KissMeData/114840/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	200200	2307171210	19700	19700	19700	19700	1265
3	20241025	200100	2307171210	19700	19700	19700	19700	0
4	20241025	200000	2307171210	19700	19700	19700	19700	0
5	20241025	195900	2307171210	19700	19700	19700	19700	0
6	20241025	195800	2307171210	19700	19700	19700	19700	0
7	20241025	195700	2307171210	19700	19700	19700	19700	0
8	20241025	195600	2307171210	19700	19700	19700	19700	0
9	20241025	195500	2307171210	19700	19700	19700	19700	0
10	20241025	195400	2307171210	19700	19700	19700	19700	0
11	20241025	195300	2307171210	19700	19700	19700	19700	0
12	20241025	195200	2307171210	19700	19700	19700	19700	0
13	20241025	195100	2307171210	19700	19700	19700	19700	0
14	20241025	195000	2307171210	19700	19700	19700	19700	0
15	20241025	194900	2307171210	19700	19700	19700	19700	0
16	20241025	194800	2307171210	19700	19700	19700	19700	0
17	20241025	194700	2307171210	19700	19700	19700	19700	0
18	20241025	194600	2307171210	19700	19700	19700	19700	0
19	20241025	194500	2307171210	19700	19700	19700	19700	0
20	20241025	194400	2307171210	19700	19700	19700	19700	0
21	20241025	194300	2307171210	19700	19700	19700	19700	0
22	20241025	194200	2307171210	19700	19700	19700	19700	0
23	20241025	194100	2307171210	19700	19700	19700	19700	0
24	20241025	194000	2307171210	19700	19700	19700	19700	0
25	20241025	193900	2307171210	19700	19700	19700	19700	0
26	20241025	193800	2307171210	19700	19700	19700	19700	0
27	20241025	193700	2307171210	19700	19700	19700	19700	0
28	20241025	193600	2307171210	19700	19700	19700	19700	0
29	20241025	193500	2307171210	19700	19700	19700	19700	0
30	20241025	193400	2307171210	19700	19700	19700	19700	0
31	20241025	193300	2307171210	19700	19700	19700	19700	0
32	20241025	193200	2307171210	19700	19700	19700	19700	1265
33	20241025	193100	2307171210	19700	19700	19700	19700	0
34	20241025	193000	2307171210	19700	19700	19700	19700	0
35	20241025	192900	2307171210	19700	19700	19700	19700	0
36	20241025	192800	2307171210	19700	19700	19700	19700	0
37	20241025	192700	2307171210	19700	19700	19700	19700	0
38	20241025	192600	2307171210	19700	19700	19700	19700	0
39	20241025	192500	2307171210	19700	19700	19700	19700	0
40	20241025	192400	2307171210	19700	19700	19700	19700	0
41	20241025	192300	2307171210	19700	19700	19700	19700	0
42	20241025	192200	2307171210	19700	19700	19700	19700	0
43	20241025	192100	2307171210	19700	19700	19700	19700	0
44	20241025	192000	2307171210	19700	19700	19700	19700	0
45	20241025	191900	2307171210	19700	19700	19700	19700	0
46	20241025	191800	2307171210	19700	19700	19700	19700	0
47	20241025	191700	2307171210	19700	19700	19700	19700	0
48	20241025	191600	2307171210	19700	19700	19700	19700	0
49	20241025	191500	2307171210	19700	19700	19700	19700	0
50	20241025	191400	2307171210	19700	19700	19700	19700	0
51	20241025	191300	2307171210	19700	19700	19700	19700	0
52	20241025	191200	2307171210	19700	19700	19700	19700	0
53	20241025	191100	2307171210	19700	19700	19700	19700	0
54	20241025	191000	2307171210	19700	19700	19700	19700	0
55	20241025	190900	2307171210	19700	19700	19700	19700	0
56	20241025	190800	2307171210	19700	19700	19700	19700	0
57	20241025	190700	2307171210	19700	19700	19700	19700	0
58	20241025	190600	2307171210	19700	19700	19700	19700	0
59	20241025	190500	2307171210	19700	19700	19700	19700	0
60	20241025	190400	2307171210	19700	19700	19700	19700	0
61	20241025	190300	2307171210	19700	19700	19700	19700	0
62	20241025	190200	2307171210	19700	19700	19700	19700	1265
63	20241025	190100	2307171210	19700	19700	19700	19700	0
64	20241025	190000	2307171210	19700	19700	19700	19700	0
65	20241025	185900	2307171210	19700	19700	19700	19700	0
66	20241025	185800	2307171210	19700	19700	19700	19700	0
67	20241025	185700	2307171210	19700	19700	19700	19700	0
68	20241025	185600	2307171210	19700	19700	19700	19700	0
69	20241025	185500	2307171210	19700	19700	19700	19700	0
70	20241025	185400	2307171210	19700	19700	19700	19700	0
71	20241025	185300	2307171210	19700	19700	19700	19700	0
72	20241025	185200	2307171210	19700	19700	19700	19700	0
73	20241025	185100	2307171210	19700	19700	19700	19700	0
74	20241025	185000	2307171210	19700	19700	19700	19700	0
75	20241025	184900	2307171210	19700	19700	19700	19700	0
76	20241025	184800	2307171210	19700	19700	19700	19700	0
77	20241025	184700	2307171210	19700	19700	19700	19700	0
78	20241025	184600	2307171210	19700	19700	19700	19700	0
79	20241025	184500	2307171210	19700	19700	19700	19700	0
80	20241025	184400	2307171210	19700	19700	19700	19700	0
81	20241025	184300	2307171210	19700	19700	19700	19700	0
82	20241025	184200	2307171210	19700	19700	19700	19700	0
83	20241025	184100	2307171210	19700	19700	19700	19700	0
84	20241025	184000	2307171210	19700	19700	19700	19700	0
85	20241025	183900	2307171210	19700	19700	19700	19700	0
86	20241025	183800	2307171210	19700	19700	19700	19700	0
87	20241025	183700	2307171210	19700	19700	19700	19700	0
88	20241025	183600	2307171210	19700	19700	19700	19700	0
89	20241025	183500	2307171210	19700	19700	19700	19700	0
90	20241025	183400	2307171210	19700	19700	19700	19700	0
91	20241025	183300	2307171210	19700	19700	19700	19700	0
92	20241025	183200	2307171210	19700	19700	19700	19700	1265
93	20241025	183100	2307171210	19700	19700	19700	19700	0
94	20241025	183000	2307171210	19700	19700	19700	19700	0
95	20241025	182900	2307171210	19700	19700	19700	19700	0
96	20241025	182800	2307171210	19700	19700	19700	19700	0
97	20241025	182700	2307171210	19700	19700	19700	19700	0
98	20241025	182600	2307171210	19700	19700	19700	19700	0
99	20241025	182500	2307171210	19700	19700	19700	19700	0
100	20241025	182400	2307171210	19700	19700	19700	19700	0
101	20241025	182300	2307171210	19700	19700	19700	19700	0
102	20241025	182200	2307171210	19700	19700	19700	19700	0
103	20241025	182100	2307171210	19700	19700	19700	19700	0
104	20241025	182000	2307171210	19700	19700	19700	19700	0
105	20241025	181900	2307171210	19700	19700	19700	19700	0
106	20241025	181800	2307171210	19700	19700	19700	19700	0
107	20241025	181700	2307171210	19700	19700	19700	19700	0
108	20241025	181600	2307171210	19700	19700	19700	19700	0
109	20241025	181500	2307171210	19700	19700	19700	19700	0
110	20241025	181400	2307171210	19700	19700	19700	19700	0
111	20241025	181300	2307171210	19700	19700	19700	19700	0
112	20241025	181200	2307171210	19700	19700	19700	19700	0
113	20241025	181100	2307171210	19700	19700	19700	19700	0
114	20241025	181000	2307171210	19700	19700	19700	19700	0
115	20241025	180900	2307171210	19700	19700	19700	19700	0
116	20241025	180800	2307171210	19700	19700	19700	19700	0
117	20241025	180700	2307171210	19700	19700	19700	19700	0
118	20241025	180600	2307171210	19700	19700	19700	19700	0
119	20241025	180500	2307171210	19700	19700	19700	19700	0
120	20241025	180400	2307171210	19700	19700	19700	19700	0
121	20241025	180300	2307171210	19700	19700	19700	19700	0
122	20241025	180200	2307171210	19700	19700	19700	19700	1265
123	20241025	180100	2307171210	19700	19700	19700	19700	0
124	20241025	180000	2307171210	19700	19700	19700	19700	0
125	20241025	175900	2307171210	19700	19700	19700	19700	0
126	20241025	175800	2307171210	19700	19700	19700	19700	0
127	20241025	175700	2307171210	19700	19700	19700	19700	0
128	20241025	175600	2307171210	19700	19700	19700	19700	0
129	20241025	175500	2307171210	19700	19700	19700	19700	0
130	20241025	175400	2307171210	19700	19700	19700	19700	0
131	20241025	175300	2307171210	19700	19700	19700	19700	0
132	20241025	175200	2307171210	19700	19700	19700	19700	0
133	20241025	175100	2307171210	19700	19700	19700	19700	0
134	20241025	175000	2307171210	19700	19700	19700	19700	0
135	20241025	174900	2307171210	19700	19700	19700	19700	0
136	20241025	174800	2307171210	19700	19700	19700	19700	0
137	20241025	174700	2307171210	19700	19700	19700	19700	0
138	20241025	174600	2307171210	19700	19700	19700	19700	0
139	20241025	174500	2307171210	19700	19700	19700	19700	0
140	20241025	174400	2307171210	19700	19700	19700	19700	0
141	20241025	174300	2307171210	19700	19700	19700	19700	0
142	20241025	174200	2307171210	19700	19700	19700	19700	0
143	20241025	174100	2307171210	19700	19700	19700	19700	0
144	20241025	174000	2307171210	19700	19700	19700	19700	0
145	20241025	173900	2307171210	19700	19700	19700	19700	0
146	20241025	173800	2307171210	19700	19700	19700	19700	0
147	20241025	173700	2307171210	19700	19700	19700	19700	0
148	20241025	173600	2307171210	19700	19700	19700	19700	0
149	20241025	173500	2307171210	19700	19700	19700	19700	0
150	20241025	173400	2307171210	19700	19700	19700	19700	0
151	20241025	173300	2307171210	19700	19700	19700	19700	0
152	20241025	173200	2307171210	19700	19700	19700	19700	1265
153	20241025	173100	2307171210	19700	19700	19700	19700	0
154	20241025	173000	2307171210	19700	19700	19700	19700	0
155	20241025	172900	2307171210	19700	19700	19700	19700	0
156	20241025	172800	2307171210	19700	19700	19700	19700	0
157	20241025	172700	2307171210	19700	19700	19700	19700	0
158	20241025	172600	2307171210	19700	19700	19700	19700	0
159	20241025	172500	2307171210	19700	19700	19700	19700	0
160	20241025	172400	2307171210	19700	19700	19700	19700	0
161	20241025	172300	2307171210	19700	19700	19700	19700	0
162	20241025	172200	2307171210	19700	19700	19700	19700	0
163	20241025	172100	2307171210	19700	19700	19700	19700	0
164	20241025	172000	2307171210	19700	19700	19700	19700	0
165	20241025	171900	2307171210	19700	19700	19700	19700	0
166	20241025	171800	2307171210	19700	19700	19700	19700	0
167	20241025	171700	2307171210	19700	19700	19700	19700	0
168	20241025	171600	2307171210	19700	19700	19700	19700	0
169	20241025	171500	2307171210	19700	19700	19700	19700	0
170	20241025	171400	2307171210	19700	19700	19700	19700	0
171	20241025	171300	2307171210	19700	19700	19700	19700	0
172	20241025	171200	2307171210	19700	19700	19700	19700	0
173	20241025	171100	2307171210	19700	19700	19700	19700	0
174	20241025	171000	2307171210	19700	19700	19700	19700	0
175	20241025	170900	2307171210	19700	19700	19700	19700	0
176	20241025	170800	2307171210	19700	19700	19700	19700	0
177	20241025	170700	2307171210	19700	19700	19700	19700	0
178	20241025	170600	2307171210	19700	19700	19700	19700	0
179	20241025	170500	2307171210	19700	19700	19700	19700	0
180	20241025	170400	2307171210	19700	19700	19700	19700	0
181	20241025	170300	2307171210	19700	19700	19700	19700	0
182	20241025	170200	2307171210	19700	19700	19700	19700	1265
183	20241025	170100	2307171210	19700	19700	19700	19700	0
184	20241025	170000	2307171210	19700	19700	19700	19700	0
185	20241025	165900	2307171210	19700	19700	19700	19700	0
186	20241025	165800	2307171210	19700	19700	19700	19700	0
187	20241025	165700	2307171210	19700	19700	19700	19700	0
188	20241025	165600	2307171210	19700	19700	19700	19700	0
189	20241025	165500	2307171210	19700	19700	19700	19700	0
190	20241025	165400	2307171210	19700	19700	19700	19700	0
191	20241025	165300	2307171210	19700	19700	19700	19700	0
192	20241025	165200	2307171210	19700	19700	19700	19700	0
193	20241025	165100	2307171210	19700	19700	19700	19700	0
194	20241025	165000	2307171210	19700	19700	19700	19700	0
195	20241025	164900	2307171210	19700	19700	19700	19700	0
196	20241025	164800	2307171210	19700	19700	19700	19700	0
197	20241025	164700	2307171210	19700	19700	19700	19700	0
198	20241025	164600	2307171210	19700	19700	19700	19700	0
199	20241025	164500	2307171210	19700	19700	19700	19700	0
200	20241025	164400	2307171210	19700	19700	19700	19700	0
201	20241025	164300	2307171210	19700	19700	19700	19700	0
202	20241025	164200	2307171210	19700	19700	19700	19700	0
203	20241025	164100	2307171210	19700	19700	19700	19700	0
204	20241025	164000	2307171210	19700	19700	19700	19700	0
205	20241025	163900	2307171210	19700	19700	19700	19700	0
206	20241025	163800	2307171210	19700	19700	19700	19700	0
207	20241025	163700	2307171210	19700	19700	19700	19700	0
208	20241025	163600	2307171210	19700	19700	19700	19700	0
209	20241025	163500	2307171210	19700	19700	19700	19700	0
210	20241025	163400	2307171210	19700	19700	19700	19700	0
211	20241025	163300	2307171210	19700	19700	19700	19700	0
212	20241025	163200	2307171210	19700	19700	19700	19700	1265
213	20241025	163100	2307171210	19700	19700	19700	19700	0
214	20241025	163000	2307171210	19700	19700	19700	19700	0
215	20241025	162900	2307171210	19700	19700	19700	19700	0
216	20241025	162800	2307171210	19700	19700	19700	19700	0
217	20241025	162700	2307171210	19700	19700	19700	19700	0
218	20241025	162600	2307171210	19700	19700	19700	19700	0
219	20241025	162500	2307171210	19700	19700	19700	19700	0
220	20241025	162400	2307171210	19700	19700	19700	19700	0
221	20241025	162300	2307171210	19700	19700	19700	19700	0
222	20241025	162200	2307171210	19700	19700	19700	19700	0
223	20241025	162100	2307171210	19700	19700	19700	19700	0
224	20241025	162000	2307171210	19700	19700	19700	19700	0
225	20241025	161900	2307171210	19700	19700	19700	19700	0
226	20241025	161800	2307171210	19700	19700	19700	19700	0
227	20241025	161700	2307171210	19700	19700	19700	19700	0
228	20241025	161600	2307171210	19700	19700	19700	19700	0
229	20241025	161500	2307171210	19700	19700	19700	19700	0
230	20241025	161400	2307171210	19700	19700	19700	19700	0
231	20241025	161300	2307171210	19700	19700	19700	19700	0
232	20241025	161200	2307171210	19700	19700	19700	19700	0
233	20241025	161100	2307171210	19700	19700	19700	19700	0
234	20241025	161000	2307171210	19700	19700	19700	19700	0
235	20241025	160900	2307171210	19700	19700	19700	19700	0
236	20241025	160800	2307171210	19700	19700	19700	19700	0
237	20241025	160700	2307171210	19700	19700	19700	19700	0
238	20241025	160600	2307171210	19700	19700	19700	19700	0
239	20241025	160500	2307171210	19700	19700	19700	19700	0
240	20241025	160400	2307171210	19700	19700	19700	19700	0
241	20241025	160300	2307171210	19700	19700	19700	19700	0
242	20241025	160200	2307171210	19700	19700	19700	19700	1265
243	20241025	160100	2307171210	19700	19700	19700	19700	0
244	20241025	160000	2307171210	19700	19700	19700	19700	0
245	20241025	155900	2307171210	19700	19700	19700	19700	0
246	20241025	155800	2307171210	19700	19700	19700	19700	0
247	20241025	155700	2307171210	19700	19700	19700	19700	0
248	20241025	155600	2307171210	19700	19700	19700	19700	0
249	20241025	155500	2307171210	19700	19700	19700	19700	0
250	20241025	155400	2307171210	19700	19700	19700	19700	0
251	20241025	155300	2307171210	19700	19700	19700	19700	0
252	20241025	155200	2307171210	19700	19700	19700	19700	0
253	20241025	155100	2307171210	19700	19700	19700	19700	0
254	20241025	155000	2307171210	19700	19700	19700	19700	0
255	20241025	154900	2307171210	19700	19700	19700	19700	0
256	20241025	154800	2307171210	19700	19700	19700	19700	0
257	20241025	154700	2307171210	19700	19700	19700	19700	0
258	20241025	154600	2307171210	19700	19700	19700	19700	0
259	20241025	154500	2307171210	19700	19700	19700	19700	0
260	20241025	154400	2307171210	19700	19700	19700	19700	0
261	20241025	154300	2307171210	19700	19700	19700	19700	0
262	20241025	154200	2307171210	19700	19700	19700	19700	0
263	20241025	154100	2307171210	19700	19700	19700	19700	0
264	20241025	154000	2307171210	19700	19700	19700	19700	0
265	20241025	153900	2307171210	19700	19700	19700	19700	0
266	20241025	153800	2307171210	19700	19700	19700	19700	0
267	20241025	153700	2307171210	19700	19700	19700	19700	0
268	20241025	153600	2307171210	19700	19700	19700	19700	0
269	20241025	153500	2307171210	19700	19700	19700	19700	0
270	20241025	153400	2307171210	19700	19700	19700	19700	0
271	20241025	153300	2307171210	19700	19700	19700	19700	0
272	20241025	153200	2307171210	19700	19700	19700	19700	1265
273	20241025	153100	2307171210	19700	19700	19700	19700	0
274	20241025	153000	2307171210	19700	19700	19700	19700	1265
275	20241025	152900	2282250710	19660	19660	19660	19660	0
276	20241025	152800	2282250710	19660	19660	19660	19660	0
277	20241025	152700	2282250710	19660	19660	19660	19660	0
278	20241025	152600	2282250710	19660	19660	19660	19660	0
279	20241025	152500	2282250710	19660	19660	19660	19660	0
280	20241025	152400	2282250710	19660	19660	19660	19660	0
281	20241025	152300	2282250710	19660	19660	19660	19660	0
282	20241025	152200	2282250710	19660	19660	19660	19660	0
283	20241025	152100	2282250710	19660	19660	19660	19660	0
284	20241025	152000	2282250710	19660	19660	19660	19660	0
285	20241025	151900	2282250710	19660	19690	19690	19660	430
286	20241025	151800	2273787620	19690	19690	19690	19680	301
287	20241025	151700	2267862160	19690	19690	19690	19680	221
288	20241025	151600	2263512030	19700	19670	19700	19670	586
289	20241025	151500	2251981160	19670	19670	19670	19660	172
290	20241025	151400	2248599360	19670	19660	19670	19660	412
291	20241025	151300	2240498830	19660	19650	19660	19640	284
292	20241025	151200	2234918890	19660	19660	19660	19660	103
293	20241025	151100	2232893910	19650	19670	19680	19650	695
294	20241025	151000	2219227700	19670	19670	19670	19670	146
295	20241025	150900	2216355880	19670	19690	19700	19670	312
296	20241025	150800	2210217460	19680	19680	19680	19680	0
297	20241025	150700	2210217460	19680	19690	19700	19680	136
298	20241025	150600	2207540560	19680	19670	19680	19670	30
299	20241025	150500	2206950350	19660	19690	19700	19660	450
300	20241025	150400	2198090300	19660	19670	19700	19660	117
301	20241025	150300	2195787850	19670	19670	19700	19660	286
302	20241025	150200	2190162430	19670	19690	19690	19660	1290
303	20241025	150100	2164788190	19690	19680	19700	19680	106
304	20241025	150000	2162701220	19680	19690	19690	19670	160
305	20241025	145900	2159552560	19680	19690	19690	19680	78
306	20241025	145800	2158017020	19690	19690	19690	19680	255
307	20241025	145700	2152997980	19690	19700	19700	19690	439
308	20241025	145600	2144350380	19720	19740	19740	19720	37
309	20241025	145500	2143620260	19730	19660	19730	19660	467
310	20241025	145400	2134420960	19680	19670	19680	19640	461
311	20241025	145300	2125353850	19650	19640	19650	19640	706
312	20241025	145200	2111485950	19640	19630	19670	19630	605
313	20241025	145100	2099605430	19630	19670	19670	19630	84
314	20241025	145000	2097953950	19640	19630	19650	19620	786
315	20241025	144900	2082524700	19620	19630	19630	19620	685
316	20241025	144800	2069078850	19630	19640	19650	19620	528
317	20241025	144700	2058712890	19640	19640	19650	19640	436
318	20241025	144600	2050146820	19640	19650	19650	19640	140
319	20241025	144500	2047397170	19650	19700	19700	19650	775
320	20241025	144400	2032150110	19720	19700	19720	19700	727
321	20241025	144300	2017826790	19700	19700	19700	19700	226
322	20241025	144200	2013374590	19700	19690	19700	19680	62
323	20241025	144100	2012154010	19680	19680	19680	19680	70
324	20241025	144000	2010776410	19680	19660	19680	19660	77
325	20241025	143900	2009261540	19660	19690	19690	19660	85
326	20241025	143800	2007589590	19680	19680	19680	19680	47
327	20241025	143700	2006664630	19680	19690	19690	19680	66
328	20241025	143600	2005365470	19690	19700	19700	19690	137
329	20241025	143500	2002667780	19720	19710	19720	19710	147
330	20241025	143400	1999769230	19700	19710	19710	19700	525
331	20241025	143300	1989424880	19720	19740	19740	19720	478
332	20241025	143200	1979996350	19740	19750	19750	19740	127
333	20241025	143100	1977488840	19760	19780	19780	19760	286
334	20241025	143000	1971834660	19790	19790	19790	19780	146
335	20241025	142900	1968946240	19790	19790	19790	19790	1
336	20241025	142800	1968926450	19790	19740	19790	19730	1642
337	20241025	142700	1936496900	19730	19750	19750	19730	332
338	20241025	142600	1929943570	19740	19740	19750	19740	117
339	20241025	142500	1927633530	19750	19760	19760	19750	457
340	20241025	142400	1918607490	19750	19750	19750	19750	114
341	20241025	142300	1916355990	19760	19770	19770	19750	930
342	20241025	142200	1897979870	19760	19760	19800	19760	99
343	20241025	142100	1896023550	19770	19800	19800	19770	216
344	20241025	142000	1891750820	19800	19810	19810	19800	9
345	20241025	141900	1891572550	19810	19810	19810	19810	163
346	20241025	141800	1888343520	19820	19820	19820	19810	78
347	20241025	141700	1886797770	19810	19820	19820	19810	80
348	20241025	141600	1885212900	19810	19810	19810	19810	2
349	20241025	141500	1885173280	19810	19800	19810	19790	111
350	20241025	141400	1882976200	19800	19800	19800	19800	33
351	20241025	141300	1882322800	19790	19790	19790	19790	70
352	20241025	141200	1880937500	19790	19810	19810	19770	1479
353	20241025	141100	1851671790	19820	19810	19820	19810	32
354	20241025	141000	1851037570	19820	19810	19820	19810	300
355	20241025	140900	1845093950	19800	19800	19810	19800	162
356	20241025	140800	1841885840	19810	19810	19810	19800	105
357	20241025	140700	1839806540	19800	19800	19810	19800	39
358	20241025	140600	1839034260	19800	19810	19810	19800	58
359	20241025	140500	1837885490	19810	19820	19820	19810	179
360	20241025	140400	1834339490	19820	19830	19830	19820	71
361	20241025	140300	1832931910	19820	19820	19820	19820	21
362	20241025	140200	1832515690	19830	19820	19830	19820	334
363	20241025	140100	1825895380	19820	19810	19820	19810	135
364	20241025	140000	1823220560	19800	19790	19820	19790	76
365	20241025	135900	1821715490	19790	19790	19790	19790	9
366	20241025	135800	1821537380	19770	19760	19770	19750	733
367	20241025	135700	1807055810	19760	19800	19800	19760	275
368	20241025	135600	1801618410	19780	19750	19780	19750	266
369	20241025	135500	1796360910	19740	19750	19750	19730	307
370	20241025	135400	1790300830	19760	19800	19800	19740	688
371	20241025	135300	1776698930	19810	19770	19810	19770	274
372	20241025	135200	1771279960	19780	19780	19780	19770	270
373	20241025	135100	1765941880	19770	19810	19810	19770	646
374	20241025	135000	1753157520	19810	19840	19840	19810	305
375	20241025	134900	1747113740	19820	19840	19850	19820	434
376	20241025	134800	1738507090	19840	19910	19910	19840	499
377	20241025	134700	1728601610	19870	19860	19870	19860	80
378	20241025	134600	1727012710	19870	19840	19870	19830	172
379	20241025	134500	1723599990	19830	19900	19900	19830	929
380	20241025	134400	1705152210	19910	19890	19910	19890	51
381	20241025	134300	1704137220	19880	19890	19890	19880	94
382	20241025	134200	1702268260	19890	19880	19890	19880	99
383	20241025	134100	1700299970	19890	19900	19900	19890	25
384	20241025	134000	1699802550	19900	19880	19900	19870	516
385	20241025	133900	1689547540	19880	19960	19960	19880	1659
386	20241025	133800	1656503510	19960	19970	19970	19960	11
387	20241025	133700	1656283940	19960	19940	19960	19940	93
388	20241025	133600	1654429100	19940	19950	19950	19940	60
389	20241025	133500	1653232620	19950	19940	19950	19940	13
390	20241025	133400	1652973320	19930	19940	19940	19930	78
391	20241025	133300	1651418700	19930	19920	19930	19910	76
392	20241025	133200	1649904930	19920	19920	19920	19910	87
393	20241025	133100	1648172590	19920	19920	19920	19920	16
394	20241025	133000	1647853870	19920	19920	19930	19910	81
395	20241025	132900	1646240490	19920	19920	19920	19920	34
396	20241025	132800	1645563210	19920	19930	19930	19920	43
397	20241025	132700	1644706290	19920	19930	19930	19910	66
398	20241025	132600	1643391370	19920	19920	19920	19920	42
399	20241025	132500	1642554730	19920	19920	19920	19920	28
400	20241025	132400	1641996970	19930	19920	19930	19920	31
401	20241025	132300	1641379360	19930	19920	19930	19920	218
402	20241025	132200	1637036260	19920	19920	19920	19920	16
403	20241025	132100	1636717540	19920	19930	19930	19910	119
404	20241025	132000	1634347790	19930	19920	19930	19910	67
405	20241025	131900	1633013040	19920	19920	19920	19920	16
406	20241025	131800	1632694320	19920	19930	19940	19910	44
407	20241025	131700	1631817670	19940	19940	19960	19940	55
408	20241025	131600	1630720730	19920	19920	19920	19920	5
409	20241025	131500	1630621130	19910	19910	19920	19910	102
410	20241025	131400	1628590230	19910	19910	19910	19910	68
411	20241025	131300	1627236350	19920	19920	19920	19920	51
412	20241025	131200	1626220430	19920	19910	19920	19900	190
413	20241025	131100	1622438410	19920	19920	19920	19920	17
414	20241025	131000	1622099770	19920	19910	19920	19910	54
415	20241025	130900	1621024100	19900	19910	19910	19900	31
416	20241025	130800	1620407110	19890	19920	19920	19890	440
417	20241025	130700	1611650800	19940	19940	19940	19940	1
418	20241025	130600	1611630860	19950	19920	19960	19920	143
419	20241025	130500	1608777810	19920	19920	19920	19920	67
420	20241025	130400	1607443170	19920	19930	19930	19920	10
421	20241025	130300	1607243900	19920	19900	19920	19890	281
422	20241025	130200	1601649000	19910	19920	19920	19910	154
423	20241025	130100	1598582020	19900	19890	19910	19890	185
424	20241025	130000	1594900880	19890	19920	19920	19890	508
425	20241025	125900	1584793240	19920	19920	19920	19920	30
426	20241025	125800	1584195640	19930	19920	19930	19920	149
427	20241025	125700	1581227260	19920	19940	19940	19920	415
428	20241025	125600	1572959580	19950	19950	19950	19950	36
429	20241025	125500	1572241380	19950	19950	19950	19950	28
430	20241025	125400	1571682780	19960	19990	20000	19950	582
431	20241025	125300	1560058430	20000	20050	20050	20000	37
432	20241025	125200	1559318080	20050	20000	20050	20000	114
433	20241025	125100	1557036580	20000	20000	20000	19990	98
434	20241025	125000	1555076650	20050	20050	20050	20050	8
435	20241025	124900	1554916250	19990	20000	20000	19990	99
436	20241025	124800	1552936950	20000	19990	20000	19990	63
437	20241025	124700	1551677170	20000	20050	20050	20000	35
438	20241025	124600	1550976820	20050	20000	20050	19990	107
439	20241025	124500	1548835270	20000	20000	20050	20000	62
440	20241025	124400	1547593570	20000	20050	20050	20000	80
441	20241025	124300	1545993070	20050	20050	20050	20050	8
442	20241025	124200	1545832670	19990	20000	20000	19990	194
443	20241025	124100	1541954590	20050	20050	20050	20050	1
444	20241025	124000	1541934540	20000	20000	20000	19990	72
445	20241025	123900	1540494550	19980	19980	19980	19980	22
446	20241025	123800	1540054990	19990	20050	20050	19990	102
447	20241025	123700	1538014090	19990	19990	19990	19990	0
448	20241025	123600	1538014090	19990	19990	20000	19990	556
449	20241025	123500	1526895040	19990	19990	19990	19990	69
450	20241025	123400	1525515730	19990	20000	20000	19990	9
451	20241025	123300	1525335740	19980	20000	20000	19980	54
452	20241025	123200	1524256230	20000	20000	20000	20000	1
453	20241025	123100	1524236230	19990	20000	20000	19990	183
454	20241025	123000	1520578050	20000	20050	20050	20000	164
455	20241025	122900	1517297700	20050	20000	20050	20000	99
456	20241025	122800	1515316250	20000	20000	20000	20000	625
457	20241025	122700	1502816250	20000	20050	20050	20000	149
458	20241025	122600	1499833500	19990	19990	19990	19990	0
459	20241025	122500	1499833500	19990	19990	19990	19990	70
460	20241025	122400	1498434200	19990	19990	19990	19990	24
461	20241025	122300	1497954440	20000	20050	20050	20000	112
462	20241025	122200	1495712340	20050	20050	20050	20050	31
463	20241025	122100	1495090790	20000	20000	20050	20000	101
464	20241025	122000	1493070540	20050	20050	20050	20000	123
465	20241025	121900	1490607890	20050	20050	20050	20050	32
466	20241025	121800	1489966290	20000	20000	20000	20000	204
467	20241025	121700	1485886290	20050	20050	20050	20050	0
468	20241025	121600	1485886290	20050	20000	20050	20000	114
469	20241025	121500	1483604090	20050	20000	20050	20000	103
470	20241025	121400	1481542640	20050	20050	20050	20000	112
471	20241025	121300	1479300540	20050	20050	20050	20050	23
472	20241025	121200	1478839390	20000	20000	20050	20000	134
473	20241025	121100	1476157690	20050	20050	20050	20050	40
474	20241025	121000	1475355690	20050	20100	20100	20050	10
475	20241025	120900	1475154840	20050	20050	20050	20000	72
476	20241025	120800	1473712340	20000	20000	20000	20000	70
477	20241025	120700	1472312340	20050	20000	20050	20000	49
478	20241025	120600	1471329990	20000	20050	20050	20000	94
479	20241025	120500	1469449340	20050	20000	20050	20000	86
480	20241025	120400	1467728540	20100	20050	20100	20050	60
481	20241025	120300	1466523790	20050	20050	20050	20000	95
482	20241025	120200	1464620240	20100	20100	20100	20100	36
483	20241025	120100	1463896640	20000	20050	20050	20000	86
484	20241025	120000	1462176590	20050	20050	20050	20000	62
485	20241025	115900	1460934690	20050	20050	20050	20000	74
486	20241025	115800	1459454490	20050	20050	20050	20050	47
487	20241025	115700	1458512140	20000	20050	20050	20000	130
488	20241025	115600	1455910340	20000	20000	20000	20000	0
489	20241025	115500	1455910340	20000	20050	20050	20000	127
490	20241025	115400	1453367490	20050	20050	20050	20000	72
491	20241025	115300	1451925090	20000	20050	20050	20000	81
492	20241025	115200	1450304540	20050	20050	20050	20000	135
493	20241025	115100	1447598290	20000	20000	20000	20000	54
494	20241025	115000	1446518290	20000	20100	20100	20000	277
495	20241025	114900	1440977590	20100	20050	20100	20050	56
496	20241025	114800	1439852390	20050	19990	20050	19970	143
497	20241025	114700	1436994850	19990	20050	20050	19990	73
498	20241025	114600	1435531500	19970	19970	20050	19970	135
499	20241025	114500	1432830770	20000	19980	20000	19970	40
500	20241025	114400	1432031600	20050	20000	20050	19990	143
501	20241025	114300	1429170520	20000	20000	20050	19970	731
502	20241025	114200	1414565990	20000	20050	20050	20000	108
503	20241025	114100	1412405290	19990	19990	19990	19990	5
504	20241025	114000	1412305340	20000	19990	20050	19990	102
505	20241025	113900	1410264340	19980	20000	20100	19980	1239
506	20241025	113800	1385496950	20050	20100	20100	20050	60
507	20241025	113700	1384293900	20100	20000	20100	20000	77
508	20241025	113600	1382753200	20000	20100	20150	20000	237
509	20241025	113500	1377999950	20050	20100	20100	20050	99
510	20241025	113400	1376013550	20100	20050	20100	20050	7
511	20241025	113300	1375872950	20000	20050	20100	20000	190
512	20241025	113200	1372064300	20100	20100	20100	20100	434
513	20241025	113100	1363340900	20100	20000	20100	20000	72
514	20241025	113000	1361900750	20100	20100	20100	20000	72
515	20241025	112900	1360455700	20100	20150	20150	20100	95
516	20241025	112800	1358542750	20150	20100	20150	20000	147
517	20241025	112700	1355587700	20000	20100	20100	19980	162
518	20241025	112600	1352343800	20100	20050	20100	20050	51
519	20241025	112500	1351320050	19980	20050	20100	19980	291
520	20241025	112400	1345490800	20000	19970	20050	19970	234
521	20241025	112300	1340811720	20050	20050	20050	20050	75
522	20241025	112200	1339307970	20050	20050	20050	19940	1371
523	20241025	112100	1311895600	20050	20050	20050	20000	176
524	20241025	112000	1308368000	20050	20050	20050	20000	413
525	20241025	111900	1300090850	20050	20050	20050	20050	66
526	20241025	111800	1298767550	20050	20050	20050	20000	191
527	20241025	111700	1294942700	20050	20050	20050	20050	65
528	20241025	111600	1293639450	20050	20000	20050	19980	292
529	20241025	111500	1287798250	20000	20050	20050	19980	139
530	20241025	111400	1285017680	19990	19950	20050	19940	1465
531	20241025	111300	1255733070	19950	19900	19950	19900	729
532	20241025	111200	1241222340	19910	19900	19940	19900	136
533	20241025	111100	1238513560	19920	19890	19920	19890	299
534	20241025	111000	1232562440	19900	19890	19900	19890	14
535	20241025	110900	1232283910	19890	19890	19890	19890	94
536	20241025	110800	1230414250	19900	19900	19900	19900	115
537	20241025	110700	1228125750	19910	19930	19930	19910	320
538	20241025	110600	1221753550	19920	19940	19940	19920	326
539	20241025	110500	1215256270	19950	19940	19970	19940	552
540	20241025	110400	1204241650	19940	19950	19970	19910	82
541	20241025	110300	1202606260	19940	19930	19970	19910	447
542	20241025	110200	1193692840	19930	19920	19930	19920	204
543	20241025	110100	1189628900	19920	19900	19920	19890	501
544	20241025	110000	1179654630	19900	19890	19910	19890	289
545	20241025	105900	1173903630	19890	19840	19890	19830	1233
546	20241025	105800	1149424590	19820	19790	19820	19790	406
547	20241025	105700	1141381990	19810	19810	19810	19790	44
548	20241025	105600	1140510650	19810	19750	19810	19750	1205
549	20241025	105500	1116680390	19740	19740	19740	19740	343
550	20241025	105400	1109909570	19740	19740	19740	19740	72
551	20241025	105300	1108488290	19730	19730	19730	19730	509
552	20241025	105200	1098445720	19730	19730	19730	19730	3
553	20241025	105100	1098386530	19720	19720	19720	19720	24
554	20241025	105000	1097913250	19720	19730	19730	19710	125
555	20241025	104900	1095448870	19720	19720	19720	19720	0
556	20241025	104800	1095448870	19720	19800	19800	19720	597
557	20241025	104700	1083650380	19800	19720	19800	19720	652
558	20241025	104600	1070759570	19710	19710	19710	19710	120
559	20241025	104500	1068394370	19710	19730	19730	19700	69
560	20241025	104400	1067034250	19730	19730	19730	19730	48
561	20241025	104300	1066087210	19730	19730	19730	19730	33
562	20241025	104200	1065436120	19730	19750	19750	19730	132
563	20241025	104100	1062830600	19720	19720	19720	19720	70
564	20241025	104000	1061450200	19710	19620	19730	19600	1306
565	20241025	103900	1035812080	19600	19680	19720	19600	4075
566	20241025	103800	955800250	19690	19720	19720	19690	3338
567	20241025	103700	890040630	19720	19730	19730	19720	215
568	20241025	103600	885800420	19720	19720	19720	19710	27
569	20241025	103500	885268150	19720	19710	19720	19710	367
570	20241025	103400	878031610	19720	19720	19720	19720	556
571	20241025	103300	867067290	19730	19730	19730	19700	85
572	20241025	103200	865390990	19700	19710	19710	19700	151
573	20241025	103100	862415970	19710	19710	19720	19710	483
574	20241025	103000	852894190	19710	19720	19720	19700	265
575	20241025	102900	847670510	19720	19770	19770	19720	843
576	20241025	102800	831025770	19770	19800	19800	19770	2619
577	20241025	102700	779174200	19800	19820	19820	19800	463
578	20241025	102600	770002030	19820	19820	19820	19810	179
579	20241025	102500	766455120	19820	19830	19830	19810	348
580	20241025	102400	759555920	19830	19810	19830	19810	121
581	20241025	102300	757158770	19820	19820	19830	19810	259
582	20241025	102200	752026700	19820	19840	19840	19820	421
583	20241025	102100	743680180	19830	19840	19840	19810	365
584	20241025	102000	736444610	19840	19830	19840	19800	1724
585	20241025	101900	702288050	19830	19830	19830	19830	655
586	20241025	101800	689299400	19840	19850	19880	19840	187
587	20241025	101700	685588420	19850	19850	19850	19840	104
588	20241025	101600	683524030	19840	19840	19840	19840	284
589	20241025	101500	677889470	19840	19840	19870	19830	111
590	20241025	101400	675687330	19840	19850	19870	19840	471
591	20241025	101300	666330310	19840	19860	19860	19840	46
592	20241025	101200	665417340	19860	19840	19860	19840	60
593	20241025	101100	664226920	19860	19880	19880	19830	1107
594	20241025	101000	642264010	19880	19850	19880	19840	421
595	20241025	100900	633902880	19840	19850	19850	19840	1458
596	20241025	100800	604967940	19860	19880	19880	19860	836
597	20241025	100700	588353400	19880	19830	19880	19810	590
598	20241025	100600	576639910	19830	19840	19840	19810	508
599	20241025	100500	566573910	19850	19860	19860	19850	27
600	20241025	100400	566037760	19840	19890	19890	19840	331
601	20241025	100300	559464680	19880	19920	19920	19860	288
602	20241025	100200	553740230	19910	19920	19920	19900	324
603	20241025	100100	547290570	19920	19930	19930	19920	75
604	20241025	100000	545796430	19930	20000	20000	19930	187
605	20241025	095900	542065020	20000	19950	20000	19950	212
606	20241025	095800	537833790	19950	19930	19950	19910	839
607	20241025	095700	521120690	19930	19910	19940	19910	75
608	20241025	095600	519627050	19920	19950	19950	19920	63
609	20241025	095500	518371910	19910	19900	19910	19880	271
610	20241025	095400	512978300	19880	19920	19920	19880	320
611	20241025	095300	506611030	19910	19880	19910	19880	578
612	20241025	095200	495114300	19880	19880	19920	19880	140
613	20241025	095100	492330060	19860	19870	19890	19860	139
614	20241025	095000	489568890	19870	19890	19890	19870	186
615	20241025	094900	485871780	19890	19900	19900	19870	2255
616	20241025	094800	441005940	19900	19930	19930	19900	89
617	20241025	094700	439233780	19920	19930	19930	19910	479
618	20241025	094600	429694080	19950	19940	19950	19930	77
619	20241025	094500	428158400	19940	19960	19960	19940	155
620	20241025	094400	425066890	19950	19960	19960	19950	34
621	20241025	094300	424388530	19960	19950	19960	19950	52
622	20241025	094200	423350630	19920	19920	19920	19910	419
623	20241025	094100	415004370	19920	19930	19930	19910	893
624	20241025	094000	397224020	19930	19960	19960	19920	1048
625	20241025	093900	376320480	19960	19980	19980	19950	539
626	20241025	093800	365565530	19970	20000	20100	19970	4416
627	20241025	093700	277265750	20000	20050	20050	20000	751
628	20241025	093600	262211700	20100	20100	20100	20100	58
629	20241025	093500	261045900	20050	20050	20050	20050	100
630	20241025	093400	259040900	20100	20100	20100	20050	88
631	20241025	093300	257275600	20050	20100	20100	20050	322
632	20241025	093200	250818950	20050	20050	20050	20050	71
633	20241025	093100	249395400	20100	20100	20100	20000	430
634	20241025	093000	240773900	20100	20100	20100	20050	90
635	20241025	092900	238968400	20100	20000	20100	20000	50
636	20241025	092800	237964400	20000	20100	20100	20000	663
637	20241025	092700	224674150	20100	20100	20100	20050	220
638	20241025	092600	220261600	20100	20100	20100	20050	111
639	20241025	092500	218034000	20100	20100	20100	20100	57
640	20241025	092400	216888300	20050	20100	20100	20050	148
641	20241025	092300	213919800	20100	20100	20100	20050	61
642	20241025	092200	212696000	20150	20150	20150	20100	151
643	20241025	092100	209658950	20100	20100	20100	20100	850
644	20241025	092000	192573950	20100	20150	20150	20100	91
645	20241025	091900	190744200	20150	20200	20200	20150	451
646	20241025	091800	181655300	20200	20150	20200	20150	228
647	20241025	091700	177060550	20100	20200	20200	20100	511
648	20241025	091600	166755900	20200	20200	20200	20200	100
649	20241025	091500	164735900	20200	20150	20200	20150	121
650	20241025	091400	162294200	20100	20250	20250	20100	1314
651	20241025	091300	135775350	20250	20250	20250	20250	70
652	20241025	091200	134357850	20300	20300	20300	20300	2
653	20241025	091100	134317250	20250	20300	20400	20250	175
654	20241025	091000	130763150	20400	20150	20400	20100	422
655	20241025	090900	122237100	20200	20250	20250	20200	253
656	20241025	090800	117125150	20250	20300	20300	20250	6
657	20241025	090700	117003550	20300	20300	20300	20250	23
658	20241025	090600	116537700	20300	20200	20300	20200	378
659	20241025	090500	108886600	20350	20350	20350	20350	34
660	20241025	090400	108194700	20350	20350	20350	20350	0
661	20241025	090300	108194700	20350	20300	20400	20300	224
662	20241025	090200	103646900	20350	20600	20600	20350	1708
663	20241025	090100	68725850	20500	20400	20550	20400	139
664	20241025	090000	65877250	20350	20250	20350	20250	3253