KissMeData/011500/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	185700	35442508180	18650	18650	18650	18650	16441
3	20241022	185600	35442508180	18650	18650	18650	18650	0
4	20241022	185500	35442508180	18650	18650	18650	18650	0
5	20241022	185400	35442508180	18650	18650	18650	18650	0
6	20241022	185300	35442508180	18650	18650	18650	18650	0
7	20241022	185200	35442508180	18650	18650	18650	18650	0
8	20241022	185100	35442508180	18650	18650	18650	18650	0
9	20241022	185000	35442508180	18650	18650	18650	18650	0
10	20241022	184900	35442508180	18650	18650	18650	18650	0
11	20241022	184800	35442508180	18650	18650	18650	18650	0
12	20241022	184700	35442508180	18650	18650	18650	18650	0
13	20241022	184600	35442508180	18650	18650	18650	18650	0
14	20241022	184500	35442508180	18650	18650	18650	18650	0
15	20241022	184400	35442508180	18650	18650	18650	18650	0
16	20241022	184300	35442508180	18650	18650	18650	18650	0
17	20241022	184200	35442508180	18650	18650	18650	18650	0
18	20241022	184100	35442508180	18650	18650	18650	18650	0
19	20241022	184000	35442508180	18650	18650	18650	18650	0
20	20241022	183900	35442508180	18650	18650	18650	18650	0
21	20241022	183800	35442508180	18650	18650	18650	18650	0
22	20241022	183700	35442508180	18650	18650	18650	18650	0
23	20241022	183600	35442508180	18650	18650	18650	18650	0
24	20241022	183500	35442508180	18650	18650	18650	18650	0
25	20241022	183400	35442508180	18650	18650	18650	18650	0
26	20241022	183300	35442508180	18650	18650	18650	18650	0
27	20241022	183200	35442508180	18650	18650	18650	18650	0
28	20241022	183100	35442508180	18650	18650	18650	18650	0
29	20241022	183000	35442508180	18650	18650	18650	18650	0
30	20241022	182900	35442508180	18650	18650	18650	18650	0
31	20241022	182800	35442508180	18650	18650	18650	18650	0
32	20241022	182700	35442508180	18650	18650	18650	18650	16441
33	20241022	182600	35442508180	18650	18650	18650	18650	0
34	20241022	182500	35442508180	18650	18650	18650	18650	0
35	20241022	182400	35442508180	18650	18650	18650	18650	0
36	20241022	182300	35442508180	18650	18650	18650	18650	0
37	20241022	182200	35442508180	18650	18650	18650	18650	0
38	20241022	182100	35442508180	18650	18650	18650	18650	0
39	20241022	182000	35442508180	18650	18650	18650	18650	0
40	20241022	181900	35442508180	18650	18650	18650	18650	0
41	20241022	181800	35442508180	18650	18650	18650	18650	0
42	20241022	181700	35442508180	18650	18650	18650	18650	0
43	20241022	181600	35442508180	18650	18650	18650	18650	0
44	20241022	181500	35442508180	18650	18650	18650	18650	0
45	20241022	181400	35442508180	18650	18650	18650	18650	0
46	20241022	181300	35442508180	18650	18650	18650	18650	0
47	20241022	181200	35442508180	18650	18650	18650	18650	0
48	20241022	181100	35442508180	18650	18650	18650	18650	0
49	20241022	181000	35442508180	18650	18650	18650	18650	0
50	20241022	180900	35442508180	18650	18650	18650	18650	0
51	20241022	180800	35442508180	18650	18650	18650	18650	0
52	20241022	180700	35442508180	18650	18650	18650	18650	0
53	20241022	180600	35442508180	18650	18650	18650	18650	0
54	20241022	180500	35442508180	18650	18650	18650	18650	0
55	20241022	180400	35442508180	18650	18650	18650	18650	0
56	20241022	180300	35442508180	18650	18650	18650	18650	0
57	20241022	180200	35442508180	18650	18650	18650	18650	0
58	20241022	180100	35442508180	18650	18650	18650	18650	0
59	20241022	180000	35442508180	18650	18650	18650	18650	0
60	20241022	175900	35442508180	18650	18650	18650	18650	0
61	20241022	175800	35442508180	18650	18650	18650	18650	0
62	20241022	175700	35442508180	18650	18650	18650	18650	16441
63	20241022	175600	35442508180	18650	18650	18650	18650	0
64	20241022	175500	35442508180	18650	18650	18650	18650	0
65	20241022	175400	35442508180	18650	18650	18650	18650	0
66	20241022	175300	35442508180	18650	18650	18650	18650	0
67	20241022	175200	35442508180	18650	18650	18650	18650	0
68	20241022	175100	35442508180	18650	18650	18650	18650	0
69	20241022	175000	35442508180	18650	18650	18650	18650	0
70	20241022	174900	35442508180	18650	18650	18650	18650	0
71	20241022	174800	35442508180	18650	18650	18650	18650	0
72	20241022	174700	35442508180	18650	18650	18650	18650	0
73	20241022	174600	35442508180	18650	18650	18650	18650	0
74	20241022	174500	35442508180	18650	18650	18650	18650	0
75	20241022	174400	35442508180	18650	18650	18650	18650	0
76	20241022	174300	35442508180	18650	18650	18650	18650	0
77	20241022	174200	35442508180	18650	18650	18650	18650	0
78	20241022	174100	35442508180	18650	18650	18650	18650	0
79	20241022	174000	35442508180	18650	18650	18650	18650	0
80	20241022	173900	35442508180	18650	18650	18650	18650	0
81	20241022	173800	35442508180	18650	18650	18650	18650	0
82	20241022	173700	35442508180	18650	18650	18650	18650	0
83	20241022	173600	35442508180	18650	18650	18650	18650	0
84	20241022	173500	35442508180	18650	18650	18650	18650	0
85	20241022	173400	35442508180	18650	18650	18650	18650	0
86	20241022	173300	35442508180	18650	18650	18650	18650	0
87	20241022	173200	35442508180	18650	18650	18650	18650	0
88	20241022	173100	35442508180	18650	18650	18650	18650	0
89	20241022	173000	35442508180	18650	18650	18650	18650	0
90	20241022	172900	35442508180	18650	18650	18650	18650	0
91	20241022	172800	35442508180	18650	18650	18650	18650	0
92	20241022	172700	35442508180	18650	18650	18650	18650	16441
93	20241022	172600	35442508180	18650	18650	18650	18650	0
94	20241022	172500	35442508180	18650	18650	18650	18650	0
95	20241022	172400	35442508180	18650	18650	18650	18650	0
96	20241022	172300	35442508180	18650	18650	18650	18650	0
97	20241022	172200	35442508180	18650	18650	18650	18650	0
98	20241022	172100	35442508180	18650	18650	18650	18650	0
99	20241022	172000	35442508180	18650	18650	18650	18650	0
100	20241022	171900	35442508180	18650	18650	18650	18650	0
101	20241022	171800	35442508180	18650	18650	18650	18650	0
102	20241022	171700	35442508180	18650	18650	18650	18650	0
103	20241022	171600	35442508180	18650	18650	18650	18650	0
104	20241022	171500	35442508180	18650	18650	18650	18650	0
105	20241022	171400	35442508180	18650	18650	18650	18650	0
106	20241022	171300	35442508180	18650	18650	18650	18650	0
107	20241022	171200	35442508180	18650	18650	18650	18650	0
108	20241022	171100	35442508180	18650	18650	18650	18650	0
109	20241022	171000	35442508180	18650	18650	18650	18650	0
110	20241022	170900	35442508180	18650	18650	18650	18650	0
111	20241022	170800	35442508180	18650	18650	18650	18650	0
112	20241022	170700	35442508180	18650	18650	18650	18650	0
113	20241022	170600	35442508180	18650	18650	18650	18650	0
114	20241022	170500	35442508180	18650	18650	18650	18650	0
115	20241022	170400	35442508180	18650	18650	18650	18650	0
116	20241022	170300	35442508180	18650	18650	18650	18650	0
117	20241022	170200	35442508180	18650	18650	18650	18650	0
118	20241022	170100	35442508180	18650	18650	18650	18650	0
119	20241022	170000	35442508180	18650	18650	18650	18650	0
120	20241022	165900	35442508180	18650	18650	18650	18650	0
121	20241022	165800	35442508180	18650	18650	18650	18650	0
122	20241022	165700	35442508180	18650	18650	18650	18650	16441
123	20241022	165600	35442508180	18650	18650	18650	18650	0
124	20241022	165500	35442508180	18650	18650	18650	18650	0
125	20241022	165400	35442508180	18650	18650	18650	18650	0
126	20241022	165300	35442508180	18650	18650	18650	18650	0
127	20241022	165200	35442508180	18650	18650	18650	18650	0
128	20241022	165100	35442508180	18650	18650	18650	18650	0
129	20241022	165000	35442508180	18650	18650	18650	18650	0
130	20241022	164900	35442508180	18650	18650	18650	18650	0
131	20241022	164800	35442508180	18650	18650	18650	18650	0
132	20241022	164700	35442508180	18650	18650	18650	18650	0
133	20241022	164600	35442508180	18650	18650	18650	18650	0
134	20241022	164500	35442508180	18650	18650	18650	18650	0
135	20241022	164400	35442508180	18650	18650	18650	18650	0
136	20241022	164300	35442508180	18650	18650	18650	18650	0
137	20241022	164200	35442508180	18650	18650	18650	18650	0
138	20241022	164100	35442508180	18650	18650	18650	18650	0
139	20241022	164000	35442508180	18650	18650	18650	18650	0
140	20241022	163900	35442508180	18650	18650	18650	18650	0
141	20241022	163800	35442508180	18650	18650	18650	18650	0
142	20241022	163700	35442508180	18650	18650	18650	18650	0
143	20241022	163600	35442508180	18650	18650	18650	18650	0
144	20241022	163500	35442508180	18650	18650	18650	18650	0
145	20241022	163400	35442508180	18650	18650	18650	18650	0
146	20241022	163300	35442508180	18650	18650	18650	18650	0
147	20241022	163200	35442508180	18650	18650	18650	18650	0
148	20241022	163100	35442508180	18650	18650	18650	18650	0
149	20241022	163000	35442508180	18650	18650	18650	18650	0
150	20241022	162900	35442508180	18650	18650	18650	18650	0
151	20241022	162800	35442508180	18650	18650	18650	18650	0
152	20241022	162700	35442508180	18650	18650	18650	18650	16441
153	20241022	162600	35442508180	18650	18650	18650	18650	0
154	20241022	162500	35442508180	18650	18650	18650	18650	0
155	20241022	162400	35442508180	18650	18650	18650	18650	0
156	20241022	162300	35442508180	18650	18650	18650	18650	0
157	20241022	162200	35442508180	18650	18650	18650	18650	0
158	20241022	162100	35442508180	18650	18650	18650	18650	0
159	20241022	162000	35442508180	18650	18650	18650	18650	0
160	20241022	161900	35442508180	18650	18650	18650	18650	0
161	20241022	161800	35442508180	18650	18650	18650	18650	0
162	20241022	161700	35442508180	18650	18650	18650	18650	0
163	20241022	161600	35442508180	18650	18650	18650	18650	0
164	20241022	161500	35442508180	18650	18650	18650	18650	0
165	20241022	161400	35442508180	18650	18650	18650	18650	0
166	20241022	161300	35442508180	18650	18650	18650	18650	0
167	20241022	161200	35442508180	18650	18650	18650	18650	0
168	20241022	161100	35442508180	18650	18650	18650	18650	0
169	20241022	161000	35442508180	18650	18650	18650	18650	0
170	20241022	160900	35442508180	18650	18650	18650	18650	0
171	20241022	160800	35442508180	18650	18650	18650	18650	0
172	20241022	160700	35442508180	18650	18650	18650	18650	0
173	20241022	160600	35442508180	18650	18650	18650	18650	0
174	20241022	160500	35442508180	18650	18650	18650	18650	0
175	20241022	160400	35442508180	18650	18650	18650	18650	0
176	20241022	160300	35442508180	18650	18650	18650	18650	0
177	20241022	160200	35442508180	18650	18650	18650	18650	0
178	20241022	160100	35442508180	18650	18650	18650	18650	0
179	20241022	160000	35442508180	18650	18650	18650	18650	0
180	20241022	155900	35442508180	18650	18650	18650	18650	0
181	20241022	155800	35442508180	18650	18650	18650	18650	0
182	20241022	155700	35442508180	18650	18650	18650	18650	16441
183	20241022	155600	35442508180	18650	18650	18650	18650	0
184	20241022	155500	35442508180	18650	18650	18650	18650	0
185	20241022	155400	35442508180	18650	18650	18650	18650	0
186	20241022	155300	35442508180	18650	18650	18650	18650	0
187	20241022	155200	35442508180	18650	18650	18650	18650	0
188	20241022	155100	35442508180	18650	18650	18650	18650	0
189	20241022	155000	35442508180	18650	18650	18650	18650	0
190	20241022	154900	35442508180	18650	18650	18650	18650	0
191	20241022	154800	35442508180	18650	18650	18650	18650	0
192	20241022	154700	35442508180	18650	18650	18650	18650	0
193	20241022	154600	35442508180	18650	18650	18650	18650	0
194	20241022	154500	35442508180	18650	18650	18650	18650	0
195	20241022	154400	35442508180	18650	18650	18650	18650	0
196	20241022	154300	35442508180	18650	18650	18650	18650	0
197	20241022	154200	35442508180	18650	18650	18650	18650	0
198	20241022	154100	35442508180	18650	18650	18650	18650	0
199	20241022	154000	35442508180	18650	18650	18650	18650	0
200	20241022	153900	35442508180	18650	18650	18650	18650	0
201	20241022	153800	35442508180	18650	18650	18650	18650	0
202	20241022	153700	35442508180	18650	18650	18650	18650	0
203	20241022	153600	35442508180	18650	18650	18650	18650	0
204	20241022	153500	35442508180	18650	18650	18650	18650	0
205	20241022	153400	35442508180	18650	18650	18650	18650	0
206	20241022	153300	35442508180	18650	18650	18650	18650	0
207	20241022	153200	35442508180	18650	18650	18650	18650	0
208	20241022	153100	35442508180	18650	18650	18650	18650	0
209	20241022	153000	35442508180	18650	18650	18650	18650	16441
210	20241022	152900	35135883530	18710	18710	18710	18710	0
211	20241022	152800	35135883530	18710	18710	18710	18710	0
212	20241022	152700	35135883530	18710	18710	18710	18710	0
213	20241022	152600	35135883530	18710	18710	18710	18710	0
214	20241022	152500	35135883530	18710	18710	18710	18710	0
215	20241022	152400	35135883530	18710	18710	18710	18710	0
216	20241022	152300	35135883530	18710	18710	18710	18710	0
217	20241022	152200	35135883530	18710	18710	18710	18710	0
218	20241022	152100	35135883530	18710	18710	18710	18710	0
219	20241022	152000	35135883530	18710	18710	18710	18710	0
220	20241022	151900	35135883530	18710	18720	18730	18690	5941
221	20241022	151800	35024777000	18720	18670	18730	18670	3735
222	20241022	151700	34954913280	18660	18650	18670	18650	3415
223	20241022	151600	34891217360	18640	18640	18640	18640	0
224	20241022	151500	34891217360	18640	18660	18660	18640	3249
225	20241022	151400	34830638270	18660	18660	18670	18650	6496
226	20241022	151300	34709452170	18670	18680	18680	18650	3675
227	20241022	151200	34640856700	18670	18700	18700	18660	3418
228	20241022	151100	34577015950	18700	18790	18790	18700	6490
229	20241022	151000	34455467260	18790	18860	18860	18780	8280
230	20241022	150900	34299624200	18870	18890	18900	18850	2480
231	20241022	150800	34252803780	18880	18910	18920	18880	4153
232	20241022	150700	34174317070	18900	18910	18910	18900	1357
233	20241022	150600	34148666780	18910	18920	18920	18900	3707
234	20241022	150500	34078588860	18920	18940	18940	18910	4474
235	20241022	150400	33993901390	18940	18940	18950	18940	2700
236	20241022	150300	33942763060	18940	18940	18950	18930	1075
237	20241022	150200	33922404150	18950	18950	18960	18940	964
238	20241022	150100	33904140390	18950	18970	18970	18930	608
239	20241022	150000	33892622490	18980	18990	18990	18930	625
240	20241022	145900	33880780590	18930	18930	19000	18930	1851
241	20241022	145800	33845684210	18920	18920	18940	18910	1882
242	20241022	145700	33810074750	18900	18980	18980	18900	5385
243	20241022	145600	33708163960	18990	19010	19020	18970	5753
244	20241022	145500	33598919710	19010	19010	19010	19000	1215
245	20241022	145400	33575826090	19000	19000	19010	19000	1566
246	20241022	145300	33546067590	19010	19050	19050	19000	6698
247	20241022	145200	33418706000	19050	19050	19050	19040	185
248	20241022	145100	33415182250	19050	19050	19060	19030	343
249	20241022	145000	33408651490	19050	19060	19060	19030	2075
250	20241022	144900	33369145170	19060	19050	19070	19040	2928
251	20241022	144800	33313377840	19070	19060	19080	19050	2021
252	20241022	144700	33274872650	19050	19060	19060	19050	3761
253	20241022	144600	33203221490	19060	19080	19080	19060	3145
254	20241022	144500	33143255760	19070	19090	19100	19070	3894
255	20241022	144400	33068937480	19100	19100	19100	19090	782
256	20241022	144300	33054004330	19100	19100	19120	19100	2443
257	20241022	144200	33007328260	19100	19110	19110	19100	1752
258	20241022	144100	32973851840	19120	19110	19120	19110	192
259	20241022	144000	32970181540	19120	19100	19120	19090	1076
260	20241022	143900	32949636630	19090	19140	19140	19090	5060
261	20241022	143800	32852964860	19140	19170	19170	19140	1081
262	20241022	143700	32832256490	19180	19180	19180	19180	545
263	20241022	143600	32821803390	19180	19190	19190	19180	502
264	20241022	143500	32812171230	19200	19220	19220	19190	2478
265	20241022	143400	32764586220	19220	19230	19230	19220	634
266	20241022	143300	32752396800	19230	19240	19240	19230	897
267	20241022	143200	32735140300	19240	19240	19250	19240	670
268	20241022	143100	32722245230	19240	19250	19250	19240	287
269	20241022	143000	32716723340	19250	19250	19250	19250	467
270	20241022	142900	32707733590	19250	19260	19260	19250	495
271	20241022	142800	32698204650	19250	19250	19260	19250	87
272	20241022	142700	32696529770	19250	19250	19270	19250	128
273	20241022	142600	32694065670	19250	19250	19250	19240	1871
274	20241022	142500	32658059400	19260	19260	19260	19260	268
275	20241022	142400	32652897720	19270	19300	19300	19260	514
276	20241022	142300	32642983650	19300	19280	19300	19260	1310
277	20241022	142200	32617710960	19290	19300	19300	19290	719
278	20241022	142100	32603841090	19300	19310	19320	19280	2406
279	20241022	142000	32557390960	19320	19290	19320	19280	5606
280	20241022	141900	32449159730	19280	19250	19280	19250	1335
281	20241022	141800	32423429380	19260	19260	19260	19240	764
282	20241022	141700	32408719230	19260	19250	19260	19250	349
283	20241022	141600	32402000360	19250	19230	19250	19230	706
284	20241022	141500	32388412040	19230	19240	19240	19230	2443
285	20241022	141400	32341425320	19250	19240	19250	19240	756
286	20241022	141300	32326878780	19240	19230	19240	19230	215
287	20241022	141200	32322743920	19230	19230	19250	19230	1084
288	20241022	141100	32301896690	19240	19220	19240	19220	337
289	20241022	141000	32295415910	19220	19240	19240	19220	219
290	20241022	140900	32291204560	19230	19240	19240	19230	1042
291	20241022	140800	32271160640	19240	19210	19240	19210	2207
292	20241022	140700	32228725690	19210	19210	19220	19200	3062
293	20241022	140600	32169886440	19210	19160	19220	19160	2350
294	20241022	140500	32124783510	19160	19140	19160	19110	428
295	20241022	140400	32116587650	19110	19110	19110	19100	1410
296	20241022	140300	32089643380	19110	19120	19120	19110	829
297	20241022	140200	32073796420	19120	19100	19120	19100	657
298	20241022	140100	32061241890	19100	19120	19120	19090	1225
299	20241022	140000	32037843590	19120	19150	19150	19100	375
300	20241022	135900	32030674320	19150	19160	19160	19150	396
301	20241022	135800	32023090240	19150	19100	19150	19080	964
302	20241022	135700	32004650240	19080	19120	19120	19080	439
303	20241022	135600	31996260400	19120	19060	19150	19060	99
304	20241022	135500	31994370430	19060	19140	19140	19060	5075
305	20241022	135400	31897513700	19140	19150	19180	19140	963
306	20241022	135300	31879075570	19150	19190	19200	19150	4795
307	20241022	135200	31787216940	19180	19190	19190	19180	1265
308	20241022	135100	31762949940	19200	19190	19200	19190	137
309	20241022	135000	31760320810	19190	19200	19200	19190	613
310	20241022	134900	31748554240	19190	19210	19210	19190	664
311	20241022	134800	31735804790	19220	19210	19220	19210	388
312	20241022	134700	31728350870	19210	19210	19210	19210	321
313	20241022	134600	31722184460	19210	19220	19230	19210	426
314	20241022	134500	31713998960	19220	19230	19230	19220	465
315	20241022	134400	31705060840	19230	19230	19230	19210	713
316	20241022	134300	31691358050	19240	19240	19240	19230	70
317	20241022	134200	31690011850	19240	19230	19240	19230	128
318	20241022	134100	31687550290	19220	19240	19240	19220	209
319	20241022	134000	31683531370	19240	19240	19240	19240	223
320	20241022	133900	31679240850	19240	19230	19240	19220	529
321	20241022	133800	31669063150	19230	19230	19230	19220	750
322	20241022	133700	31654642410	19230	19240	19240	19230	293
323	20241022	133600	31649006500	19220	19230	19240	19220	1108
324	20241022	133500	31627694900	19230	19210	19230	19210	642
325	20241022	133400	31615351480	19200	19200	19210	19200	595
326	20241022	133300	31603924480	19200	19160	19210	19160	1130
327	20241022	133200	31582240310	19160	19190	19190	19160	694
328	20241022	133100	31568929660	19190	19210	19210	19190	451
329	20241022	133000	31560270390	19220	19210	19220	19210	209
330	20241022	132900	31556254950	19210	19210	19210	19200	457
331	20241022	132800	31547478480	19200	19200	19200	19200	636
332	20241022	132700	31535267280	19200	19230	19230	19200	278
333	20241022	132600	31529928390	19230	19220	19230	19210	286
334	20241022	132500	31524431580	19210	19210	19210	19200	249
335	20241022	132400	31519650720	19210	19250	19250	19200	532
336	20241022	132300	31509427330	19250	19250	19250	19220	817
337	20241022	132200	31493708390	19250	19180	19270	19180	1754
338	20241022	132100	31460024980	19180	19160	19180	19160	646
339	20241022	132000	31447640040	19140	19140	19150	19140	626
340	20241022	131900	31435656150	19130	19130	19130	19120	182
341	20241022	131800	31432174890	19130	19120	19130	19120	215
342	20241022	131700	31428063690	19120	19130	19130	19120	300
343	20241022	131600	31422326210	19120	19100	19130	19100	902
344	20241022	131500	31405088190	19100	19090	19110	19090	1149
345	20241022	131400	31383142590	19070	19070	19090	19060	671
346	20241022	131300	31370347100	19090	19070	19090	19060	1146
347	20241022	131200	31348497150	19070	19090	19090	19070	604
348	20241022	131100	31336972640	19100	19100	19100	19100	1135
349	20241022	131000	31315294140	19100	19110	19110	19100	457
350	20241022	130900	31306561870	19110	19100	19110	19100	2262
351	20241022	130800	31263356330	19100	19120	19120	19100	2719
352	20241022	130700	31211409920	19130	19130	19130	19120	302
353	20241022	130600	31205634860	19130	19130	19140	19130	511
354	20241022	130500	31195859280	19150	19150	19160	19140	1165
355	20241022	130400	31173551380	19150	19130	19150	19130	702
356	20241022	130300	31160116780	19130	19130	19130	19120	267
357	20241022	130200	31155009470	19130	19150	19150	19120	1216
358	20241022	130100	31131731890	19150	19120	19150	19110	550
359	20241022	130000	31121211210	19120	19100	19120	19100	1132
360	20241022	125900	31099582110	19080	19070	19080	19060	2099
361	20241022	125800	31059561400	19070	19020	19070	19020	1029
362	20241022	125700	31039966760	19020	19020	19030	19000	6389
363	20241022	125600	30918547480	19010	19070	19080	19010	7131
364	20241022	125500	30782857060	19070	19100	19100	19070	5229
365	20241022	125400	30683057810	19100	19110	19110	19100	1032
366	20241022	125300	30663346340	19100	19130	19130	19100	484
367	20241022	125200	30654100680	19130	19110	19130	19100	3243
368	20241022	125100	30592155780	19100	19130	19140	19100	2211
369	20241022	125000	30549907620	19110	19170	19190	19110	1520
370	20241022	124900	30520803790	19170	19130	19170	19130	492
371	20241022	124800	30511385980	19130	19110	19130	19100	1140
372	20241022	124700	30489602420	19110	19120	19140	19110	1127
373	20241022	124600	30468057450	19110	19140	19140	19110	2151
374	20241022	124500	30426925620	19130	19130	19200	19130	333
375	20241022	124400	30420554490	19130	19150	19200	19130	1707
376	20241022	124300	30387860150	19150	19150	19150	19140	1623
377	20241022	124200	30356789400	19150	19160	19170	19150	3967
378	20241022	124100	30280807570	19160	19180	19180	19160	3183
379	20241022	124000	30219785300	19190	19180	19190	19180	225
380	20241022	123900	30215469550	19190	19190	19200	19180	373
381	20241022	123800	30208311150	19190	19190	19200	19180	1925
382	20241022	123700	30171383100	19190	19220	19220	19190	495
383	20241022	123600	30161877670	19220	19220	19250	19210	933
384	20241022	123500	30143943590	19240	19240	19240	19240	1008
385	20241022	123400	30124549670	19220	19200	19240	19200	121
386	20241022	123300	30122222210	19240	19230	19240	19200	4850
387	20241022	123200	30029050050	19250	19240	19250	19240	1205
388	20241022	123100	30005865550	19250	19250	19250	19240	535
389	20241022	123000	29995566850	19250	19250	19270	19250	926
390	20241022	122900	29977740710	19250	19260	19260	19250	583
391	20241022	122800	29966517220	19260	19250	19270	19250	515
392	20241022	122700	29956594340	19260	19250	19260	19250	231
393	20241022	122600	29952147580	19250	19250	19270	19250	1010
394	20241022	122500	29932703950	19260	19260	19260	19250	219
395	20241022	122400	29928487050	19260	19250	19270	19250	379
396	20241022	122300	29921185970	19250	19270	19280	19250	702
397	20241022	122200	29907660440	19250	19250	19270	19240	1416
398	20241022	122100	29880403990	19250	19280	19280	19250	1331
399	20241022	122000	29854762510	19280	19270	19290	19270	179
400	20241022	121900	29851312530	19290	19260	19290	19260	269
401	20241022	121800	29846131050	19260	19290	19290	19260	321
402	20241022	121700	29839945890	19290	19270	19290	19260	326
403	20241022	121600	29833662180	19280	19290	19290	19270	705
404	20241022	121500	29820073450	19290	19290	19290	19280	159
405	20241022	121400	29817006940	19290	19260	19300	19260	758
406	20241022	121300	29802388110	19260	19260	19260	19250	381
407	20241022	121200	29795050810	19250	19260	19260	19250	391
408	20241022	121100	29787524000	19260	19260	19260	19260	102
409	20241022	121000	29785559480	19260	19280	19280	19260	251
410	20241022	120900	29780724830	19290	19270	19290	19270	146
411	20241022	120800	29777910210	19280	19250	19280	19250	130
412	20241022	120700	29775404470	19250	19190	19250	19190	1029
413	20241022	120600	29755615610	19220	19200	19220	19180	2027
414	20241022	120500	29716719540	19200	19220	19220	19200	1507
415	20241022	120400	29687775660	19220	19220	19230	19220	487
416	20241022	120300	29678413160	19230	19210	19230	19210	115
417	20241022	120200	29676201910	19210	19210	19210	19200	620
418	20241022	120100	29664296420	19210	19210	19210	19200	1090
419	20241022	120000	29643357920	19210	19240	19240	19200	1557
420	20241022	115900	29613437290	19240	19280	19280	19240	994
421	20241022	115800	29594297320	19280	19250	19280	19250	12
422	20241022	115700	29594066140	19280	19290	19290	19280	59
423	20241022	115600	29592928470	19300	19250	19300	19250	281
424	20241022	115500	29587519170	19250	19300	19300	19250	1066
425	20241022	115400	29566969020	19290	19320	19320	19290	773
426	20241022	115300	29552044310	19320	19310	19330	19310	417
427	20241022	115200	29543985970	19310	19300	19310	19300	124
428	20241022	115100	29541592030	19300	19290	19300	19280	1004
429	20241022	115000	29522223850	19290	19290	19300	19290	71
430	20241022	114900	29520854250	19290	19290	19290	19280	464
431	20241022	114800	29511906190	19290	19300	19300	19290	240
432	20241022	114700	29507275730	19300	19320	19320	19300	2154
433	20241022	114600	29465684730	19320	19300	19320	19300	361
434	20241022	114500	29458716100	19310	19310	19320	19310	116
435	20241022	114400	29456476130	19300	19320	19320	19300	620
436	20241022	114300	29444504590	19320	19300	19320	19280	1037
437	20241022	114200	29424502190	19340	19300	19340	19290	624
438	20241022	114100	29412451270	19310	19310	19310	19270	149
439	20241022	114000	29409578130	19310	19300	19310	19270	1476
440	20241022	113900	29381120610	19290	19250	19340	19250	1051
441	20241022	113800	29360826300	19250	19190	19250	19190	2107
442	20241022	113700	29320371360	19250	19190	19250	19190	7206
443	20241022	113600	29181940320	19200	19240	19240	19180	2537
444	20241022	113500	29133227190	19240	19230	19240	19200	8752
445	20241022	113400	28965137870	19230	19260	19260	19210	3650
446	20241022	113300	28894891250	19260	19290	19290	19260	1686
447	20241022	113200	28862394870	19290	19330	19340	19290	4354
448	20241022	113100	28778330410	19330	19350	19350	19320	1467
449	20241022	113000	28749969590	19350	19380	19380	19350	2671
450	20241022	112900	28698278150	19390	19400	19440	19370	2301
451	20241022	112800	28653676620	19400	19400	19400	19400	623
452	20241022	112700	28641590420	19400	19410	19410	19400	280
453	20241022	112600	28636158320	19400	19430	19430	19400	3976
454	20241022	112500	28558990550	19450	19460	19470	19430	2010
455	20241022	112400	28519911890	19470	19460	19470	19450	404
456	20241022	112300	28512049240	19460	19460	19470	19460	184
457	20241022	112200	28508468050	19460	19460	19470	19450	369
458	20241022	112100	28501287900	19470	19460	19470	19460	296
459	20241022	112000	28495527390	19450	19460	19460	19450	1046
460	20241022	111900	28475179410	19460	19470	19470	19460	574
461	20241022	111800	28464007510	19470	19470	19480	19470	411
462	20241022	111700	28456005170	19480	19470	19480	19470	522
463	20241022	111600	28445840630	19470	19460	19470	19460	351
464	20241022	111500	28439009470	19460	19460	19460	19450	121
465	20241022	111400	28436654900	19460	19450	19460	19450	868
466	20241022	111300	28419772160	19450	19460	19460	19450	1067
467	20241022	111200	28399018410	19460	19450	19460	19440	46
468	20241022	111100	28398123900	19450	19470	19480	19450	4220
469	20241022	111000	28316006040	19470	19470	19470	19460	2077
470	20241022	110900	28275567620	19470	19460	19470	19460	296
471	20241022	110800	28269807160	19460	19460	19470	19460	212
472	20241022	110700	28265681600	19470	19450	19470	19450	721
473	20241022	110600	28251645890	19450	19450	19460	19450	644
474	20241022	110500	28239116870	19450	19450	19450	19440	541
475	20241022	110400	28228598410	19450	19450	19460	19450	608
476	20241022	110300	28216771810	19460	19460	19470	19460	594
477	20241022	110200	28205212560	19460	19460	19470	19460	523
478	20241022	110100	28195033850	19470	19460	19470	19450	425
479	20241022	110000	28186762880	19460	19460	19470	19460	1271
480	20241022	105900	28162026100	19450	19470	19470	19450	1530
481	20241022	105800	28132251630	19470	19470	19470	19460	733
482	20241022	105700	28117980430	19470	19460	19470	19460	433
483	20241022	105600	28109550970	19460	19470	19470	19450	1223
484	20241022	105500	28085754120	19460	19460	19470	19450	1265
485	20241022	105400	28061128910	19460	19460	19470	19450	1350
486	20241022	105300	28034858410	19460	19470	19480	19460	2840
487	20241022	105200	27979571800	19470	19450	19470	19440	932
488	20241022	105100	27961439470	19450	19420	19450	19420	1291
489	20241022	105000	27936346220	19420	19420	19430	19410	1760
490	20241022	104900	27902173460	19420	19420	19430	19410	1045
491	20241022	104800	27881879850	19420	19400	19420	19400	293
492	20241022	104700	27876192300	19400	19400	19400	19390	1419
493	20241022	104600	27848667380	19400	19400	19400	19380	616
494	20241022	104500	27836725490	19400	19390	19400	19360	537
495	20241022	104400	27826318190	19390	19390	19400	19380	460
496	20241022	104300	27817399480	19390	19380	19400	19360	565
497	20241022	104200	27806447360	19360	19350	19380	19350	597
498	20241022	104100	27794893450	19360	19380	19400	19340	4328
499	20241022	104000	27711021330	19380	19340	19380	19320	1681
500	20241022	103900	27678499230	19330	19350	19350	19330	2476
501	20241022	103800	27630610610	19340	19350	19360	19340	1285
502	20241022	103700	27605748370	19360	19350	19360	19350	41
503	20241022	103600	27604955010	19350	19390	19390	19350	3020
504	20241022	103500	27546477780	19390	19400	19400	19390	825
505	20241022	103400	27530478730	19390	19390	19400	19380	1211
506	20241022	103300	27506997390	19370	19390	19400	19360	661
507	20241022	103200	27494187960	19370	19410	19410	19370	2632
508	20241022	103100	27443166960	19410	19400	19410	19390	986
509	20241022	103000	27424040470	19400	19380	19400	19370	1246
510	20241022	102900	27399874420	19380	19360	19380	19360	603
511	20241022	102800	27388194270	19360	19320	19360	19320	4336
512	20241022	102700	27304362980	19330	19320	19350	19320	2469
513	20241022	102600	27256638550	19320	19330	19360	19320	2777
514	20241022	102500	27202931660	19330	19350	19350	19330	2026
515	20241022	102400	27163746920	19350	19380	19390	19320	1534
516	20241022	102300	27134061260	19390	19320	19390	19320	2990
517	20241022	102200	27076173320	19320	19250	19320	19250	1573
518	20241022	102100	27045839430	19250	19240	19280	19220	4748
519	20241022	102000	26954442440	19270	19140	19280	19140	3620
520	20241022	101900	26884919770	19140	19160	19240	19130	4060
521	20241022	101800	26807088360	19160	19200	19200	19080	11837
522	20241022	101700	26580653540	19200	19300	19300	19200	7988
523	20241022	101600	26426992730	19300	19370	19370	19300	7527
524	20241022	101500	26281482270	19430	19330	19430	19330	3577
525	20241022	101400	26212277190	19340	19350	19350	19330	4436
526	20241022	101300	26126496900	19340	19450	19450	19340	7747
527	20241022	101200	25976311290	19450	19510	19510	19450	3457
528	20241022	101100	25908955950	19510	19500	19520	19500	1229
529	20241022	101000	25884985650	19520	19560	19570	19500	10628
530	20241022	100900	25677438960	19550	19570	19570	19530	960
531	20241022	100800	25658664890	19550	19510	19560	19490	2531
532	20241022	100700	25609247240	19510	19510	19520	19490	3761
533	20241022	100600	25535891500	19510	19520	19520	19510	1830
534	20241022	100500	25500188040	19520	19520	19520	19480	837
535	20241022	100400	25483860690	19500	19470	19500	19470	769
536	20241022	100300	25468880670	19480	19470	19480	19460	1023
537	20241022	100200	25448963820	19460	19510	19530	19460	2522
538	20241022	100100	25399780720	19500	19380	19500	19370	6554
539	20241022	100000	25272417830	19370	19430	19430	19370	2201
540	20241022	095900	25229758710	19430	19400	19430	19370	1501
541	20241022	095800	25200641000	19400	19370	19430	19320	4981
542	20241022	095700	25104100220	19370	19430	19430	19310	19171
543	20241022	095600	24732576190	19430	19480	19480	19420	7687
544	20241022	095500	24583027610	19470	19470	19490	19470	2927
545	20241022	095400	24526014560	19480	19480	19490	19450	4546
546	20241022	095300	24437497330	19480	19500	19510	19460	9282
547	20241022	095200	24256629250	19500	19570	19570	19500	8146
548	20241022	095100	24097527060	19560	19600	19600	19560	1976
549	20241022	095000	24058831960	19590	19590	19600	19580	1391
550	20241022	094900	24031579080	19600	19610	19620	19580	6854
551	20241022	094800	23897183020	19620	19610	19630	19600	6366
552	20241022	094700	23772278760	19630	19560	19630	19540	4669
553	20241022	094600	23680903310	19560	19530	19580	19510	2975
554	20241022	094500	23622764320	19520	19510	19530	19500	9565
555	20241022	094400	23436170120	19520	19580	19600	19510	16568
556	20241022	094300	23111868750	19580	19600	19630	19570	9479
557	20241022	094200	22926175340	19570	19660	19660	19570	18391
558	20241022	094100	22565497780	19630	19670	19700	19630	11181
559	20241022	094000	22345775110	19670	19700	19700	19660	11523
560	20241022	093900	22119052500	19700	19710	19720	19690	5546
561	20241022	093800	22009804760	19710	19750	19750	19700	3190
562	20241022	093700	21946902830	19730	19750	19760	19710	2397
563	20241022	093600	21899557540	19740	19760	19780	19720	3162
564	20241022	093500	21837101140	19760	19680	19770	19670	8898
565	20241022	093400	21661646800	19680	19700	19710	19680	5738
566	20241022	093300	21548650440	19700	19720	19730	19670	13653
567	20241022	093200	21279694680	19710	19790	19790	19710	10763
568	20241022	093100	21067234920	19770	19800	19800	19760	12278
569	20241022	093000	20824333590	19800	19740	19800	19730	10674
570	20241022	092900	20613544330	19730	19840	19850	19700	23950
571	20241022	092800	20140332610	19850	19890	19890	19840	12412
572	20241022	092700	19893728080	19890	19920	19930	19880	4966
573	20241022	092600	19794950410	19930	19960	19970	19860	11860
574	20241022	092500	19559024830	19960	20050	20050	19960	10222
575	20241022	092400	19354641460	20000	20100	20100	20000	3394
576	20241022	092300	19286655310	20050	20050	20050	20000	8450
577	20241022	092200	19117277460	20000	19900	20050	19810	23521
578	20241022	092100	18649352120	19900	20050	20050	19890	34645
579	20241022	092000	17957765470	20050	20050	20100	20000	9184
580	20241022	091900	17773617770	20050	20100	20150	20000	23526
581	20241022	091800	17301992870	20100	20300	20350	20050	19675
582	20241022	091700	16905386670	20300	20350	20400	20250	19001
583	20241022	091600	16518231020	20400	20300	20400	20250	20230
584	20241022	091500	16106732370	20300	20200	20300	20150	14446
585	20241022	091400	15814615220	20150	20150	20250	20100	8557
586	20241022	091300	15641969170	20150	20050	20200	20050	18848
587	20241022	091200	15262998620	20050	20050	20100	20050	10079
588	20241022	091100	15060816270	20100	20100	20100	20050	8014
589	20241022	091000	14900036420	20100	20100	20100	20050	19698
590	20241022	090900	14504388870	20100	20000	20100	20000	24774
591	20241022	090800	14008272320	20000	20250	20250	19990	55689
592	20241022	090700	12890382020	20250	20150	20300	20150	19278
593	20241022	090600	12500302270	20150	20500	20500	20150	48959
594	20241022	090500	11506166120	20500	20500	20600	20450	41130
595	20241022	090400	10661955470	20500	20400	20700	20400	81218
596	20241022	090300	8992964620	20450	20350	20500	20300	53580
597	20241022	090200	7899175270	20300	20400	20450	20300	60028
598	20241022	090100	6676713470	20350	20550	20550	20350	66847
599	20241022	090000	5310666120	20550	20700	20750	20350	257730