KissMeData/308430/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	204700	43277541760	17750	17750	17750	17750	25862
3	20241025	204600	43277541760	17750	17750	17750	17750	0
4	20241025	204500	43277541760	17750	17750	17750	17750	0
5	20241025	204400	43277541760	17750	17750	17750	17750	0
6	20241025	204300	43277541760	17750	17750	17750	17750	0
7	20241025	204200	43277541760	17750	17750	17750	17750	0
8	20241025	204100	43277541760	17750	17750	17750	17750	0
9	20241025	204000	43277541760	17750	17750	17750	17750	0
10	20241025	203900	43277541760	17750	17750	17750	17750	0
11	20241025	203800	43277541760	17750	17750	17750	17750	0
12	20241025	203700	43277541760	17750	17750	17750	17750	0
13	20241025	203600	43277541760	17750	17750	17750	17750	0
14	20241025	203500	43277541760	17750	17750	17750	17750	0
15	20241025	203400	43277541760	17750	17750	17750	17750	0
16	20241025	203300	43277541760	17750	17750	17750	17750	0
17	20241025	203200	43277541760	17750	17750	17750	17750	0
18	20241025	203100	43277541760	17750	17750	17750	17750	0
19	20241025	203000	43277541760	17750	17750	17750	17750	0
20	20241025	202900	43277541760	17750	17750	17750	17750	0
21	20241025	202800	43277541760	17750	17750	17750	17750	0
22	20241025	202700	43277541760	17750	17750	17750	17750	0
23	20241025	202600	43277541760	17750	17750	17750	17750	0
24	20241025	202500	43277541760	17750	17750	17750	17750	0
25	20241025	202400	43277541760	17750	17750	17750	17750	0
26	20241025	202300	43277541760	17750	17750	17750	17750	0
27	20241025	202200	43277541760	17750	17750	17750	17750	0
28	20241025	202100	43277541760	17750	17750	17750	17750	0
29	20241025	202000	43277541760	17750	17750	17750	17750	0
30	20241025	201900	43277541760	17750	17750	17750	17750	0
31	20241025	201800	43277541760	17750	17750	17750	17750	0
32	20241025	201700	43277541760	17750	17750	17750	17750	25862
33	20241025	201600	43277541760	17750	17750	17750	17750	0
34	20241025	201500	43277541760	17750	17750	17750	17750	0
35	20241025	201400	43277541760	17750	17750	17750	17750	0
36	20241025	201300	43277541760	17750	17750	17750	17750	0
37	20241025	201200	43277541760	17750	17750	17750	17750	0
38	20241025	201100	43277541760	17750	17750	17750	17750	0
39	20241025	201000	43277541760	17750	17750	17750	17750	0
40	20241025	200900	43277541760	17750	17750	17750	17750	0
41	20241025	200800	43277541760	17750	17750	17750	17750	0
42	20241025	200700	43277541760	17750	17750	17750	17750	0
43	20241025	200600	43277541760	17750	17750	17750	17750	0
44	20241025	200500	43277541760	17750	17750	17750	17750	0
45	20241025	200400	43277541760	17750	17750	17750	17750	0
46	20241025	200300	43277541760	17750	17750	17750	17750	0
47	20241025	200200	43277541760	17750	17750	17750	17750	0
48	20241025	200100	43277541760	17750	17750	17750	17750	0
49	20241025	200000	43277541760	17750	17750	17750	17750	0
50	20241025	195900	43277541760	17750	17750	17750	17750	0
51	20241025	195800	43277541760	17750	17750	17750	17750	0
52	20241025	195700	43277541760	17750	17750	17750	17750	0
53	20241025	195600	43277541760	17750	17750	17750	17750	0
54	20241025	195500	43277541760	17750	17750	17750	17750	0
55	20241025	195400	43277541760	17750	17750	17750	17750	0
56	20241025	195300	43277541760	17750	17750	17750	17750	0
57	20241025	195200	43277541760	17750	17750	17750	17750	0
58	20241025	195100	43277541760	17750	17750	17750	17750	0
59	20241025	195000	43277541760	17750	17750	17750	17750	0
60	20241025	194900	43277541760	17750	17750	17750	17750	0
61	20241025	194800	43277541760	17750	17750	17750	17750	0
62	20241025	194700	43277541760	17750	17750	17750	17750	25862
63	20241025	194600	43277541760	17750	17750	17750	17750	0
64	20241025	194500	43277541760	17750	17750	17750	17750	0
65	20241025	194400	43277541760	17750	17750	17750	17750	0
66	20241025	194300	43277541760	17750	17750	17750	17750	0
67	20241025	194200	43277541760	17750	17750	17750	17750	0
68	20241025	194100	43277541760	17750	17750	17750	17750	0
69	20241025	194000	43277541760	17750	17750	17750	17750	0
70	20241025	193900	43277541760	17750	17750	17750	17750	0
71	20241025	193800	43277541760	17750	17750	17750	17750	0
72	20241025	193700	43277541760	17750	17750	17750	17750	0
73	20241025	193600	43277541760	17750	17750	17750	17750	0
74	20241025	193500	43277541760	17750	17750	17750	17750	0
75	20241025	193400	43277541760	17750	17750	17750	17750	0
76	20241025	193300	43277541760	17750	17750	17750	17750	0
77	20241025	193200	43277541760	17750	17750	17750	17750	0
78	20241025	193100	43277541760	17750	17750	17750	17750	0
79	20241025	193000	43277541760	17750	17750	17750	17750	0
80	20241025	192900	43277541760	17750	17750	17750	17750	0
81	20241025	192800	43277541760	17750	17750	17750	17750	0
82	20241025	192700	43277541760	17750	17750	17750	17750	0
83	20241025	192600	43277541760	17750	17750	17750	17750	0
84	20241025	192500	43277541760	17750	17750	17750	17750	0
85	20241025	192400	43277541760	17750	17750	17750	17750	0
86	20241025	192300	43277541760	17750	17750	17750	17750	0
87	20241025	192200	43277541760	17750	17750	17750	17750	0
88	20241025	192100	43277541760	17750	17750	17750	17750	0
89	20241025	192000	43277541760	17750	17750	17750	17750	0
90	20241025	191900	43277541760	17750	17750	17750	17750	0
91	20241025	191800	43277541760	17750	17750	17750	17750	0
92	20241025	191700	43277541760	17750	17750	17750	17750	25862
93	20241025	191600	43277541760	17750	17750	17750	17750	0
94	20241025	191500	43277541760	17750	17750	17750	17750	0
95	20241025	191400	43277541760	17750	17750	17750	17750	0
96	20241025	191300	43277541760	17750	17750	17750	17750	0
97	20241025	191200	43277541760	17750	17750	17750	17750	0
98	20241025	191100	43277541760	17750	17750	17750	17750	0
99	20241025	191000	43277541760	17750	17750	17750	17750	0
100	20241025	190900	43277541760	17750	17750	17750	17750	0
101	20241025	190800	43277541760	17750	17750	17750	17750	0
102	20241025	190700	43277541760	17750	17750	17750	17750	0
103	20241025	190600	43277541760	17750	17750	17750	17750	0
104	20241025	190500	43277541760	17750	17750	17750	17750	0
105	20241025	190400	43277541760	17750	17750	17750	17750	0
106	20241025	190300	43277541760	17750	17750	17750	17750	0
107	20241025	190200	43277541760	17750	17750	17750	17750	0
108	20241025	190100	43277541760	17750	17750	17750	17750	0
109	20241025	190000	43277541760	17750	17750	17750	17750	0
110	20241025	185900	43277541760	17750	17750	17750	17750	0
111	20241025	185800	43277541760	17750	17750	17750	17750	0
112	20241025	185700	43277541760	17750	17750	17750	17750	0
113	20241025	185600	43277541760	17750	17750	17750	17750	0
114	20241025	185500	43277541760	17750	17750	17750	17750	0
115	20241025	185400	43277541760	17750	17750	17750	17750	0
116	20241025	185300	43277541760	17750	17750	17750	17750	0
117	20241025	185200	43277541760	17750	17750	17750	17750	0
118	20241025	185100	43277541760	17750	17750	17750	17750	0
119	20241025	185000	43277541760	17750	17750	17750	17750	0
120	20241025	184900	43277541760	17750	17750	17750	17750	0
121	20241025	184800	43277541760	17750	17750	17750	17750	0
122	20241025	184700	43277541760	17750	17750	17750	17750	25862
123	20241025	184600	43277541760	17750	17750	17750	17750	0
124	20241025	184500	43277541760	17750	17750	17750	17750	0
125	20241025	184400	43277541760	17750	17750	17750	17750	0
126	20241025	184300	43277541760	17750	17750	17750	17750	0
127	20241025	184200	43277541760	17750	17750	17750	17750	0
128	20241025	184100	43277541760	17750	17750	17750	17750	0
129	20241025	184000	43277541760	17750	17750	17750	17750	0
130	20241025	183900	43277541760	17750	17750	17750	17750	0
131	20241025	183800	43277541760	17750	17750	17750	17750	0
132	20241025	183700	43277541760	17750	17750	17750	17750	0
133	20241025	183600	43277541760	17750	17750	17750	17750	0
134	20241025	183500	43277541760	17750	17750	17750	17750	0
135	20241025	183400	43277541760	17750	17750	17750	17750	0
136	20241025	183300	43277541760	17750	17750	17750	17750	0
137	20241025	183200	43277541760	17750	17750	17750	17750	0
138	20241025	183100	43277541760	17750	17750	17750	17750	0
139	20241025	183000	43277541760	17750	17750	17750	17750	0
140	20241025	182900	43277541760	17750	17750	17750	17750	0
141	20241025	182800	43277541760	17750	17750	17750	17750	0
142	20241025	182700	43277541760	17750	17750	17750	17750	0
143	20241025	182600	43277541760	17750	17750	17750	17750	0
144	20241025	182500	43277541760	17750	17750	17750	17750	0
145	20241025	182400	43277541760	17750	17750	17750	17750	0
146	20241025	182300	43277541760	17750	17750	17750	17750	0
147	20241025	182200	43277541760	17750	17750	17750	17750	0
148	20241025	182100	43277541760	17750	17750	17750	17750	0
149	20241025	182000	43277541760	17750	17750	17750	17750	0
150	20241025	181900	43277541760	17750	17750	17750	17750	0
151	20241025	181800	43277541760	17750	17750	17750	17750	0
152	20241025	181700	43277541760	17750	17750	17750	17750	25862
153	20241025	181600	43277541760	17750	17750	17750	17750	0
154	20241025	181500	43277541760	17750	17750	17750	17750	0
155	20241025	181400	43277541760	17750	17750	17750	17750	0
156	20241025	181300	43277541760	17750	17750	17750	17750	0
157	20241025	181200	43277541760	17750	17750	17750	17750	0
158	20241025	181100	43277541760	17750	17750	17750	17750	0
159	20241025	181000	43277541760	17750	17750	17750	17750	0
160	20241025	180900	43277541760	17750	17750	17750	17750	0
161	20241025	180800	43277541760	17750	17750	17750	17750	0
162	20241025	180700	43277541760	17750	17750	17750	17750	0
163	20241025	180600	43277541760	17750	17750	17750	17750	0
164	20241025	180500	43277541760	17750	17750	17750	17750	0
165	20241025	180400	43277541760	17750	17750	17750	17750	0
166	20241025	180300	43277541760	17750	17750	17750	17750	0
167	20241025	180200	43277541760	17750	17750	17750	17750	0
168	20241025	180100	43277541760	17750	17750	17750	17750	0
169	20241025	180000	43277541760	17750	17750	17750	17750	0
170	20241025	175900	43277541760	17750	17750	17750	17750	0
171	20241025	175800	43277541760	17750	17750	17750	17750	0
172	20241025	175700	43277541760	17750	17750	17750	17750	0
173	20241025	175600	43277541760	17750	17750	17750	17750	0
174	20241025	175500	43277541760	17750	17750	17750	17750	0
175	20241025	175400	43277541760	17750	17750	17750	17750	0
176	20241025	175300	43277541760	17750	17750	17750	17750	0
177	20241025	175200	43277541760	17750	17750	17750	17750	0
178	20241025	175100	43277541760	17750	17750	17750	17750	0
179	20241025	175000	43277541760	17750	17750	17750	17750	0
180	20241025	174900	43277541760	17750	17750	17750	17750	0
181	20241025	174800	43277541760	17750	17750	17750	17750	0
182	20241025	174700	43277541760	17750	17750	17750	17750	25862
183	20241025	174600	43277541760	17750	17750	17750	17750	0
184	20241025	174500	43277541760	17750	17750	17750	17750	0
185	20241025	174400	43277541760	17750	17750	17750	17750	0
186	20241025	174300	43277541760	17750	17750	17750	17750	0
187	20241025	174200	43277541760	17750	17750	17750	17750	0
188	20241025	174100	43277541760	17750	17750	17750	17750	0
189	20241025	174000	43277541760	17750	17750	17750	17750	0
190	20241025	173900	43277541760	17750	17750	17750	17750	0
191	20241025	173800	43277541760	17750	17750	17750	17750	0
192	20241025	173700	43277541760	17750	17750	17750	17750	0
193	20241025	173600	43277541760	17750	17750	17750	17750	0
194	20241025	173500	43277541760	17750	17750	17750	17750	0
195	20241025	173400	43277541760	17750	17750	17750	17750	0
196	20241025	173300	43277541760	17750	17750	17750	17750	0
197	20241025	173200	43277541760	17750	17750	17750	17750	0
198	20241025	173100	43277541760	17750	17750	17750	17750	0
199	20241025	173000	43277541760	17750	17750	17750	17750	0
200	20241025	172900	43277541760	17750	17750	17750	17750	0
201	20241025	172800	43277541760	17750	17750	17750	17750	0
202	20241025	172700	43277541760	17750	17750	17750	17750	0
203	20241025	172600	43277541760	17750	17750	17750	17750	0
204	20241025	172500	43277541760	17750	17750	17750	17750	0
205	20241025	172400	43277541760	17750	17750	17750	17750	0
206	20241025	172300	43277541760	17750	17750	17750	17750	0
207	20241025	172200	43277541760	17750	17750	17750	17750	0
208	20241025	172100	43277541760	17750	17750	17750	17750	0
209	20241025	172000	43277541760	17750	17750	17750	17750	0
210	20241025	171900	43277541760	17750	17750	17750	17750	0
211	20241025	171800	43277541760	17750	17750	17750	17750	0
212	20241025	171700	43277541760	17750	17750	17750	17750	25862
213	20241025	171600	43277541760	17750	17750	17750	17750	0
214	20241025	171500	43277541760	17750	17750	17750	17750	0
215	20241025	171400	43277541760	17750	17750	17750	17750	0
216	20241025	171300	43277541760	17750	17750	17750	17750	0
217	20241025	171200	43277541760	17750	17750	17750	17750	0
218	20241025	171100	43277541760	17750	17750	17750	17750	0
219	20241025	171000	43277541760	17750	17750	17750	17750	0
220	20241025	170900	43277541760	17750	17750	17750	17750	0
221	20241025	170800	43277541760	17750	17750	17750	17750	0
222	20241025	170700	43277541760	17750	17750	17750	17750	0
223	20241025	170600	43277541760	17750	17750	17750	17750	0
224	20241025	170500	43277541760	17750	17750	17750	17750	0
225	20241025	170400	43277541760	17750	17750	17750	17750	0
226	20241025	170300	43277541760	17750	17750	17750	17750	0
227	20241025	170200	43277541760	17750	17750	17750	17750	0
228	20241025	170100	43277541760	17750	17750	17750	17750	0
229	20241025	170000	43277541760	17750	17750	17750	17750	0
230	20241025	165900	43277541760	17750	17750	17750	17750	0
231	20241025	165800	43277541760	17750	17750	17750	17750	0
232	20241025	165700	43277541760	17750	17750	17750	17750	0
233	20241025	165600	43277541760	17750	17750	17750	17750	0
234	20241025	165500	43277541760	17750	17750	17750	17750	0
235	20241025	165400	43277541760	17750	17750	17750	17750	0
236	20241025	165300	43277541760	17750	17750	17750	17750	0
237	20241025	165200	43277541760	17750	17750	17750	17750	0
238	20241025	165100	43277541760	17750	17750	17750	17750	0
239	20241025	165000	43277541760	17750	17750	17750	17750	0
240	20241025	164900	43277541760	17750	17750	17750	17750	0
241	20241025	164800	43277541760	17750	17750	17750	17750	0
242	20241025	164700	43277541760	17750	17750	17750	17750	25862
243	20241025	164600	43277541760	17750	17750	17750	17750	0
244	20241025	164500	43277541760	17750	17750	17750	17750	0
245	20241025	164400	43277541760	17750	17750	17750	17750	0
246	20241025	164300	43277541760	17750	17750	17750	17750	0
247	20241025	164200	43277541760	17750	17750	17750	17750	0
248	20241025	164100	43277541760	17750	17750	17750	17750	0
249	20241025	164000	43277541760	17750	17750	17750	17750	0
250	20241025	163900	43277541760	17750	17750	17750	17750	0
251	20241025	163800	43277541760	17750	17750	17750	17750	0
252	20241025	163700	43277541760	17750	17750	17750	17750	0
253	20241025	163600	43277541760	17750	17750	17750	17750	0
254	20241025	163500	43277541760	17750	17750	17750	17750	0
255	20241025	163400	43277541760	17750	17750	17750	17750	0
256	20241025	163300	43277541760	17750	17750	17750	17750	0
257	20241025	163200	43277541760	17750	17750	17750	17750	0
258	20241025	163100	43277541760	17750	17750	17750	17750	0
259	20241025	163000	43277541760	17750	17750	17750	17750	0
260	20241025	162900	43277541760	17750	17750	17750	17750	0
261	20241025	162800	43277541760	17750	17750	17750	17750	0
262	20241025	162700	43277541760	17750	17750	17750	17750	0
263	20241025	162600	43277541760	17750	17750	17750	17750	0
264	20241025	162500	43277541760	17750	17750	17750	17750	0
265	20241025	162400	43277541760	17750	17750	17750	17750	0
266	20241025	162300	43277541760	17750	17750	17750	17750	0
267	20241025	162200	43277541760	17750	17750	17750	17750	0
268	20241025	162100	43277541760	17750	17750	17750	17750	0
269	20241025	162000	43277541760	17750	17750	17750	17750	0
270	20241025	161900	43277541760	17750	17750	17750	17750	0
271	20241025	161800	43277541760	17750	17750	17750	17750	0
272	20241025	161700	43277541760	17750	17750	17750	17750	25862
273	20241025	161600	43277541760	17750	17750	17750	17750	0
274	20241025	161500	43277541760	17750	17750	17750	17750	0
275	20241025	161400	43277541760	17750	17750	17750	17750	0
276	20241025	161300	43277541760	17750	17750	17750	17750	0
277	20241025	161200	43277541760	17750	17750	17750	17750	0
278	20241025	161100	43277541760	17750	17750	17750	17750	0
279	20241025	161000	43277541760	17750	17750	17750	17750	0
280	20241025	160900	43277541760	17750	17750	17750	17750	0
281	20241025	160800	43277541760	17750	17750	17750	17750	0
282	20241025	160700	43277541760	17750	17750	17750	17750	0
283	20241025	160600	43277541760	17750	17750	17750	17750	0
284	20241025	160500	43277541760	17750	17750	17750	17750	0
285	20241025	160400	43277541760	17750	17750	17750	17750	0
286	20241025	160300	43277541760	17750	17750	17750	17750	0
287	20241025	160200	43277541760	17750	17750	17750	17750	0
288	20241025	160100	43277541760	17750	17750	17750	17750	0
289	20241025	160000	43277541760	17750	17750	17750	17750	0
290	20241025	155900	43277541760	17750	17750	17750	17750	0
291	20241025	155800	43277541760	17750	17750	17750	17750	0
292	20241025	155700	43277541760	17750	17750	17750	17750	0
293	20241025	155600	43277541760	17750	17750	17750	17750	0
294	20241025	155500	43277541760	17750	17750	17750	17750	0
295	20241025	155400	43277541760	17750	17750	17750	17750	0
296	20241025	155300	43277541760	17750	17750	17750	17750	0
297	20241025	155200	43277541760	17750	17750	17750	17750	0
298	20241025	155100	43277541760	17750	17750	17750	17750	0
299	20241025	155000	43277541760	17750	17750	17750	17750	0
300	20241025	154900	43277541760	17750	17750	17750	17750	0
301	20241025	154800	43277541760	17750	17750	17750	17750	0
302	20241025	154700	43277541760	17750	17750	17750	17750	25862
303	20241025	154600	43277541760	17750	17750	17750	17750	0
304	20241025	154500	43277541760	17750	17750	17750	17750	0
305	20241025	154400	43277541760	17750	17750	17750	17750	0
306	20241025	154300	43277541760	17750	17750	17750	17750	0
307	20241025	154200	43277541760	17750	17750	17750	17750	0
308	20241025	154100	43277541760	17750	17750	17750	17750	0
309	20241025	154000	43277541760	17750	17750	17750	17750	0
310	20241025	153900	43277541760	17750	17750	17750	17750	0
311	20241025	153800	43277541760	17750	17750	17750	17750	0
312	20241025	153700	43277541760	17750	17750	17750	17750	0
313	20241025	153600	43277541760	17750	17750	17750	17750	0
314	20241025	153500	43277541760	17750	17750	17750	17750	0
315	20241025	153400	43277541760	17750	17750	17750	17750	0
316	20241025	153300	43277541760	17750	17750	17750	17750	0
317	20241025	153200	43277541760	17750	17750	17750	17750	0
318	20241025	153100	43277541760	17750	17750	17750	17750	0
319	20241025	153000	43277541760	17750	17750	17750	17750	25862
320	20241025	152900	42818491260	17730	17730	17730	17730	0
321	20241025	152800	42818491260	17730	17730	17730	17730	0
322	20241025	152700	42818491260	17730	17730	17730	17730	0
323	20241025	152600	42818491260	17730	17730	17730	17730	0
324	20241025	152500	42818491260	17730	17730	17730	17730	0
325	20241025	152400	42818491260	17730	17730	17730	17730	0
326	20241025	152300	42818491260	17730	17730	17730	17730	0
327	20241025	152200	42818491260	17730	17730	17730	17730	0
328	20241025	152100	42818491260	17730	17730	17730	17730	0
329	20241025	152000	42818491260	17730	17730	17730	17730	0
330	20241025	151900	42818491260	17730	17760	17790	17700	9036
331	20241025	151800	42657996090	17760	17680	17760	17660	11648
332	20241025	151700	42451579480	17690	17730	17730	17650	13952
333	20241025	151600	42204829670	17730	17770	17790	17720	6037
334	20241025	151500	42097688860	17780	17750	17830	17740	3480
335	20241025	151400	42035824450	17750	17840	17860	17750	14075
336	20241025	151300	41785186500	17850	17940	17960	17850	6617
337	20241025	151200	41666844460	17950	17900	17950	17890	2961
338	20241025	151100	41613813080	17880	17980	18000	17880	6009
339	20241025	151000	41506010470	18000	18010	18010	17980	1904
340	20241025	150900	41471743090	18010	17990	18020	17960	1703
341	20241025	150800	41441081790	17990	17890	18010	17890	2376
342	20241025	150700	41398384090	17890	17970	17970	17870	8871
343	20241025	150600	41239452160	17990	18010	18010	17970	6285
344	20241025	150500	41126390300	18020	18040	18050	18000	3085
345	20241025	150400	41070761600	18050	18070	18070	18040	3927
346	20241025	150300	40999871100	18050	18070	18080	18050	3704
347	20241025	150200	40932979240	18080	18130	18130	18080	3590
348	20241025	150100	40868007160	18130	18120	18140	18110	2197
349	20241025	150000	40828183580	18120	18100	18120	18100	2574
350	20241025	145900	40781562900	18110	18060	18110	18060	4674
351	20241025	145800	40697020520	18060	17990	18070	17980	1548
352	20241025	145700	40669085000	17990	18010	18010	17960	3742
353	20241025	145600	40601792170	18000	18060	18060	18000	4066
354	20241025	145500	40528535380	18050	18070	18070	18050	1126
355	20241025	145400	40508197030	18070	18030	18070	18030	1011
356	20241025	145300	40489944100	18030	17980	18060	17950	3399
357	20241025	145200	40428817520	17960	18020	18020	17960	3031
358	20241025	145100	40374273160	18020	18050	18080	18020	2163
359	20241025	145000	40335217660	18040	17940	18050	17930	4205
360	20241025	144900	40259573580	17950	17930	17950	17860	12593
361	20241025	144800	40034205180	17940	18010	18010	17940	5573
362	20241025	144700	39934079140	18010	18050	18070	17990	6124
363	20241025	144600	39823771900	18060	18100	18110	18060	2543
364	20241025	144500	39777774770	18100	18040	18100	18040	1420
365	20241025	144400	39752122470	18030	18090	18130	17920	19493
366	20241025	144300	39400956360	18090	18110	18150	18060	4384
367	20241025	144200	39321684150	18110	18130	18160	18080	11465
368	20241025	144100	39114036890	18130	18150	18160	18110	2512
369	20241025	144000	39068502260	18120	18060	18170	18060	3598
370	20241025	143900	39003441970	18080	18220	18220	18050	13499
371	20241025	143800	38758687150	18240	18290	18290	18210	8763
372	20241025	143700	38598812050	18300	18290	18330	18270	654
373	20241025	143600	38586853480	18290	18370	18370	18270	2734
374	20241025	143500	38536783710	18360	18370	18370	18350	345
375	20241025	143400	38530447730	18350	18350	18370	18350	869
376	20241025	143300	38514493220	18350	18350	18360	18320	889
377	20241025	143200	38498187210	18350	18360	18360	18330	2621
378	20241025	143100	38450089560	18340	18370	18380	18330	355
379	20241025	143000	38443576160	18380	18350	18380	18280	858
380	20241025	142900	38427843810	18370	18280	18370	18240	4467
381	20241025	142800	38346202480	18250	18280	18280	18240	2812
382	20241025	142700	38294865720	18290	18280	18290	18250	915
383	20241025	142600	38278149350	18280	18280	18300	18270	984
384	20241025	142500	38260164850	18290	18230	18300	18220	391
385	20241025	142400	38253019530	18220	18260	18270	18210	2468
386	20241025	142300	38207983570	18260	18310	18310	18260	5170
387	20241025	142200	38113481590	18310	18350	18350	18290	2121
388	20241025	142100	38074657900	18330	18460	18470	18330	9214
389	20241025	142000	37905118820	18460	18460	18480	18460	222
390	20241025	141900	37901018390	18460	18480	18490	18420	490
391	20241025	141800	37891978360	18440	18510	18510	18440	1134
392	20241025	141700	37870999510	18510	18480	18510	18480	2273
393	20241025	141600	37828961000	18470	18450	18470	18410	1592
394	20241025	141500	37799617340	18450	18420	18450	18410	1113
395	20241025	141400	37779106960	18420	18460	18470	18420	2346
396	20241025	141300	37735865430	18460	18470	18480	18420	2421
397	20241025	141200	37691201720	18480	18460	18500	18450	6931
398	20241025	141100	37563146900	18460	18420	18460	18400	4810
399	20241025	141000	37474468580	18420	18340	18420	18340	2486
400	20241025	140900	37428779520	18340	18330	18350	18320	1546
401	20241025	140800	37400431470	18320	18200	18320	18200	1672
402	20241025	140700	37369924140	18200	18290	18290	18190	5224
403	20241025	140600	37274775600	18220	18340	18360	18220	3698
404	20241025	140500	37207141800	18320	18190	18320	18190	3124
405	20241025	140400	37150119320	18190	18190	18200	18170	3194
406	20241025	140300	37092025950	18170	18210	18230	18160	8781
407	20241025	140200	36932322900	18210	18270	18280	18210	5573
408	20241025	140100	36830605140	18280	18310	18320	18270	6062
409	20241025	140000	36719679700	18320	18340	18350	18320	3134
410	20241025	135900	36662234810	18350	18390	18390	18320	4673
411	20241025	135800	36576459560	18390	18350	18390	18350	5199
412	20241025	135700	36481017290	18280	18280	18280	18280	0
413	20241025	135600	36481017290	18280	18280	18280	18280	0
414	20241025	135500	36481017290	18280	18340	18340	18280	9847
415	20241025	135400	36300800660	18340	18400	18400	18320	7361
416	20241025	135300	36165759520	18400	18440	18500	18390	8835
417	20241025	135200	36003096750	18500	18600	18600	18420	22498
418	20241025	135100	35587210140	18600	18660	18660	18600	1611
419	20241025	135000	35557220630	18660	18640	18660	18640	124
420	20241025	134900	35554907270	18640	18660	18680	18640	804
421	20241025	134800	35539898040	18660	18610	18670	18600	964
422	20241025	134700	35521958780	18610	18680	18680	18610	3167
423	20241025	134600	35462875610	18680	18660	18690	18660	1582
424	20241025	134500	35433340230	18660	18600	18660	18600	1400
425	20241025	134400	35407269470	18600	18590	18600	18580	1547
426	20241025	134300	35378502250	18590	18570	18600	18570	1127
427	20241025	134200	35357560370	18570	18580	18590	18570	1663
428	20241025	134100	35326665260	18580	18590	18590	18580	1505
429	20241025	134000	35298702000	18590	18590	18600	18580	2310
430	20241025	133900	35255763550	18600	18600	18610	18580	3293
431	20241025	133800	35194534660	18610	18600	18610	18590	2084
432	20241025	133700	35155770720	18610	18610	18620	18600	637
433	20241025	133600	35143913510	18610	18620	18620	18590	2960
434	20241025	133500	35088849910	18630	18600	18640	18590	2136
435	20241025	133400	35049127290	18600	18600	18650	18590	2112
436	20241025	133300	35009822050	18600	18670	18670	18590	7471
437	20241025	133200	34870820220	18670	18780	18780	18630	5844
438	20241025	133100	34761648140	18780	18660	18790	18650	5269
439	20241025	133000	34663193660	18660	18680	18680	18600	3152
440	20241025	132900	34604461380	18680	18610	18680	18590	3085
441	20241025	132800	34547036860	18610	18810	18810	18610	13951
442	20241025	132700	34286466100	18810	18800	18830	18790	806
443	20241025	132600	34271313820	18800	18850	18850	18790	1211
444	20241025	132500	34248523210	18850	18850	18870	18810	868
445	20241025	132400	34232165990	18850	18850	18900	18800	5171
446	20241025	132300	34134757590	18850	18810	18850	18800	577
447	20241025	132200	34123894330	18810	18750	18810	18750	618
448	20241025	132100	34112276720	18740	18760	18790	18740	832
449	20241025	132000	34096664460	18710	18740	18770	18690	2688
450	20241025	131900	34046376130	18730	18730	18800	18710	550
451	20241025	131800	34036055600	18730	18720	18730	18700	2124
452	20241025	131700	33996321310	18710	18750	18750	18700	1556
453	20241025	131600	33967195460	18750	18710	18750	18700	1393
454	20241025	131500	33941107930	18710	18800	18800	18710	2796
455	20241025	131400	33888719840	18800	18840	18840	18730	5602
456	20241025	131300	33783612870	18840	18820	18850	18770	362
457	20241025	131200	33776806060	18760	18800	18870	18760	1170
458	20241025	131100	33754810980	18790	18740	18800	18730	253
459	20241025	131000	33750067890	18730	18820	18820	18730	2050
460	20241025	130900	33711614660	18820	18750	18850	18740	389
461	20241025	130800	33704323050	18730	18810	18880	18730	2173
462	20241025	130700	33663522620	18840	18860	18860	18790	1030
463	20241025	130600	33644138540	18860	18880	18880	18860	681
464	20241025	130500	33631286900	18880	18870	18930	18870	528
465	20241025	130400	33621311170	18870	18750	18870	18720	2144
466	20241025	130300	33581018360	18750	18710	18750	18700	2092
467	20241025	130200	33541855930	18680	18760	18780	18680	9639
468	20241025	130100	33361404340	18760	18760	18830	18750	3922
469	20241025	130000	33287836360	18760	18900	18900	18750	12653
470	20241025	125900	33050033590	18890	18900	18900	18880	641
471	20241025	125800	33037928900	18900	18880	18900	18870	1218
472	20241025	125700	33014929780	18880	18880	18900	18860	1412
473	20241025	125600	32988279120	18880	18880	18940	18850	3849
474	20241025	125500	32915623110	18880	19050	19070	18870	9949
475	20241025	125400	32727087200	19050	19070	19070	19030	1599
476	20241025	125300	32696634690	19070	19120	19120	19070	833
477	20241025	125200	32680722330	19120	19170	19170	19110	1013
478	20241025	125100	32661346340	19130	19130	19190	19110	1936
479	20241025	125000	32624311660	19130	19240	19240	19110	3399
480	20241025	124900	32559127220	19240	19270	19270	19240	1403
481	20241025	124800	32532116860	19270	19160	19270	19160	1423
482	20241025	124700	32504801580	19160	19160	19170	19130	1439
483	20241025	124600	32477243900	19160	19160	19160	19140	914
484	20241025	124500	32459740230	19160	19090	19160	19090	1095
485	20241025	124400	32438819680	19090	19060	19090	19010	815
486	20241025	124300	32423276240	19010	19000	19080	19000	1238
487	20241025	124200	32399747650	19080	19020	19080	19000	1103
488	20241025	124100	32378781820	19020	19050	19050	19020	724
489	20241025	124000	32365001030	19050	19050	19050	19030	176
490	20241025	123900	32361649550	19050	19090	19100	19050	1208
491	20241025	123800	32338612870	19090	19090	19100	19060	134
492	20241025	123700	32336054900	19100	19100	19100	19090	659
493	20241025	123600	32323468960	19100	19120	19140	19100	693
494	20241025	123500	32310216770	19120	19020	19120	19000	890
495	20241025	123400	32293232210	19020	19000	19030	18960	838
496	20241025	123300	32277318410	19000	19030	19040	18960	1181
497	20241025	123200	32254889590	19010	18950	19030	18950	783
498	20241025	123100	32240019880	18950	18950	19020	18950	300
499	20241025	123000	32234328830	19020	18980	19060	18910	3588
500	20241025	122900	32166345630	18980	19050	19090	18980	3226
501	20241025	122800	32105004840	19050	18990	19050	18980	1535
502	20241025	122700	32075841230	18980	19010	19020	18950	4054
503	20241025	122600	31998847580	19000	19100	19120	19000	5576
504	20241025	122500	31892644950	19120	19140	19170	19100	4811
505	20241025	122400	31800670350	19170	19190	19200	19140	806
506	20241025	122300	31785232030	19160	19220	19220	19120	1314
507	20241025	122200	31760057960	19220	19140	19220	19120	1803
508	20241025	122100	31725448720	19120	19230	19230	19090	5330
509	20241025	122000	31623293640	19230	19250	19250	19220	1388
510	20241025	121900	31596599410	19260	19270	19290	19240	1548
511	20241025	121800	31566801380	19250	19290	19290	19250	523
512	20241025	121700	31556719260	19290	19320	19320	19210	2166
513	20241025	121600	31515001500	19330	19360	19380	19330	3666
514	20241025	121500	31444048580	19380	19300	19390	19290	5780
515	20241025	121400	31332215490	19300	19180	19310	19170	1412
516	20241025	121300	31305056580	19170	19200	19200	19170	1639
517	20241025	121200	31273617590	19200	19320	19330	19200	4187
518	20241025	121100	31192937540	19310	19300	19340	19300	4485
519	20241025	121000	31106266460	19300	19250	19350	19240	11817
520	20241025	120900	30878124790	19240	19180	19240	19180	4236
521	20241025	120800	30796768970	19190	19140	19190	19120	1923
522	20241025	120700	30759935550	19140	19120	19150	19120	2053
523	20241025	120600	30720634790	19120	19110	19130	19090	2271
524	20241025	120500	30677222560	19110	19060	19110	19060	4340
525	20241025	120400	30594350750	19060	19060	19060	19040	586
526	20241025	120300	30583182760	19060	19030	19060	19030	838
527	20241025	120200	30567230420	19030	19030	19060	19030	864
528	20241025	120100	30550787470	19030	19070	19080	19030	1381
529	20241025	120000	30524477410	19060	19050	19070	19040	1872
530	20241025	115900	30488810410	19050	19010	19050	19010	487
531	20241025	115800	30479543330	19010	19030	19030	19010	1571
532	20241025	115700	30449663360	19030	18980	19030	18980	1264
533	20241025	115600	30425647180	18980	18970	18980	18960	920
534	20241025	115500	30408187210	18960	19030	19030	18960	817
535	20241025	115400	30392658610	19030	18970	19030	18970	488
536	20241025	115300	30383381580	18970	18990	18990	18960	2627
537	20241025	115200	30333533570	19000	18980	19010	18970	1961
538	20241025	115100	30296297290	18980	19020	19020	18970	2085
539	20241025	115000	30256684030	19020	18990	19020	18960	650
540	20241025	114900	30244339390	18950	18980	18990	18950	949
541	20241025	114800	30226339010	18980	19040	19050	18920	4420
542	20241025	114700	30142422620	19040	18990	19040	18970	3385
543	20241025	114600	30078083980	19000	18890	19000	18890	3302
544	20241025	114500	30015512830	18900	18880	18900	18850	1026
545	20241025	114400	29996148030	18890	18870	18890	18840	514
546	20241025	114300	29986446570	18870	18830	18880	18820	1035
547	20241025	114200	29966942360	18830	18800	18830	18770	1515
548	20241025	114100	29938475520	18810	18870	18880	18810	792
549	20241025	114000	29923556410	18870	18880	18880	18830	467
550	20241025	113900	29914754130	18840	18890	18910	18800	3359
551	20241025	113800	29851427290	18890	18820	18890	18820	2095
552	20241025	113700	29811937810	18820	18790	18840	18780	1873
553	20241025	113600	29776707130	18790	18830	18840	18780	2602
554	20241025	113500	29727770140	18830	18840	18850	18810	1339
555	20241025	113400	29702555930	18840	18820	18840	18790	3736
556	20241025	113300	29632277410	18830	18850	18860	18800	3387
557	20241025	113200	29568497290	18850	18890	18900	18830	4242
558	20241025	113100	29488442350	18880	18790	18890	18790	4569
559	20241025	113000	29402398650	18790	18750	18790	18740	1997
560	20241025	112900	29364937650	18740	18750	18750	18730	3314
561	20241025	112800	29302839150	18740	18700	18740	18700	1813
562	20241025	112700	29268893410	18690	18700	18760	18660	965
563	20241025	112600	29250868140	18760	18630	18770	18620	8296
564	20241025	112500	29095958160	18630	18500	18650	18470	3005
565	20241025	112400	29040222330	18480	18740	18770	18450	28009
566	20241025	112300	28520284140	18740	18790	18830	18630	8128
567	20241025	112200	28368173670	18770	18690	18770	18680	4620
568	20241025	112100	28281731240	18690	18770	18780	18680	7710
569	20241025	112000	28137366750	18780	18800	18830	18770	3342
570	20241025	111900	28074555750	18800	18800	18830	18800	3853
571	20241025	111800	28002097310	18800	18810	18820	18780	3081
572	20241025	111700	27944144210	18810	18820	18830	18800	3114
573	20241025	111600	27885561360	18820	18800	18830	18770	3690
574	20241025	111500	27816210270	18800	18830	18940	18790	6968
575	20241025	111400	27685088390	18830	18870	18870	18820	1993
576	20241025	111300	27647536750	18880	18920	18920	18870	2170
577	20241025	111200	27606540970	18920	19070	19070	18900	2836
578	20241025	111100	27552668310	19070	19060	19070	19060	1313
579	20241025	111000	27527631520	19080	19080	19090	19060	2478
580	20241025	110900	27480347200	19080	19000	19080	18980	2332
581	20241025	110800	27435925110	19000	18890	19000	18880	2830
582	20241025	110700	27382311970	18880	18870	18880	18810	2313
583	20241025	110600	27338699070	18870	18810	18870	18800	2896
584	20241025	110500	27284186680	18800	18860	18870	18800	4485
585	20241025	110400	27199769230	18850	18830	18880	18820	2261
586	20241025	110300	27157153830	18840	18860	18860	18820	1928
587	20241025	110200	27120843910	18860	18850	18880	18840	2355
588	20241025	110100	27076444710	18850	18930	18930	18850	5722
589	20241025	110000	26968409320	18930	19000	19000	18900	2618
590	20241025	105900	26918781770	19000	18940	19020	18940	630
591	20241025	105800	26906831270	18950	19070	19070	18950	8473
592	20241025	105700	26745618780	19070	19110	19120	19060	7300
593	20241025	105600	26606210100	19100	19070	19100	19060	1520
594	20241025	105500	26577199400	19060	19070	19100	19060	3805
595	20241025	105400	26504606130	19070	19060	19090	19030	4540
596	20241025	105300	26418111670	19050	18970	19050	18970	3797
597	20241025	105200	26345965110	18970	18910	18980	18900	1411
598	20241025	105100	26319235180	18900	18900	18920	18880	1798
599	20241025	105000	26285261670	18890	18870	18890	18860	1659
600	20241025	104900	26253949300	18890	18900	18900	18860	2447
601	20241025	104800	26207743690	18900	18930	18970	18900	4577
602	20241025	104700	26121083920	18930	18850	18940	18830	6043
603	20241025	104600	26006887290	18860	18860	18870	18840	2913
604	20241025	104500	25951960010	18850	18870	18870	18810	9947
605	20241025	104400	25764486360	18870	18750	18870	18730	5186
606	20241025	104300	25666918190	18730	18770	18770	18590	27700
607	20241025	104200	25150152450	18730	18790	18860	18730	15691
608	20241025	104100	24855063720	18800	18830	18870	18750	12194
609	20241025	104000	24625816770	18840	18780	18870	18760	13029
610	20241025	103900	24380585850	18800	19090	19090	18680	29536
611	20241025	103800	23822635490	19070	19130	19150	19070	6740
612	20241025	103700	23693844460	19110	19140	19190	19110	11501
613	20241025	103600	23473734140	19130	19190	19300	19090	12502
614	20241025	103500	23234241170	19190	19100	19220	19060	14963
615	20241025	103400	22948022230	19070	19250	19250	19000	32710
616	20241025	103300	22324470030	19250	19500	19500	19120	46849
617	20241025	103200	21418602370	19500	19600	19600	19470	6622
618	20241025	103100	21289314680	19600	19620	19620	19500	9661
619	20241025	103000	21100553480	19620	19570	19640	19560	4248
620	20241025	102900	21017330860	19600	19580	19640	19530	9045
621	20241025	102800	20840454110	19640	19570	19640	19550	6538
622	20241025	102700	20712397180	19570	19640	19670	19560	12300
623	20241025	102600	20470893370	19640	19620	19660	19590	5487
624	20241025	102500	20363255970	19620	19600	19690	19580	5987
625	20241025	102400	20245786100	19600	19610	19690	19570	13076
626	20241025	102300	19989534700	19600	19640	19690	19600	2934
627	20241025	102200	19931918040	19640	19560	19650	19560	5836
628	20241025	102100	19817394840	19640	19680	19700	19520	10835
629	20241025	102000	19605117280	19610	19740	19740	19590	9714
630	20241025	101900	19414177570	19740	19670	19740	19630	17758
631	20241025	101800	19064898110	19670	19700	19750	19580	14424
632	20241025	101700	18781422350	19740	19840	19840	19670	13801
633	20241025	101600	18509594290	19730	19690	19880	19690	9374
634	20241025	101500	18324110980	19730	19720	19830	19620	11283
635	20241025	101400	18101742380	19690	19710	19770	19670	4000
636	20241025	101300	18022953370	19710	19700	19710	19630	6823
637	20241025	101200	17888662410	19700	19880	19880	19650	17274
638	20241025	101100	17547012340	19880	19790	19930	19770	17146
639	20241025	101000	17206902610	19790	19800	19820	19750	32505
640	20241025	100900	16562834390	19800	19650	20150	19640	34303
641	20241025	100800	15880976380	19650	19680	19680	19610	2998
642	20241025	100700	15822099310	19680	19550	19680	19530	3419
643	20241025	100600	15755187570	19550	19760	19780	19460	11757
644	20241025	100500	15525166940	19760	19680	19770	19640	12920
645	20241025	100400	15270637290	19690	19770	19770	19590	9828
646	20241025	100300	15077199670	19690	19500	19770	19500	4941
647	20241025	100200	14980236140	19500	19500	19540	19490	2413
648	20241025	100100	14933178110	19500	19500	19510	19450	6715
649	20241025	100000	14802325480	19500	19520	19550	19450	4296
650	20241025	095900	14718573250	19520	19570	19580	19490	5796
651	20241025	095800	14605457080	19580	19590	19640	19580	3824
652	20241025	095700	14530466810	19580	19490	19590	19480	4692
653	20241025	095600	14438834190	19510	19450	19540	19440	5362
654	20241025	095500	14334412290	19440	19540	19570	19420	19028
655	20241025	095400	13963293100	19550	19690	19700	19530	14850
656	20241025	095300	13671945800	19690	19690	19760	19670	7649
657	20241025	095200	13521386400	19680	19810	19810	19680	12409
658	20241025	095100	13276651730	19810	19690	19840	19690	7798
659	20241025	095000	13122622680	19690	19770	19790	19690	19034
660	20241025	094900	12747198340	19790	19840	19850	19770	19430
661	20241025	094800	12362365110	19840	19900	19900	19820	12666
662	20241025	094700	12110842050	19930	19950	19950	19890	8328
663	20241025	094600	11945019580	19950	20150	20200	19950	14669
664	20241025	094500	11650690760	20150	19940	20150	19940	16401
665	20241025	094400	11321895440	19990	19930	20050	19920	10331
666	20241025	094300	11115476540	19930	19910	19960	19880	2763
667	20241025	094200	11060433140	19910	19880	19930	19870	4016
668	20241025	094100	10980527880	19890	19990	19990	19860	11286
669	20241025	094000	10755785480	19990	19960	20000	19950	786
670	20241025	093900	10740085030	19960	20050	20100	19950	6243
671	20241025	093800	10614932120	20050	19900	20050	19900	1238
672	20241025	093700	10590236020	19900	19900	19910	19880	3458
673	20241025	093600	10521429800	19910	19950	19960	19910	5183
674	20241025	093500	10418145860	19950	19970	19970	19950	4273
675	20241025	093400	10332846450	19970	20050	20100	19960	8126
676	20241025	093300	10170279030	20050	20050	20100	19980	14263
677	20241025	093200	9884784800	20050	20150	20150	20000	7378
678	20241025	093100	9736696450	20100	20250	20250	20100	6138
679	20241025	093000	9612993350	20200	19930	20250	19930	34206
680	20241025	092900	8925410580	19930	19880	19930	19860	2181
681	20241025	092800	8882006890	19910	19890	19910	19840	12978
682	20241025	092700	8624250000	19890	19870	19890	19860	1482
683	20241025	092600	8594806330	19870	19850	19900	19850	4023
684	20241025	092500	8514924440	19850	19900	19900	19850	8330
685	20241025	092400	8349462740	19860	19890	19900	19850	5676
686	20241025	092300	8236682010	19890	19920	19950	19880	5100
687	20241025	092200	8135133680	19930	19950	19950	19880	3398
688	20241025	092100	8067377750	19900	19880	19900	19840	8064
689	20241025	092000	7907209530	19900	19950	19980	19880	7437
690	20241025	091900	7758962490	19950	19970	19980	19940	2755
691	20241025	091800	7703962840	19970	19860	19980	19850	7881
692	20241025	091700	7547168730	19860	19940	19940	19860	11831
693	20241025	091600	7311682300	19950	19990	20000	19950	5625
694	20241025	091500	7199299550	20000	19930	20050	19920	7416
695	20241025	091400	7051215220	19920	20150	20200	19920	16600
696	20241025	091300	6718926130	20150	20200	20200	20100	6563
697	20241025	091200	6586736730	20200	20150	20200	20100	4948
698	20241025	091100	6486980580	20150	20050	20150	19990	13357
699	20241025	091000	6219402930	20050	20050	20100	19990	6797
700	20241025	090900	6083367330	20100	20100	20100	19990	10941
701	20241025	090800	5864291240	20050	20050	20200	20000	16082
702	20241025	090700	5540946690	20050	19790	20100	19790	29506
703	20241025	090600	4954155810	19790	19830	19870	19720	37661
704	20241025	090500	4209042080	19850	20200	20200	19820	45747
705	20241025	090400	3295827860	20200	20050	20200	19990	14694
706	20241025	090300	3001181850	20000	20050	20050	19990	13051
707	20241025	090200	2740074060	20050	20000	20250	20000	27853
708	20241025	090100	2180079610	20050	20100	20150	19980	42670
709	20241025	090000	1325042500	20100	20300	20450	20100	64641