241101	111400	179272870	20000	20000	20000	20000	23
463	20241101	111300	178812870	20000	20000	20000	20000	21
464	20241101	111200	178392870	20000	20000	20000	20000	19
465	20241101	111100	178012870	20050	20050	20050	20050	337
466	20241101	111000	171256020	20150	20050	20150	20050	27
467	20241101	110900	170714270	20050	20100	20100	20050	327
468	20241101	110800	164141670	20100	20100	20100	20100	47
469	20241101	110700	163196970	20100	20100	20100	20100	0
470	20241101	110600	163196970	20100	20100	20100	20100	42
471	20241101	110500	162352770	20100	20100	20100	20100	4
472	20241101	110400	162272370	20100	20100	20100	20100	7
473	20241101	110300	162131670	20100	20150	20150	20100	21
474	20241101	110200	161709520	20150	20150	20150	20150	130
475	20241101	110100	159090020	20200	20200	20200	20200	0
476	20241101	110000	159090020	20200	20200	20200	20200	1
477	20241101	105900	159069820	20150	20150	20150	20150	4
478	20241101	105800	158989220	20150	20150	20150	20150	4
479	20241101	105700	158908620	20150	20150	20150	20150	39
480	20241101	105600	158122770	20150	20150	20150	20150	178
481	20241101	105500	154536070	20150	20150	20200	20150	43
482	20241101	105400	153669570	20200	20200	20200	20200	0
483	20241101	105300	153669570	20200	20200	20200	20200	0
484	20241101	105200	153669570	20200	20200	20200	20200	0
485	20241101	105100	153669570	20200	20150	20200	20150	184
486	20241101	105000	149961870	20200	20200	20200	20200	0
487	20241101	104900	149961870	20200	20200	20200	20200	0
488	20241101	104800	149961870	20200	20200	20200	20200	0
489	20241101	104700	149961870	20200	20200	20200	20200	0
490	20241101	104600	149961870	20200	20150	20200	20150	169
491	20241101	104500	146556470	20200	20200	20200	20200	12
492	20241101	104400	146314070	20200	20200	20200	20200	58
493	20241101	104300	145142470	20200	20200	20200	20200	0
494	20241101	104200	145142470	20200	20200	20200	20200	33
495	20241101	104100	144475870	20200	20200	20200	20200	5
496	20241101	104000	144374870	20200	20200	20200	20200	45
497	20241101	103900	143465870	20200	20200	20200	20200	0
498	20241101	103800	143465870	20200	20200	20200	20200	37
499	20241101	103700	142718470	20200	20200	20200	20200	5
500	20241101	103600	142617470	20200	20200	20200	20200	21
501	20241101	103500	142193270	20200	20200	20200	20200	10
502	20241101	103400	141991270	20200	20200	20200	20200	25
503	20241101	103300	141486270	20200	20200	20200	20200	19
504	20241101	103200	141102470	20200	20200	20200	20200	31
505	20241101	103100	140476270	20200	20200	20200	20200	0
506	20241101	103000	140476270	20200	20200	20200	20200	7
507	20241101	102900	140334870	20200	20200	20200	20200	20
508	20241101	102800	139930870	20200	20200	20200	20200	31
509	20241101	102700	139304670	20150	20150	20150	20150	0
510	20241101	102600	139304670	20150	20150	20150	20150	0
511	20241101	102500	139304670	20150	20150	20150	20150	20
512	20241101	102400	138901670	20200	20200	20200	20200	90
513	20241101	102300	137083670	20250	20250	20250	20250	3
514	20241101	102200	137022920	20250	20250	20250	20250	39
515	20241101	102100	136233170	20250	20250	20250	20250	27
516	20241101	102000	135686420	20250	20250	20250	20250	35
517	20241101	101900	134977670	20250	20200	20250	20200	22
518	20241101	101800	134532270	20200	20200	20200	20200	159
519	20241101	101700	131320470	20200	20200	20200	20200	54
520	20241101	101600	130229670	20200	20150	20200	20150	89
521	20241101	101500	128436270	20150	20150	20150	20150	26
522	20241101	101400	127912370	20150	20150	20150	20150	0
523	20241101	101300	127912370	20150	20150	20150	20150	0
524	20241101	101200	127912370	20150	20150	20150	20150	10
525	20241101	101100	127710870	20150	20150	20150	20150	268
526	20241101	101000	122310670	20100	20150	20200	20100	298
527	20241101	100900	116305470	20200	20200	20200	20200	26
528	20241101	100800	115780270	20200	20200	20200	20200	35
529	20241101	100700	115073270	20150	20200	20200	20150	20
530	20241101	100600	114669320	20200	20200	20200	20200	31
531	20241101	100500	114043120	20200	20150	20200	20150	32
532	20241101	100400	113397220	20150	20200	20200	20150	90
533	20241101	100300	111579270	20200	20200	20200	20200	19
534	20241101	100200	111195470	20200	20200	20200	20200	23
535	20241101	100100	110730870	20200	20200	20200	20200	20
536	20241101	100000	110326870	20200	20200	20200	20200	8
537	20241101	095900	110165270	20150	20150	20150	20150	0
538	20241101	095800	110165270	20150	20200	20200	20150	61
539	20241101	095700	108935570	20200	20200	20200	20200	29
540	20241101	095600	108349770	20200	20200	20200	20200	1
541	20241101	095500	108329570	20200	20200	20200	20200	15
542	20241101	095400	108026570	20250	20200	20250	20200	28
543	20241101	095300	107459620	20200	20250	20250	20200	43
544	20241101	095200	106589520	20250	20150	20250	20150	26
545	20241101	095100	106064770	20150	20150	20150	20150	76
546	20241101	095000	104533370	20000	20150	20150	20000	27
547	20241101	094900	103990320	20100	20100	20150	20100	98
548	20241101	094800	102020420	20100	20100	20100	20100	18
549	20241101	094700	101658620	20050	20100	20100	20050	101
550	20241101	094600	99631820	20100	20100	20100	20100	6
551	20241101	094500	99511220	20100	20100	20100	20100	15
552	20241101	094400	99209720	20100	20100	20100	20100	16
553	20241101	094300	98888120	20100	20100	20100	20050	10
554	20241101	094200	98687170	20100	20100	20100	20100	4
555	20241101	094100	98606770	20100	20100	20100	20100	3
556	20241101	094000	98546470	20050	20050	20050	20050	0
557	20241101	093900	98546470	20050	20050	20050	20050	51
558	20241101	093800	97523920	20050	20100	20100	20050	17
559	20241101	093700	97182970	20100	20100	20100	20100	1
560	20241101	093600	97162870	20100	20100	20100	20100	2
561	20241101	093500	97122670	20100	20100	20100	20100	2
562	20241101	093400	97082470	20050	20050	20050	20050	1
563	20241101	093300	97062420	20100	20100	20100	20100	1
564	20241101	093200	97042320	20100	20100	20100	20100	1
565	20241101	093100	97022220	20000	20050	20050	20000	448
566	20241101	093000	88060970	20000	20000	20000	20000	170
567	20241101	092900	84660970	20050	20000	20050	20000	79
568	20241101	092800	83079570	20050	20050	20050	20050	0
569	20241101	092700	83079570	20050	20050	20050	20050	0
570	20241101	092600	83079570	20050	20050	20050	20050	27
571	20241101	092500	82538220	20100	20100	20100	20100	0
572	20241101	092400	82538220	20100	20100	20100	20100	0
573	20241101	092300	82538220	20100	20100	20100	20100	25
574	20241101	092200	82035720	20100	20050	20100	20050	10
575	20241101	092100	81834920	20050	20050	20050	20050	2
576	20241101	092000	81794820	20050	20050	20050	20050	63
577	20241101	091900	80531670	20100	20100	20100	20100	5
578	20241101	091800	80431170	20100	20100	20100	20050	363
579	20241101	091700	73151620	20150	20150	20150	20150	1
580	20241101	091600	73131470	20100	20100	20100	20100	20
581	20241101	091500	72729470	20100	20100	20100	20100	18
582	20241101	091400	72367670	20100	20050	20100	20050	215
583	20241101	091300	68054370	20050	20050	20050	20050	1
584	20241101	091200	68034320	20050	20050	20050	20050	2
585	20241101	091100	67994220	20000	20000	20000	20000	50
586	20241101	091000	66994220	20050	20050	20050	20050	100
587	20241101	090900	64989220	20100	19990	20100	19990	12
588	20241101	090800	64749020	19990	19960	19990	19950	128
589	20241101	090700	62195040	19990	19990	19990	19990	16
590	20241101	090600	61875200	19950	20000	20000	19950	74
591	20241101	090500	60398840	19960	19980	19980	19960	241
592	20241101	090400	55587790	20050	19990	20050	19990	9
593	20241101	090300	55407760	20050	20000	20050	20000	6
594	20241101	090200	55287660	20050	20050	20100	19920	1537
595	20241101	090100	24578400	20200	20200	20200	20200	0
596	20241101	090000	24578400	20200	20200	20200	20100	1217