KissMeData/178920/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	201300	2918793720	19370	19370	19370	19370	2709
3	20241025	201200	2918793720	19370	19370	19370	19370	0
4	20241025	201100	2918793720	19370	19370	19370	19370	0
5	20241025	201000	2918793720	19370	19370	19370	19370	0
6	20241025	200900	2918793720	19370	19370	19370	19370	0
7	20241025	200800	2918793720	19370	19370	19370	19370	0
8	20241025	200700	2918793720	19370	19370	19370	19370	0
9	20241025	200600	2918793720	19370	19370	19370	19370	0
10	20241025	200500	2918793720	19370	19370	19370	19370	0
11	20241025	200400	2918793720	19370	19370	19370	19370	0
12	20241025	200300	2918793720	19370	19370	19370	19370	0
13	20241025	200200	2918793720	19370	19370	19370	19370	0
14	20241025	200100	2918793720	19370	19370	19370	19370	0
15	20241025	200000	2918793720	19370	19370	19370	19370	0
16	20241025	195900	2918793720	19370	19370	19370	19370	0
17	20241025	195800	2918793720	19370	19370	19370	19370	0
18	20241025	195700	2918793720	19370	19370	19370	19370	0
19	20241025	195600	2918793720	19370	19370	19370	19370	0
20	20241025	195500	2918793720	19370	19370	19370	19370	0
21	20241025	195400	2918793720	19370	19370	19370	19370	0
22	20241025	195300	2918793720	19370	19370	19370	19370	0
23	20241025	195200	2918793720	19370	19370	19370	19370	0
24	20241025	195100	2918793720	19370	19370	19370	19370	0
25	20241025	195000	2918793720	19370	19370	19370	19370	0
26	20241025	194900	2918793720	19370	19370	19370	19370	0
27	20241025	194800	2918793720	19370	19370	19370	19370	0
28	20241025	194700	2918793720	19370	19370	19370	19370	0
29	20241025	194600	2918793720	19370	19370	19370	19370	0
30	20241025	194500	2918793720	19370	19370	19370	19370	0
31	20241025	194400	2918793720	19370	19370	19370	19370	0
32	20241025	194300	2918793720	19370	19370	19370	19370	2709
33	20241025	194200	2918793720	19370	19370	19370	19370	0
34	20241025	194100	2918793720	19370	19370	19370	19370	0
35	20241025	194000	2918793720	19370	19370	19370	19370	0
36	20241025	193900	2918793720	19370	19370	19370	19370	0
37	20241025	193800	2918793720	19370	19370	19370	19370	0
38	20241025	193700	2918793720	19370	19370	19370	19370	0
39	20241025	193600	2918793720	19370	19370	19370	19370	0
40	20241025	193500	2918793720	19370	19370	19370	19370	0
41	20241025	193400	2918793720	19370	19370	19370	19370	0
42	20241025	193300	2918793720	19370	19370	19370	19370	0
43	20241025	193200	2918793720	19370	19370	19370	19370	0
44	20241025	193100	2918793720	19370	19370	19370	19370	0
45	20241025	193000	2918793720	19370	19370	19370	19370	0
46	20241025	192900	2918793720	19370	19370	19370	19370	0
47	20241025	192800	2918793720	19370	19370	19370	19370	0
48	20241025	192700	2918793720	19370	19370	19370	19370	0
49	20241025	192600	2918793720	19370	19370	19370	19370	0
50	20241025	192500	2918793720	19370	19370	19370	19370	0
51	20241025	192400	2918793720	19370	19370	19370	19370	0
52	20241025	192300	2918793720	19370	19370	19370	19370	0
53	20241025	192200	2918793720	19370	19370	19370	19370	0
54	20241025	192100	2918793720	19370	19370	19370	19370	0
55	20241025	192000	2918793720	19370	19370	19370	19370	0
56	20241025	191900	2918793720	19370	19370	19370	19370	0
57	20241025	191800	2918793720	19370	19370	19370	19370	0
58	20241025	191700	2918793720	19370	19370	19370	19370	0
59	20241025	191600	2918793720	19370	19370	19370	19370	0
60	20241025	191500	2918793720	19370	19370	19370	19370	0
61	20241025	191400	2918793720	19370	19370	19370	19370	0
62	20241025	191300	2918793720	19370	19370	19370	19370	2709
63	20241025	191200	2918793720	19370	19370	19370	19370	0
64	20241025	191100	2918793720	19370	19370	19370	19370	0
65	20241025	191000	2918793720	19370	19370	19370	19370	0
66	20241025	190900	2918793720	19370	19370	19370	19370	0
67	20241025	190800	2918793720	19370	19370	19370	19370	0
68	20241025	190700	2918793720	19370	19370	19370	19370	0
69	20241025	190600	2918793720	19370	19370	19370	19370	0
70	20241025	190500	2918793720	19370	19370	19370	19370	0
71	20241025	190400	2918793720	19370	19370	19370	19370	0
72	20241025	190300	2918793720	19370	19370	19370	19370	0
73	20241025	190200	2918793720	19370	19370	19370	19370	0
74	20241025	190100	2918793720	19370	19370	19370	19370	0
75	20241025	190000	2918793720	19370	19370	19370	19370	0
76	20241025	185900	2918793720	19370	19370	19370	19370	0
77	20241025	185800	2918793720	19370	19370	19370	19370	0
78	20241025	185700	2918793720	19370	19370	19370	19370	0
79	20241025	185600	2918793720	19370	19370	19370	19370	0
80	20241025	185500	2918793720	19370	19370	19370	19370	0
81	20241025	185400	2918793720	19370	19370	19370	19370	0
82	20241025	185300	2918793720	19370	19370	19370	19370	0
83	20241025	185200	2918793720	19370	19370	19370	19370	0
84	20241025	185100	2918793720	19370	19370	19370	19370	0
85	20241025	185000	2918793720	19370	19370	19370	19370	0
86	20241025	184900	2918793720	19370	19370	19370	19370	0
87	20241025	184800	2918793720	19370	19370	19370	19370	0
88	20241025	184700	2918793720	19370	19370	19370	19370	0
89	20241025	184600	2918793720	19370	19370	19370	19370	0
90	20241025	184500	2918793720	19370	19370	19370	19370	0
91	20241025	184400	2918793720	19370	19370	19370	19370	0
92	20241025	184300	2918793720	19370	19370	19370	19370	2709
93	20241025	184200	2918793720	19370	19370	19370	19370	0
94	20241025	184100	2918793720	19370	19370	19370	19370	0
95	20241025	184000	2918793720	19370	19370	19370	19370	0
96	20241025	183900	2918793720	19370	19370	19370	19370	0
97	20241025	183800	2918793720	19370	19370	19370	19370	0
98	20241025	183700	2918793720	19370	19370	19370	19370	0
99	20241025	183600	2918793720	19370	19370	19370	19370	0
100	20241025	183500	2918793720	19370	19370	19370	19370	0
101	20241025	183400	2918793720	19370	19370	19370	19370	0
102	20241025	183300	2918793720	19370	19370	19370	19370	0
103	20241025	183200	2918793720	19370	19370	19370	19370	0
104	20241025	183100	2918793720	19370	19370	19370	19370	0
105	20241025	183000	2918793720	19370	19370	19370	19370	0
106	20241025	182900	2918793720	19370	19370	19370	19370	0
107	20241025	182800	2918793720	19370	19370	19370	19370	0
108	20241025	182700	2918793720	19370	19370	19370	19370	0
109	20241025	182600	2918793720	19370	19370	19370	19370	0
110	20241025	182500	2918793720	19370	19370	19370	19370	0
111	20241025	182400	2918793720	19370	19370	19370	19370	0
112	20241025	182300	2918793720	19370	19370	19370	19370	0
113	20241025	182200	2918793720	19370	19370	19370	19370	0
114	20241025	182100	2918793720	19370	19370	19370	19370	0
115	20241025	182000	2918793720	19370	19370	19370	19370	0
116	20241025	181900	2918793720	19370	19370	19370	19370	0
117	20241025	181800	2918793720	19370	19370	19370	19370	0
118	20241025	181700	2918793720	19370	19370	19370	19370	0
119	20241025	181600	2918793720	19370	19370	19370	19370	0
120	20241025	181500	2918793720	19370	19370	19370	19370	0
121	20241025	181400	2918793720	19370	19370	19370	19370	0
122	20241025	181300	2918793720	19370	19370	19370	19370	2709
123	20241025	181200	2918793720	19370	19370	19370	19370	0
124	20241025	181100	2918793720	19370	19370	19370	19370	0
125	20241025	181000	2918793720	19370	19370	19370	19370	0
126	20241025	180900	2918793720	19370	19370	19370	19370	0
127	20241025	180800	2918793720	19370	19370	19370	19370	0
128	20241025	180700	2918793720	19370	19370	19370	19370	0
129	20241025	180600	2918793720	19370	19370	19370	19370	0
130	20241025	180500	2918793720	19370	19370	19370	19370	0
131	20241025	180400	2918793720	19370	19370	19370	19370	0
132	20241025	180300	2918793720	19370	19370	19370	19370	0
133	20241025	180200	2918793720	19370	19370	19370	19370	0
134	20241025	180100	2918793720	19370	19370	19370	19370	0
135	20241025	180000	2918793720	19370	19370	19370	19370	0
136	20241025	175900	2918793720	19370	19370	19370	19370	0
137	20241025	175800	2918793720	19370	19370	19370	19370	0
138	20241025	175700	2918793720	19370	19370	19370	19370	0
139	20241025	175600	2918793720	19370	19370	19370	19370	0
140	20241025	175500	2918793720	19370	19370	19370	19370	0
141	20241025	175400	2918793720	19370	19370	19370	19370	0
142	20241025	175300	2918793720	19370	19370	19370	19370	0
143	20241025	175200	2918793720	19370	19370	19370	19370	0
144	20241025	175100	2918793720	19370	19370	19370	19370	0
145	20241025	175000	2918793720	19370	19370	19370	19370	0
146	20241025	174900	2918793720	19370	19370	19370	19370	0
147	20241025	174800	2918793720	19370	19370	19370	19370	0
148	20241025	174700	2918793720	19370	19370	19370	19370	0
149	20241025	174600	2918793720	19370	19370	19370	19370	0
150	20241025	174500	2918793720	19370	19370	19370	19370	0
151	20241025	174400	2918793720	19370	19370	19370	19370	0
152	20241025	174300	2918793720	19370	19370	19370	19370	2709
153	20241025	174200	2918793720	19370	19370	19370	19370	0
154	20241025	174100	2918793720	19370	19370	19370	19370	0
155	20241025	174000	2918793720	19370	19370	19370	19370	0
156	20241025	173900	2918793720	19370	19370	19370	19370	0
157	20241025	173800	2918793720	19370	19370	19370	19370	0
158	20241025	173700	2918793720	19370	19370	19370	19370	0
159	20241025	173600	2918793720	19370	19370	19370	19370	0
160	20241025	173500	2918793720	19370	19370	19370	19370	0
161	20241025	173400	2918793720	19370	19370	19370	19370	0
162	20241025	173300	2918793720	19370	19370	19370	19370	0
163	20241025	173200	2918793720	19370	19370	19370	19370	0
164	20241025	173100	2918793720	19370	19370	19370	19370	0
165	20241025	173000	2918793720	19370	19370	19370	19370	0
166	20241025	172900	2918793720	19370	19370	19370	19370	0
167	20241025	172800	2918793720	19370	19370	19370	19370	0
168	20241025	172700	2918793720	19370	19370	19370	19370	0
169	20241025	172600	2918793720	19370	19370	19370	19370	0
170	20241025	172500	2918793720	19370	19370	19370	19370	0
171	20241025	172400	2918793720	19370	19370	19370	19370	0
172	20241025	172300	2918793720	19370	19370	19370	19370	0
173	20241025	172200	2918793720	19370	19370	19370	19370	0
174	20241025	172100	2918793720	19370	19370	19370	19370	0
175	20241025	172000	2918793720	19370	19370	19370	19370	0
176	20241025	171900	2918793720	19370	19370	19370	19370	0
177	20241025	171800	2918793720	19370	19370	19370	19370	0
178	20241025	171700	2918793720	19370	19370	19370	19370	0
179	20241025	171600	2918793720	19370	19370	19370	19370	0
180	20241025	171500	2918793720	19370	19370	19370	19370	0
181	20241025	171400	2918793720	19370	19370	19370	19370	0
182	20241025	171300	2918793720	19370	19370	19370	19370	2709
183	20241025	171200	2918793720	19370	19370	19370	19370	0
184	20241025	171100	2918793720	19370	19370	19370	19370	0
185	20241025	171000	2918793720	19370	19370	19370	19370	0
186	20241025	170900	2918793720	19370	19370	19370	19370	0
187	20241025	170800	2918793720	19370	19370	19370	19370	0
188	20241025	170700	2918793720	19370	19370	19370	19370	0
189	20241025	170600	2918793720	19370	19370	19370	19370	0
190	20241025	170500	2918793720	19370	19370	19370	19370	0
191	20241025	170400	2918793720	19370	19370	19370	19370	0
192	20241025	170300	2918793720	19370	19370	19370	19370	0
193	20241025	170200	2918793720	19370	19370	19370	19370	0
194	20241025	170100	2918793720	19370	19370	19370	19370	0
195	20241025	170000	2918793720	19370	19370	19370	19370	0
196	20241025	165900	2918793720	19370	19370	19370	19370	0
197	20241025	165800	2918793720	19370	19370	19370	19370	0
198	20241025	165700	2918793720	19370	19370	19370	19370	0
199	20241025	165600	2918793720	19370	19370	19370	19370	0
200	20241025	165500	2918793720	19370	19370	19370	19370	0
201	20241025	165400	2918793720	19370	19370	19370	19370	0
202	20241025	165300	2918793720	19370	19370	19370	19370	0
203	20241025	165200	2918793720	19370	19370	19370	19370	0
204	20241025	165100	2918793720	19370	19370	19370	19370	0
205	20241025	165000	2918793720	19370	19370	19370	19370	0
206	20241025	164900	2918793720	19370	19370	19370	19370	0
207	20241025	164800	2918793720	19370	19370	19370	19370	0
208	20241025	164700	2918793720	19370	19370	19370	19370	0
209	20241025	164600	2918793720	19370	19370	19370	19370	0
210	20241025	164500	2918793720	19370	19370	19370	19370	0
211	20241025	164400	2918793720	19370	19370	19370	19370	0
212	20241025	164300	2918793720	19370	19370	19370	19370	2709
213	20241025	164200	2918793720	19370	19370	19370	19370	0
214	20241025	164100	2918793720	19370	19370	19370	19370	0
215	20241025	164000	2918793720	19370	19370	19370	19370	0
216	20241025	163900	2918793720	19370	19370	19370	19370	0
217	20241025	163800	2918793720	19370	19370	19370	19370	0
218	20241025	163700	2918793720	19370	19370	19370	19370	0
219	20241025	163600	2918793720	19370	19370	19370	19370	0
220	20241025	163500	2918793720	19370	19370	19370	19370	0
221	20241025	163400	2918793720	19370	19370	19370	19370	0
222	20241025	163300	2918793720	19370	19370	19370	19370	0
223	20241025	163200	2918793720	19370	19370	19370	19370	0
224	20241025	163100	2918793720	19370	19370	19370	19370	0
225	20241025	163000	2918793720	19370	19370	19370	19370	0
226	20241025	162900	2918793720	19370	19370	19370	19370	0
227	20241025	162800	2918793720	19370	19370	19370	19370	0
228	20241025	162700	2918793720	19370	19370	19370	19370	0
229	20241025	162600	2918793720	19370	19370	19370	19370	0
230	20241025	162500	2918793720	19370	19370	19370	19370	0
231	20241025	162400	2918793720	19370	19370	19370	19370	0
232	20241025	162300	2918793720	19370	19370	19370	19370	0
233	20241025	162200	2918793720	19370	19370	19370	19370	0
234	20241025	162100	2918793720	19370	19370	19370	19370	0
235	20241025	162000	2918793720	19370	19370	19370	19370	0
236	20241025	161900	2918793720	19370	19370	19370	19370	0
237	20241025	161800	2918793720	19370	19370	19370	19370	0
238	20241025	161700	2918793720	19370	19370	19370	19370	0
239	20241025	161600	2918793720	19370	19370	19370	19370	0
240	20241025	161500	2918793720	19370	19370	19370	19370	0
241	20241025	161400	2918793720	19370	19370	19370	19370	0
242	20241025	161300	2918793720	19370	19370	19370	19370	2709
243	20241025	161200	2918793720	19370	19370	19370	19370	0
244	20241025	161100	2918793720	19370	19370	19370	19370	0
245	20241025	161000	2918793720	19370	19370	19370	19370	0
246	20241025	160900	2918793720	19370	19370	19370	19370	0
247	20241025	160800	2918793720	19370	19370	19370	19370	0
248	20241025	160700	2918793720	19370	19370	19370	19370	0
249	20241025	160600	2918793720	19370	19370	19370	19370	0
250	20241025	160500	2918793720	19370	19370	19370	19370	0
251	20241025	160400	2918793720	19370	19370	19370	19370	0
252	20241025	160300	2918793720	19370	19370	19370	19370	0
253	20241025	160200	2918793720	19370	19370	19370	19370	0
254	20241025	160100	2918793720	19370	19370	19370	19370	0
255	20241025	160000	2918793720	19370	19370	19370	19370	0
256	20241025	155900	2918793720	19370	19370	19370	19370	0
257	20241025	155800	2918793720	19370	19370	19370	19370	0
258	20241025	155700	2918793720	19370	19370	19370	19370	0
259	20241025	155600	2918793720	19370	19370	19370	19370	0
260	20241025	155500	2918793720	19370	19370	19370	19370	0
261	20241025	155400	2918793720	19370	19370	19370	19370	0
262	20241025	155300	2918793720	19370	19370	19370	19370	0
263	20241025	155200	2918793720	19370	19370	19370	19370	0
264	20241025	155100	2918793720	19370	19370	19370	19370	0
265	20241025	155000	2918793720	19370	19370	19370	19370	0
266	20241025	154900	2918793720	19370	19370	19370	19370	0
267	20241025	154800	2918793720	19370	19370	19370	19370	0
268	20241025	154700	2918793720	19370	19370	19370	19370	0
269	20241025	154600	2918793720	19370	19370	19370	19370	0
270	20241025	154500	2918793720	19370	19370	19370	19370	0
271	20241025	154400	2918793720	19370	19370	19370	19370	0
272	20241025	154300	2918793720	19370	19370	19370	19370	2709
273	20241025	154200	2918793720	19370	19370	19370	19370	0
274	20241025	154100	2918793720	19370	19370	19370	19370	0
275	20241025	154000	2918793720	19370	19370	19370	19370	0
276	20241025	153900	2918793720	19370	19370	19370	19370	0
277	20241025	153800	2918793720	19370	19370	19370	19370	0
278	20241025	153700	2918793720	19370	19370	19370	19370	0
279	20241025	153600	2918793720	19370	19370	19370	19370	0
280	20241025	153500	2918793720	19370	19370	19370	19370	0
281	20241025	153400	2918793720	19370	19370	19370	19370	0
282	20241025	153300	2918793720	19370	19370	19370	19370	0
283	20241025	153200	2918793720	19370	19370	19370	19370	0
284	20241025	153100	2918793720	19370	19370	19370	19370	0
285	20241025	153000	2918793720	19370	19370	19370	19370	2709
286	20241025	152900	2866320390	19380	19380	19380	19380	0
287	20241025	152800	2866320390	19380	19380	19380	19380	0
288	20241025	152700	2866320390	19380	19380	19380	19380	0
289	20241025	152600	2866320390	19380	19380	19380	19380	0
290	20241025	152500	2866320390	19380	19380	19380	19380	0
291	20241025	152400	2866320390	19380	19380	19380	19380	0
292	20241025	152300	2866320390	19380	19380	19380	19380	0
293	20241025	152200	2866320390	19380	19380	19380	19380	0
294	20241025	152100	2866320390	19380	19380	19380	19380	0
295	20241025	152000	2866320390	19380	19380	19380	19380	0
296	20241025	151900	2866320390	19380	19380	19380	19360	746
297	20241025	151800	2851870080	19380	19370	19380	19370	231
298	20241025	151700	2847393770	19370	19370	19380	19370	10
299	20241025	151600	2847200060	19370	19370	19370	19370	452
300	20241025	151500	2838444820	19380	19370	19380	19370	30
301	20241025	151400	2837863700	19380	19370	19380	19370	68
302	20241025	151300	2836546030	19380	19360	19380	19360	208
303	20241025	151200	2832518060	19360	19360	19370	19360	93
304	20241025	151100	2830717530	19370	19360	19370	19360	95
305	20241025	151000	2828878320	19360	19350	19360	19350	13
306	20241025	150900	2828626650	19350	19370	19370	19350	648
307	20241025	150800	2816081030	19360	19360	19380	19360	520
308	20241025	150700	2806009400	19380	19360	19380	19350	391
309	20241025	150600	2798437830	19350	19320	19350	19320	884
310	20241025	150500	2781338850	19320	19320	19320	19320	140
311	20241025	150400	2778634050	19340	19330	19340	19320	78
312	20241025	150300	2777126250	19330	19330	19340	19330	87
313	20241025	150200	2775444530	19330	19340	19350	19330	46
314	20241025	150100	2774554970	19340	19330	19340	19330	429
315	20241025	150000	2766258130	19330	19320	19330	19310	89
316	20241025	145900	2764538430	19320	19310	19320	19310	6
317	20241025	145800	2764422520	19320	19350	19350	19320	53
318	20241025	145700	2763398320	19350	19360	19360	19350	12
319	20241025	145600	2763166030	19360	19360	19360	19350	314
320	20241025	145500	2757089610	19360	19320	19360	19320	240
321	20241025	145400	2752449490	19320	19320	19320	19320	57
322	20241025	145300	2751348250	19320	19300	19320	19300	70
323	20241025	145200	2749996070	19300	19290	19320	19290	157
324	20241025	145100	2746963730	19290	19290	19290	19290	516
325	20241025	145000	2737010090	19290	19280	19290	19280	44
326	20241025	144900	2736161360	19280	19280	19300	19280	1325
327	20241025	144800	2710601850	19290	19280	19290	19280	519
328	20241025	144700	2700591970	19280	19290	19290	19280	177
329	20241025	144600	2697178890	19290	19290	19300	19290	33
330	20241025	144500	2696542310	19290	19290	19300	19290	287
331	20241025	144400	2691006070	19290	19300	19300	19290	205
332	20241025	144300	2687050960	19300	19340	19350	19290	3847
333	20241025	144200	2612768970	19350	19350	19360	19350	278
334	20241025	144100	2607388010	19350	19350	19360	19350	106
335	20241025	144000	2605336350	19350	19350	19360	19350	174
336	20241025	143900	2601969190	19350	19340	19350	19340	126
337	20241025	143800	2599531170	19340	19320	19340	19320	129
338	20241025	143700	2597037750	19330	19320	19330	19320	520
339	20241025	143600	2586989090	19330	19320	19330	19320	79
340	20241025	143500	2585462710	19330	19320	19330	19320	355
341	20241025	143400	2578601020	19330	19320	19330	19320	18
342	20241025	143300	2578253130	19320	19300	19320	19300	50
343	20241025	143200	2577287150	19320	19320	19320	19320	111
344	20241025	143100	2575142630	19320	19320	19320	19320	151
345	20241025	143000	2572225310	19320	19320	19320	19320	118
346	20241025	142900	2569945550	19330	19320	19330	19320	137
347	20241025	142800	2567297900	19300	19310	19310	19300	262
348	20241025	142700	2562239160	19300	19310	19310	19300	121
349	20241025	142600	2559902750	19300	19300	19300	19290	152
350	20241025	142500	2556969560	19290	19280	19290	19280	263
351	20241025	142400	2551898210	19280	19290	19290	19270	122
352	20241025	142300	2549546050	19280	19270	19290	19270	2645
353	20241025	142200	2498568920	19270	19270	19270	19260	869
354	20241025	142100	2481824440	19280	19270	19280	19270	353
355	20241025	142000	2475022100	19280	19270	19280	19270	77
356	20241025	141900	2473537980	19270	19270	19280	19270	244
357	20241025	141800	2468836000	19270	19280	19280	19270	235
358	20241025	141700	2464305570	19280	19280	19290	19280	152
359	20241025	141600	2461374010	19290	19290	19290	19280	134
360	20241025	141500	2458789570	19300	19300	19300	19280	959
361	20241025	141400	2440281720	19310	19300	19310	19300	113
362	20241025	141300	2438100690	19310	19350	19350	19310	333
363	20241025	141200	2431668770	19350	19340	19350	19320	371
364	20241025	141100	2424498160	19340	19340	19340	19340	5
365	20241025	141000	2424401460	19340	19340	19340	19330	335
366	20241025	140900	2417923510	19340	19340	19340	19340	23
367	20241025	140800	2417478690	19340	19330	19340	19330	107
368	20241025	140700	2415410140	19330	19330	19330	19330	40
369	20241025	140600	2414636940	19330	19340	19340	19330	509
370	20241025	140500	2404794770	19340	19330	19340	19320	70
371	20241025	140400	2403442110	19330	19370	19370	19330	622
372	20241025	140300	2391409610	19380	19410	19410	19380	1795
373	20241025	140200	2356588520	19420	19430	19430	19410	415
374	20241025	140100	2348529870	19430	19520	19520	19420	5829
375	20241025	140000	2235013190	19520	19530	19530	19520	1157
376	20241025	135900	2212425050	19530	19540	19540	19530	55
377	20241025	135800	2211350850	19540	19540	19540	19540	205
378	20241025	135700	2207345150	19540	19540	19540	19540	50
379	20241025	135600	2206368150	19540	19530	19540	19530	143
380	20241025	135500	2203574360	19530	19540	19540	19530	454
381	20241025	135400	2194703790	19550	19550	19550	19550	1
382	20241025	135300	2194684240	19550	19540	19550	19540	76
383	20241025	135200	2193199190	19540	19530	19540	19530	173
384	20241025	135100	2189818790	19530	19530	19530	19530	157
385	20241025	135000	2186752580	19530	19540	19540	19530	183
386	20241025	134900	2183178020	19540	19530	19540	19530	412
387	20241025	134800	2175131650	19530	19530	19530	19530	41
388	20241025	134700	2174330920	19530	19530	19530	19530	42
389	20241025	134600	2173510660	19530	19540	19540	19530	52
390	20241025	134500	2172495000	19530	19530	19530	19530	79
391	20241025	134400	2170952130	19530	19530	19530	19530	0
392	20241025	134300	2170952130	19530	19540	19540	19530	85
393	20241025	134200	2169292070	19540	19540	19540	19530	63
394	20241025	134100	2168061290	19540	19540	19540	19530	109
395	20241025	134000	2165932200	19540	19530	19540	19530	75
396	20241025	133900	2164467400	19540	19540	19540	19540	100
397	20241025	133800	2162513400	19530	19530	19540	19530	222
398	20241025	133700	2158177640	19540	19540	19540	19540	95
399	20241025	133600	2156321340	19540	19540	19540	19540	0
400	20241025	133500	2156321340	19540	19540	19540	19540	250
401	20241025	133400	2151436340	19530	19550	19560	19530	218
402	20241025	133300	2147176520	19530	19530	19530	19530	11
403	20241025	133200	2146961690	19520	19520	19520	19520	0
404	20241025	133100	2146961690	19520	19520	19520	19520	3
405	20241025	133000	2146903130	19520	19520	19520	19520	143
406	20241025	132900	2144111770	19510	19510	19510	19510	40
407	20241025	132800	2143331370	19510	19510	19510	19510	66
408	20241025	132700	2142043710	19510	19510	19510	19510	483
409	20241025	132600	2132620380	19500	19500	19500	19500	0
410	20241025	132500	2132620380	19500	19500	19500	19490	99
411	20241025	132400	2130690450	19500	19500	19500	19490	668
412	20241025	132300	2117665070	19500	19500	19500	19490	161
413	20241025	132200	2114525980	19500	19480	19500	19480	97
414	20241025	132100	2112636340	19480	19490	19490	19480	350
415	20241025	132000	2105815440	19480	19500	19500	19480	285
416	20241025	131900	2100261220	19500	19520	19520	19490	1855
417	20241025	131800	2064086480	19520	19560	19560	19510	2046
418	20241025	131700	2024114950	19570	19570	19570	19570	258
419	20241025	131600	2019065890	19580	19580	19580	19580	60
420	20241025	131500	2017891090	19580	19600	19600	19580	754
421	20241025	131400	2003117790	19630	19630	19630	19630	14
422	20241025	131300	2002842970	19600	19600	19600	19600	30
423	20241025	131200	2002254970	19600	19600	19600	19600	0
424	20241025	131100	2002254970	19600	19600	19600	19600	41
425	20241025	131000	2001451370	19600	19630	19630	19600	145
426	20241025	130900	1998608540	19590	19590	19590	19590	30
427	20241025	130800	1998020840	19600	19600	19600	19600	18
428	20241025	130700	1997668040	19600	19600	19600	19600	85
429	20241025	130600	1996002040	19620	19610	19620	19610	41
430	20241025	130500	1995197830	19600	19600	19600	19600	77
431	20241025	130400	1993688630	19600	19610	19620	19590	1178
432	20241025	130300	1970594700	19610	19610	19610	19610	3
433	20241025	130200	1970535870	19610	19620	19620	19610	38
434	20241025	130100	1969790680	19630	19630	19630	19630	1
435	20241025	130000	1969771050	19610	19610	19610	19610	0
436	20241025	125900	1969771050	19610	19610	19610	19610	2
437	20241025	125800	1969731830	19610	19610	19610	19610	151
438	20241025	125700	1966770720	19610	19620	19620	19610	377
439	20241025	125600	1959374980	19610	19630	19630	19610	335
440	20241025	125500	1952803290	19620	19620	19620	19610	283
441	20241025	125400	1947251730	19620	19640	19640	19620	782
442	20241025	125300	1931898680	19640	19640	19640	19640	1
443	20241025	125200	1931879040	19640	19640	19640	19640	38
444	20241025	125100	1931132720	19640	19650	19650	19640	480
445	20241025	125000	1921701510	19660	19690	19690	19660	565
446	20241025	124900	1910583830	19690	19690	19690	19690	2
447	20241025	124800	1910544450	19690	19690	19690	19690	19
448	20241025	124700	1910170340	19690	19690	19690	19690	5
449	20241025	124600	1910071890	19690	19680	19690	19680	4
450	20241025	124500	1909993150	19700	19710	19710	19700	487
451	20241025	124400	1900396550	19720	19720	19720	19710	158
452	20241025	124300	1897282290	19710	19710	19710	19710	67
453	20241025	124200	1895961720	19710	19710	19710	19710	46
454	20241025	124100	1895055060	19710	19710	19710	19710	20
455	20241025	124000	1894660860	19700	19700	19700	19700	27
456	20241025	123900	1894128960	19710	19710	19710	19700	210
457	20241025	123800	1889991310	19700	19700	19700	19700	22
458	20241025	123700	1889557910	19700	19700	19700	19700	21
459	20241025	123600	1889144210	19700	19700	19700	19700	50
460	20241025	123500	1888159210	19700	19700	19720	19700	477
461	20241025	123400	1878756070	19720	19700	19720	19700	82
462	20241025	123300	1877139880	19700	19690	19700	19690	519
463	20241025	123200	1866915940	19660	19660	19660	19660	74
464	20241025	123100	1865461100	19690	19700	19700	19690	119
465	20241025	123000	1863117780	19690	19670	19690	19670	218
466	20241025	122900	1858829700	19670	19670	19670	19670	15
467	20241025	122800	1858534650	19670	19660	19670	19660	85
468	20241025	122700	1856863540	19660	19660	19660	19660	4
469	20241025	122600	1856784900	19650	19650	19650	19650	89
470	20241025	122500	1855036050	19640	19650	19650	19640	400
471	20241025	122400	1847176450	19640	19640	19640	19640	17
472	20241025	122300	1846842570	19640	19640	19640	19640	495
473	20241025	122200	1837120770	19640	19640	19640	19640	0
474	20241025	122100	1837120770	19640	19640	19640	19640	2
475	20241025	122000	1837081490	19640	19640	19640	19640	34
476	20241025	121900	1836413730	19640	19640	19640	19640	0
477	20241025	121800	1836413730	19640	19640	19640	19640	34
478	20241025	121700	1835745970	19650	19650	19650	19650	0
479	20241025	121600	1835745970	19650	19640	19650	19640	40
480	20241025	121500	1834960350	19640	19640	19640	19640	0
481	20241025	121400	1834960350	19640	19640	19640	19640	1
482	20241025	121300	1834940710	19640	19640	19640	19640	41
483	20241025	121200	1834135470	19650	19640	19650	19640	135
484	20241025	121100	1831483040	19640	19640	19640	19640	12
485	20241025	121000	1831247360	19640	19630	19650	19630	54
486	20241025	120900	1830186860	19610	19610	19610	19610	32
487	20241025	120800	1829559340	19630	19630	19630	19630	1
488	20241025	120700	1829539710	19600	19620	19620	19600	51
489	20241025	120600	1828540010	19630	19640	19640	19630	32
490	20241025	120500	1827911830	19640	19660	19660	19640	31
491	20241025	120400	1827302800	19650	19650	19650	19650	3
492	20241025	120300	1827243850	19630	19630	19630	19630	7
493	20241025	120200	1827106440	19630	19630	19630	19630	10
494	20241025	120100	1826910140	19630	19630	19630	19630	1
495	20241025	120000	1826890510	19640	19570	19640	19570	723
496	20241025	115900	1812701120	19550	19550	19550	19550	0
497	20241025	115800	1812701120	19550	19650	19650	19550	2024
498	20241025	115700	1773037750	19650	19640	19650	19640	44
499	20241025	115600	1772173160	19630	19630	19630	19630	1
500	20241025	115500	1772153530	19630	19630	19650	19630	17
501	20241025	115400	1771819610	19650	19650	19650	19650	2
502	20241025	115300	1771780310	19620	19630	19660	19620	354
503	20241025	115200	1764828070	19640	19640	19640	19640	183
504	20241025	115100	1761233950	19640	19660	19660	19640	235
505	20241025	115000	1756615490	19660	19660	19660	19660	58
506	20241025	114900	1755475210	19670	19660	19670	19660	68
507	20241025	114800	1754137690	19660	19670	19670	19660	22
508	20241025	114700	1753704980	19660	19660	19660	19660	1
509	20241025	114600	1753685320	19680	19590	19680	19590	1747
510	20241025	114500	1719336280	19600	19600	19600	19590	38
511	20241025	114400	1718591540	19590	19590	19590	19590	15
512	20241025	114300	1718297690	19590	19590	19590	19590	42
513	20241025	114200	1717474910	19590	19600	19600	19590	36
514	20241025	114100	1716769600	19590	19590	19590	19590	32
515	20241025	114000	1716142720	19590	19590	19590	19590	40
516	20241025	113900	1715359120	19590	19590	19590	19590	328
517	20241025	113800	1708933600	19590	19600	19600	19590	86
518	20241025	113700	1707248810	19600	19590	19600	19590	5
519	20241025	113600	1707150820	19600	19600	19600	19590	10
520	20241025	113500	1706954830	19600	19600	19600	19600	3
521	20241025	113400	1706896030	19600	19590	19600	19590	1922
522	20241025	113300	1669227560	19590	19580	19590	19580	215
523	20241025	113200	1665015720	19580	19590	19590	19580	35
524	20241025	113100	1664330090	19590	19580	19590	19580	71
525	20241025	113000	1662939340	19590	19580	19590	19580	180
526	20241025	112900	1659413440	19590	19590	19590	19580	306
527	20241025	112800	1653418910	19590	19590	19590	19590	38
528	20241025	112700	1652674490	19600	19610	19610	19600	575
529	20241025	112600	1641402290	19600	19600	19610	19600	196
530	20241025	112500	1637560670	19610	19610	19610	19610	904
531	20241025	112400	1619833230	19610	19620	19620	19610	19
532	20241025	112300	1619460560	19620	19620	19620	19620	5
533	20241025	112200	1619362460	19610	19610	19610	19610	79
534	20241025	112100	1617813270	19610	19610	19610	19610	13
535	20241025	112000	1617558340	19610	19620	19620	19610	337
536	20241025	111900	1610947810	19600	19600	19600	19600	0
537	20241025	111800	1610947810	19600	19600	19600	19600	76
538	20241025	111700	1609458210	19600	19600	19600	19600	93
539	20241025	111600	1607635410	19600	19610	19610	19600	13
540	20241025	111500	1607380510	19650	19610	19650	19610	2
541	20241025	111400	1607341250	19610	19620	19620	19610	163
542	20241025	111300	1604144720	19620	19630	19630	19620	40
543	20241025	111200	1603359900	19620	19680	19680	19620	1613
544	20241025	111100	1571657780	19680	19680	19680	19680	0
545	20241025	111000	1571657780	19680	19690	19690	19680	44
546	20241025	110900	1570791740	19680	19680	19680	19680	70
547	20241025	110800	1569414140	19680	19680	19680	19680	0
548	20241025	110700	1569414140	19680	19680	19680	19680	1
549	20241025	110600	1569394460	19680	19680	19680	19680	12
550	20241025	110500	1569158300	19710	19710	19710	19680	139
551	20241025	110400	1566421460	19710	19700	19710	19700	6
552	20241025	110300	1566303250	19710	19710	19710	19710	1
553	20241025	110200	1566283540	19710	19700	19720	19700	36
554	20241025	110100	1565573890	19720	19720	19720	19720	1
555	20241025	110000	1565554170	19720	19740	19740	19710	523
556	20241025	105900	1555235470	19730	19730	19730	19730	0
557	20241025	105800	1555235470	19730	19760	19830	19730	1057
558	20241025	105700	1534335690	19740	19730	19740	19680	649
559	20241025	105600	1521527930	19740	19700	19740	19680	320
560	20241025	105500	1515214020	19690	19680	19690	19680	166
561	20241025	105400	1511946840	19690	19680	19690	19680	151
562	20241025	105300	1508975150	19680	19660	19680	19660	59
563	20241025	105200	1507814440	19660	19660	19690	19660	126
564	20241025	105100	1505337130	19690	19660	19690	19660	261
565	20241025	105000	1500202060	19660	19650	19660	19650	31
566	20241025	104900	1499592620	19650	19630	19680	19620	120
567	20241025	104800	1497235560	19650	19650	19650	19650	130
568	20241025	104700	1494681060	19650	19660	19670	19650	121
569	20241025	104600	1492302990	19670	19720	19720	19670	106
570	20241025	104500	1490216590	19720	19730	19730	19720	223
571	20241025	104400	1485818840	19730	19790	19790	19730	265
572	20241025	104300	1480578020	19780	19780	19790	19780	42
573	20241025	104200	1479747160	19790	19790	19790	19790	60
574	20241025	104100	1478559760	19790	19710	19790	19710	3669
575	20241025	104000	1406167250	19700	19680	19700	19680	177
576	20241025	103900	1402680550	19710	19660	19710	19660	160
577	20241025	103800	1399531950	19710	19650	19710	19650	877
578	20241025	103700	1382274810	19650	19650	19680	19650	101
579	20241025	103600	1380289860	19650	19520	19650	19520	823
580	20241025	103500	1364168670	19600	19480	19600	19470	751
581	20241025	103400	1349492590	19470	19470	19470	19460	302
582	20241025	103300	1343613150	19470	19490	19500	19460	2223
583	20241025	103200	1300302830	19480	19480	19480	19480	27
584	20241025	103100	1299776870	19470	19500	19500	19470	864
585	20241025	103000	1282945540	19500	19520	19540	19500	1685
586	20241025	102900	1250067100	19500	19500	19500	19480	193
587	20241025	102800	1246303800	19500	19590	19590	19490	1806
588	20241025	102700	1211049000	19590	19610	19610	19570	1256
589	20241025	102600	1186446080	19600	19690	19690	19590	2691
590	20241025	102500	1133690850	19680	19690	19700	19650	180
591	20241025	102400	1130146410	19700	19660	19730	19610	3742
592	20241025	102300	1056408230	19650	19640	19650	19610	167
593	20241025	102200	1053130860	19630	19620	19730	19590	1917
594	20241025	102100	1015504290	19620	19730	19730	19620	2558
595	20241025	102000	965125170	19730	19800	19800	19730	1163
596	20241025	101900	942157330	19800	19790	19800	19790	972
597	20241025	101800	922918110	19790	19740	19790	19740	222
598	20241025	101700	918533700	19790	19800	19800	19740	168
599	20241025	101600	915215820	19720	19720	19720	19720	86
600	20241025	101500	913519900	19710	19780	19880	19670	2403
601	20241025	101400	866052660	19700	19940	19940	19700	3013
602	20241025	101300	806392570	19890	19890	19900	19890	92
603	20241025	101200	804562680	19890	19980	19980	19850	5508
604	20241025	101100	694844510	19980	19990	19990	19970	392
605	20241025	101000	687013150	19980	19980	19980	19980	186
606	20241025	100900	683296870	20000	20000	20100	19980	1117
607	20241025	100800	660929870	19960	19970	20150	19960	1153
608	20241025	100700	637835610	19970	19980	19980	19970	71
609	20241025	100600	636417150	19970	20050	20100	19970	7781
610	20241025	100500	480739600	20100	20100	20150	20050	145
611	20241025	100400	477826800	20150	20050	20150	20050	62
612	20241025	100300	476583600	20050	20050	20050	20050	43
613	20241025	100200	475721450	20100	20050	20100	20050	2190
614	20241025	100100	431746350	20100	20050	20100	20050	1120
615	20241025	100000	409276550	20100	20050	20100	20050	48
616	20241025	095900	408314050	20100	20050	20100	20050	70
617	20241025	095800	406910500	20050	20100	20100	20050	1024
618	20241025	095700	386352650	20100	20150	20150	20100	60
619	20241025	095600	385146600	20100	20100	20150	20100	75
620	20241025	095500	383638900	20100	20150	20150	20100	44
621	20241025	095400	382754400	20100	20100	20100	20100	40
622	20241025	095300	381950400	20100	20150	20150	20100	33
623	20241025	095200	381286800	20100	20150	20150	20100	81
624	20241025	095100	379655150	20150	20150	20150	20150	530
625	20241025	095000	368975650	20150	20150	20200	20050	2398
626	20241025	094900	320758500	20200	20200	20200	20200	236
627	20241025	094800	315991300	20200	20150	20200	20100	159
628	20241025	094700	312786750	20100	20200	20200	20100	2937
629	20241025	094600	253636350	20200	20200	20200	20150	62
630	20241025	094500	252385700	20200	20200	20200	20150	87
631	20241025	094400	250628500	20150	20200	20200	20150	104
632	20241025	094300	248529800	20150	20200	20200	20150	58
633	20241025	094200	247359800	20200	20150	20200	20150	147
634	20241025	094100	244393700	20200	20250	20250	20200	364
635	20241025	094000	237040800	20250	20250	20250	20200	48
636	20241025	093900	236070450	20250	20200	20250	20200	25
637	20241025	093800	235565400	20300	20200	20300	20150	232
638	20241025	093700	230873300	20200	20200	20200	20200	69
639	20241025	093600	229479500	20150	20300	20300	20150	50
640	20241025	093500	228470500	20200	20200	20200	20150	136
641	20241025	093400	225725100	20200	20200	20200	20200	264
642	20241025	093300	220392300	20300	20200	20300	20150	212
643	20241025	093200	216102550	20200	20200	20300	20200	30
644	20241025	093100	215496200	20200	20150	20300	20150	77
645	20241025	093000	213942800	20150	20200	20200	20150	37
646	20241025	092900	213197200	20200	20250	20250	20150	1316
647	20241025	092800	186621850	20200	20250	20250	20200	92
648	20241025	092700	184761000	20200	20250	20250	20200	160
649	20241025	092600	181522250	20250	20300	20300	20250	105
650	20241025	092500	179394800	20300	20300	20300	20300	54
651	20241025	092400	178298600	20300	20250	20300	20250	120
652	20241025	092300	175867600	20250	20250	20250	20250	0
653	20241025	092200	175867600	20250	20250	20250	20250	0
654	20241025	092100	175867600	20250	20300	20300	20250	698
655	20241025	092000	161728050	20350	20300	20350	20250	137
656	20241025	091900	158941950	20300	20300	20300	20300	24
657	20241025	091800	158454750	20300	20300	20300	20300	102
658	20241025	091700	156384150	20300	20300	20300	20300	452
659	20241025	091600	147208550	20300	20350	20350	20300	188
660	20241025	091500	143390100	20300	20300	20350	20300	1880
661	20241025	091400	105208800	20200	20200	20200	20200	9
662	20241025	091300	105027000	20200	20200	20200	20200	0
663	20241025	091200	105027000	20200	20200	20300	20200	1840
664	20241025	091100	67800100	20200	20200	20200	20200	84
665	20241025	091000	66103300	20150	20150	20200	20150	363
666	20241025	090900	58785700	20150	20250	20250	20150	100
667	20241025	090800	56766000	20200	20250	20250	20150	576
668	20241025	090700	45127400	20200	20200	20250	20200	645
669	20241025	090600	32096350	20250	20250	20250	20250	78
670	20241025	090500	30516850	20250	20250	20250	20250	63
671	20241025	090400	29241100	20250	20200	20250	20200	144
672	20241025	090300	26326800	20250	20250	20350	20250	87
673	20241025	090200	24564950	20250	20400	20400	20250	527
674	20241025	090100	13851600	20400	20400	20400	20400	0
675	20241025	090000	13851600	20400	20500	20500	20350	676