KissMeData/099190/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	200700	2156623200	18700	18700	18700	18700	1627
3	20241016	200600	2156623200	18700	18700	18700	18700	0
4	20241016	200500	2156623200	18700	18700	18700	18700	0
5	20241016	200400	2156623200	18700	18700	18700	18700	0
6	20241016	200300	2156623200	18700	18700	18700	18700	0
7	20241016	200200	2156623200	18700	18700	18700	18700	0
8	20241016	200100	2156623200	18700	18700	18700	18700	0
9	20241016	200000	2156623200	18700	18700	18700	18700	0
10	20241016	195900	2156623200	18700	18700	18700	18700	0
11	20241016	195800	2156623200	18700	18700	18700	18700	0
12	20241016	195700	2156623200	18700	18700	18700	18700	0
13	20241016	195600	2156623200	18700	18700	18700	18700	0
14	20241016	195500	2156623200	18700	18700	18700	18700	0
15	20241016	195400	2156623200	18700	18700	18700	18700	0
16	20241016	195300	2156623200	18700	18700	18700	18700	0
17	20241016	195200	2156623200	18700	18700	18700	18700	0
18	20241016	195100	2156623200	18700	18700	18700	18700	0
19	20241016	195000	2156623200	18700	18700	18700	18700	0
20	20241016	194900	2156623200	18700	18700	18700	18700	0
21	20241016	194800	2156623200	18700	18700	18700	18700	0
22	20241016	194700	2156623200	18700	18700	18700	18700	0
23	20241016	194600	2156623200	18700	18700	18700	18700	0
24	20241016	194500	2156623200	18700	18700	18700	18700	0
25	20241016	194400	2156623200	18700	18700	18700	18700	0
26	20241016	194300	2156623200	18700	18700	18700	18700	0
27	20241016	194200	2156623200	18700	18700	18700	18700	0
28	20241016	194100	2156623200	18700	18700	18700	18700	0
29	20241016	194000	2156623200	18700	18700	18700	18700	0
30	20241016	193900	2156623200	18700	18700	18700	18700	0
31	20241016	193800	2156623200	18700	18700	18700	18700	0
32	20241016	193700	2156623200	18700	18700	18700	18700	1627
33	20241016	193600	2156623200	18700	18700	18700	18700	0
34	20241016	193500	2156623200	18700	18700	18700	18700	0
35	20241016	193400	2156623200	18700	18700	18700	18700	0
36	20241016	193300	2156623200	18700	18700	18700	18700	0
37	20241016	193200	2156623200	18700	18700	18700	18700	0
38	20241016	193100	2156623200	18700	18700	18700	18700	0
39	20241016	193000	2156623200	18700	18700	18700	18700	0
40	20241016	192900	2156623200	18700	18700	18700	18700	0
41	20241016	192800	2156623200	18700	18700	18700	18700	0
42	20241016	192700	2156623200	18700	18700	18700	18700	0
43	20241016	192600	2156623200	18700	18700	18700	18700	0
44	20241016	192500	2156623200	18700	18700	18700	18700	0
45	20241016	192400	2156623200	18700	18700	18700	18700	0
46	20241016	192300	2156623200	18700	18700	18700	18700	0
47	20241016	192200	2156623200	18700	18700	18700	18700	0
48	20241016	192100	2156623200	18700	18700	18700	18700	0
49	20241016	192000	2156623200	18700	18700	18700	18700	0
50	20241016	191900	2156623200	18700	18700	18700	18700	0
51	20241016	191800	2156623200	18700	18700	18700	18700	0
52	20241016	191700	2156623200	18700	18700	18700	18700	0
53	20241016	191600	2156623200	18700	18700	18700	18700	0
54	20241016	191500	2156623200	18700	18700	18700	18700	0
55	20241016	191400	2156623200	18700	18700	18700	18700	0
56	20241016	191300	2156623200	18700	18700	18700	18700	0
57	20241016	191200	2156623200	18700	18700	18700	18700	0
58	20241016	191100	2156623200	18700	18700	18700	18700	0
59	20241016	191000	2156623200	18700	18700	18700	18700	0
60	20241016	190900	2156623200	18700	18700	18700	18700	0
61	20241016	190800	2156623200	18700	18700	18700	18700	0
62	20241016	190700	2156623200	18700	18700	18700	18700	1627
63	20241016	190600	2156623200	18700	18700	18700	18700	0
64	20241016	190500	2156623200	18700	18700	18700	18700	0
65	20241016	190400	2156623200	18700	18700	18700	18700	0
66	20241016	190300	2156623200	18700	18700	18700	18700	0
67	20241016	190200	2156623200	18700	18700	18700	18700	0
68	20241016	190100	2156623200	18700	18700	18700	18700	0
69	20241016	190000	2156623200	18700	18700	18700	18700	0
70	20241016	185900	2156623200	18700	18700	18700	18700	0
71	20241016	185800	2156623200	18700	18700	18700	18700	0
72	20241016	185700	2156623200	18700	18700	18700	18700	0
73	20241016	185600	2156623200	18700	18700	18700	18700	0
74	20241016	185500	2156623200	18700	18700	18700	18700	0
75	20241016	185400	2156623200	18700	18700	18700	18700	0
76	20241016	185300	2156623200	18700	18700	18700	18700	0
77	20241016	185200	2156623200	18700	18700	18700	18700	0
78	20241016	185100	2156623200	18700	18700	18700	18700	0
79	20241016	185000	2156623200	18700	18700	18700	18700	0
80	20241016	184900	2156623200	18700	18700	18700	18700	0
81	20241016	184800	2156623200	18700	18700	18700	18700	0
82	20241016	184700	2156623200	18700	18700	18700	18700	0
83	20241016	184600	2156623200	18700	18700	18700	18700	0
84	20241016	184500	2156623200	18700	18700	18700	18700	0
85	20241016	184400	2156623200	18700	18700	18700	18700	0
86	20241016	184300	2156623200	18700	18700	18700	18700	0
87	20241016	184200	2156623200	18700	18700	18700	18700	0
88	20241016	184100	2156623200	18700	18700	18700	18700	0
89	20241016	184000	2156623200	18700	18700	18700	18700	0
90	20241016	183900	2156623200	18700	18700	18700	18700	0
91	20241016	183800	2156623200	18700	18700	18700	18700	0
92	20241016	183700	2156623200	18700	18700	18700	18700	1627
93	20241016	183600	2156623200	18700	18700	18700	18700	0
94	20241016	183500	2156623200	18700	18700	18700	18700	0
95	20241016	183400	2156623200	18700	18700	18700	18700	0
96	20241016	183300	2156623200	18700	18700	18700	18700	0
97	20241016	183200	2156623200	18700	18700	18700	18700	0
98	20241016	183100	2156623200	18700	18700	18700	18700	0
99	20241016	183000	2156623200	18700	18700	18700	18700	0
100	20241016	182900	2156623200	18700	18700	18700	18700	0
101	20241016	182800	2156623200	18700	18700	18700	18700	0
102	20241016	182700	2156623200	18700	18700	18700	18700	0
103	20241016	182600	2156623200	18700	18700	18700	18700	0
104	20241016	182500	2156623200	18700	18700	18700	18700	0
105	20241016	182400	2156623200	18700	18700	18700	18700	0
106	20241016	182300	2156623200	18700	18700	18700	18700	0
107	20241016	182200	2156623200	18700	18700	18700	18700	0
108	20241016	182100	2156623200	18700	18700	18700	18700	0
109	20241016	182000	2156623200	18700	18700	18700	18700	0
110	20241016	181900	2156623200	18700	18700	18700	18700	0
111	20241016	181800	2156623200	18700	18700	18700	18700	0
112	20241016	181700	2156623200	18700	18700	18700	18700	0
113	20241016	181600	2156623200	18700	18700	18700	18700	0
114	20241016	181500	2156623200	18700	18700	18700	18700	0
115	20241016	181400	2156623200	18700	18700	18700	18700	0
116	20241016	181300	2156623200	18700	18700	18700	18700	0
117	20241016	181200	2156623200	18700	18700	18700	18700	0
118	20241016	181100	2156623200	18700	18700	18700	18700	0
119	20241016	181000	2156623200	18700	18700	18700	18700	0
120	20241016	180900	2156623200	18700	18700	18700	18700	0
121	20241016	180800	2156623200	18700	18700	18700	18700	0
122	20241016	180700	2156623200	18700	18700	18700	18700	1627
123	20241016	180600	2156623200	18700	18700	18700	18700	0
124	20241016	180500	2156623200	18700	18700	18700	18700	0
125	20241016	180400	2156623200	18700	18700	18700	18700	0
126	20241016	180300	2156623200	18700	18700	18700	18700	0
127	20241016	180200	2156623200	18700	18700	18700	18700	0
128	20241016	180100	2156623200	18700	18700	18700	18700	0
129	20241016	180000	2156623200	18700	18700	18700	18700	0
130	20241016	175900	2156623200	18700	18700	18700	18700	0
131	20241016	175800	2156623200	18700	18700	18700	18700	0
132	20241016	175700	2156623200	18700	18700	18700	18700	0
133	20241016	175600	2156623200	18700	18700	18700	18700	0
134	20241016	175500	2156623200	18700	18700	18700	18700	0
135	20241016	175400	2156623200	18700	18700	18700	18700	0
136	20241016	175300	2156623200	18700	18700	18700	18700	0
137	20241016	175200	2156623200	18700	18700	18700	18700	0
138	20241016	175100	2156623200	18700	18700	18700	18700	0
139	20241016	175000	2156623200	18700	18700	18700	18700	0
140	20241016	174900	2156623200	18700	18700	18700	18700	0
141	20241016	174800	2156623200	18700	18700	18700	18700	0
142	20241016	174700	2156623200	18700	18700	18700	18700	0
143	20241016	174600	2156623200	18700	18700	18700	18700	0
144	20241016	174500	2156623200	18700	18700	18700	18700	0
145	20241016	174400	2156623200	18700	18700	18700	18700	0
146	20241016	174300	2156623200	18700	18700	18700	18700	0
147	20241016	174200	2156623200	18700	18700	18700	18700	0
148	20241016	174100	2156623200	18700	18700	18700	18700	0
149	20241016	174000	2156623200	18700	18700	18700	18700	0
150	20241016	173900	2156623200	18700	18700	18700	18700	0
151	20241016	173800	2156623200	18700	18700	18700	18700	0
152	20241016	173700	2156623200	18700	18700	18700	18700	1627
153	20241016	173600	2156623200	18700	18700	18700	18700	0
154	20241016	173500	2156623200	18700	18700	18700	18700	0
155	20241016	173400	2156623200	18700	18700	18700	18700	0
156	20241016	173300	2156623200	18700	18700	18700	18700	0
157	20241016	173200	2156623200	18700	18700	18700	18700	0
158	20241016	173100	2156623200	18700	18700	18700	18700	0
159	20241016	173000	2156623200	18700	18700	18700	18700	0
160	20241016	172900	2156623200	18700	18700	18700	18700	0
161	20241016	172800	2156623200	18700	18700	18700	18700	0
162	20241016	172700	2156623200	18700	18700	18700	18700	0
163	20241016	172600	2156623200	18700	18700	18700	18700	0
164	20241016	172500	2156623200	18700	18700	18700	18700	0
165	20241016	172400	2156623200	18700	18700	18700	18700	0
166	20241016	172300	2156623200	18700	18700	18700	18700	0
167	20241016	172200	2156623200	18700	18700	18700	18700	0
168	20241016	172100	2156623200	18700	18700	18700	18700	0
169	20241016	172000	2156623200	18700	18700	18700	18700	0
170	20241016	171900	2156623200	18700	18700	18700	18700	0
171	20241016	171800	2156623200	18700	18700	18700	18700	0
172	20241016	171700	2156623200	18700	18700	18700	18700	0
173	20241016	171600	2156623200	18700	18700	18700	18700	0
174	20241016	171500	2156623200	18700	18700	18700	18700	0
175	20241016	171400	2156623200	18700	18700	18700	18700	0
176	20241016	171300	2156623200	18700	18700	18700	18700	0
177	20241016	171200	2156623200	18700	18700	18700	18700	0
178	20241016	171100	2156623200	18700	18700	18700	18700	0
179	20241016	171000	2156623200	18700	18700	18700	18700	0
180	20241016	170900	2156623200	18700	18700	18700	18700	0
181	20241016	170800	2156623200	18700	18700	18700	18700	0
182	20241016	170700	2156623200	18700	18700	18700	18700	1627
183	20241016	170600	2156623200	18700	18700	18700	18700	0
184	20241016	170500	2156623200	18700	18700	18700	18700	0
185	20241016	170400	2156623200	18700	18700	18700	18700	0
186	20241016	170300	2156623200	18700	18700	18700	18700	0
187	20241016	170200	2156623200	18700	18700	18700	18700	0
188	20241016	170100	2156623200	18700	18700	18700	18700	0
189	20241016	170000	2156623200	18700	18700	18700	18700	0
190	20241016	165900	2156623200	18700	18700	18700	18700	0
191	20241016	165800	2156623200	18700	18700	18700	18700	0
192	20241016	165700	2156623200	18700	18700	18700	18700	0
193	20241016	165600	2156623200	18700	18700	18700	18700	0
194	20241016	165500	2156623200	18700	18700	18700	18700	0
195	20241016	165400	2156623200	18700	18700	18700	18700	0
196	20241016	165300	2156623200	18700	18700	18700	18700	0
197	20241016	165200	2156623200	18700	18700	18700	18700	0
198	20241016	165100	2156623200	18700	18700	18700	18700	0
199	20241016	165000	2156623200	18700	18700	18700	18700	0
200	20241016	164900	2156623200	18700	18700	18700	18700	0
201	20241016	164800	2156623200	18700	18700	18700	18700	0
202	20241016	164700	2156623200	18700	18700	18700	18700	0
203	20241016	164600	2156623200	18700	18700	18700	18700	0
204	20241016	164500	2156623200	18700	18700	18700	18700	0
205	20241016	164400	2156623200	18700	18700	18700	18700	0
206	20241016	164300	2156623200	18700	18700	18700	18700	0
207	20241016	164200	2156623200	18700	18700	18700	18700	0
208	20241016	164100	2156623200	18700	18700	18700	18700	0
209	20241016	164000	2156623200	18700	18700	18700	18700	0
210	20241016	163900	2156623200	18700	18700	18700	18700	0
211	20241016	163800	2156623200	18700	18700	18700	18700	0
212	20241016	163700	2156623200	18700	18700	18700	18700	1627
213	20241016	163600	2156623200	18700	18700	18700	18700	0
214	20241016	163500	2156623200	18700	18700	18700	18700	0
215	20241016	163400	2156623200	18700	18700	18700	18700	0
216	20241016	163300	2156623200	18700	18700	18700	18700	0
217	20241016	163200	2156623200	18700	18700	18700	18700	0
218	20241016	163100	2156623200	18700	18700	18700	18700	0
219	20241016	163000	2156623200	18700	18700	18700	18700	0
220	20241016	162900	2156623200	18700	18700	18700	18700	0
221	20241016	162800	2156623200	18700	18700	18700	18700	0
222	20241016	162700	2156623200	18700	18700	18700	18700	0
223	20241016	162600	2156623200	18700	18700	18700	18700	0
224	20241016	162500	2156623200	18700	18700	18700	18700	0
225	20241016	162400	2156623200	18700	18700	18700	18700	0
226	20241016	162300	2156623200	18700	18700	18700	18700	0
227	20241016	162200	2156623200	18700	18700	18700	18700	0
228	20241016	162100	2156623200	18700	18700	18700	18700	0
229	20241016	162000	2156623200	18700	18700	18700	18700	0
230	20241016	161900	2156623200	18700	18700	18700	18700	0
231	20241016	161800	2156623200	18700	18700	18700	18700	0
232	20241016	161700	2156623200	18700	18700	18700	18700	0
233	20241016	161600	2156623200	18700	18700	18700	18700	0
234	20241016	161500	2156623200	18700	18700	18700	18700	0
235	20241016	161400	2156623200	18700	18700	18700	18700	0
236	20241016	161300	2156623200	18700	18700	18700	18700	0
237	20241016	161200	2156623200	18700	18700	18700	18700	0
238	20241016	161100	2156623200	18700	18700	18700	18700	0
239	20241016	161000	2156623200	18700	18700	18700	18700	0
240	20241016	160900	2156623200	18700	18700	18700	18700	0
241	20241016	160800	2156623200	18700	18700	18700	18700	0
242	20241016	160700	2156623200	18700	18700	18700	18700	1627
243	20241016	160600	2156623200	18700	18700	18700	18700	0
244	20241016	160500	2156623200	18700	18700	18700	18700	0
245	20241016	160400	2156623200	18700	18700	18700	18700	0
246	20241016	160300	2156623200	18700	18700	18700	18700	0
247	20241016	160200	2156623200	18700	18700	18700	18700	0
248	20241016	160100	2156623200	18700	18700	18700	18700	0
249	20241016	160000	2156623200	18700	18700	18700	18700	0
250	20241016	155900	2156623200	18700	18700	18700	18700	0
251	20241016	155800	2156623200	18700	18700	18700	18700	0
252	20241016	155700	2156623200	18700	18700	18700	18700	0
253	20241016	155600	2156623200	18700	18700	18700	18700	0
254	20241016	155500	2156623200	18700	18700	18700	18700	0
255	20241016	155400	2156623200	18700	18700	18700	18700	0
256	20241016	155300	2156623200	18700	18700	18700	18700	0
257	20241016	155200	2156623200	18700	18700	18700	18700	0
258	20241016	155100	2156623200	18700	18700	18700	18700	0
259	20241016	155000	2156623200	18700	18700	18700	18700	0
260	20241016	154900	2156623200	18700	18700	18700	18700	0
261	20241016	154800	2156623200	18700	18700	18700	18700	0
262	20241016	154700	2156623200	18700	18700	18700	18700	0
263	20241016	154600	2156623200	18700	18700	18700	18700	0
264	20241016	154500	2156623200	18700	18700	18700	18700	0
265	20241016	154400	2156623200	18700	18700	18700	18700	0
266	20241016	154300	2156623200	18700	18700	18700	18700	0
267	20241016	154200	2156623200	18700	18700	18700	18700	0
268	20241016	154100	2156623200	18700	18700	18700	18700	0
269	20241016	154000	2156623200	18700	18700	18700	18700	0
270	20241016	153900	2156623200	18700	18700	18700	18700	0
271	20241016	153800	2156623200	18700	18700	18700	18700	0
272	20241016	153700	2156623200	18700	18700	18700	18700	1627
273	20241016	153600	2156623200	18700	18700	18700	18700	0
274	20241016	153500	2156623200	18700	18700	18700	18700	0
275	20241016	153400	2156623200	18700	18700	18700	18700	0
276	20241016	153300	2156623200	18700	18700	18700	18700	0
277	20241016	153200	2156623200	18700	18700	18700	18700	0
278	20241016	153100	2156623200	18700	18700	18700	18700	0
279	20241016	153000	2156623200	18700	18700	18700	18700	1627
280	20241016	152900	2126198300	18650	18650	18650	18650	0
281	20241016	152800	2126198300	18650	18650	18650	18650	0
282	20241016	152700	2126198300	18650	18650	18650	18650	0
283	20241016	152600	2126198300	18650	18650	18650	18650	0
284	20241016	152500	2126198300	18650	18650	18650	18650	0
285	20241016	152400	2126198300	18650	18650	18650	18650	0
286	20241016	152300	2126198300	18650	18650	18650	18650	0
287	20241016	152200	2126198300	18650	18650	18650	18650	0
288	20241016	152100	2126198300	18650	18650	18650	18650	0
289	20241016	152000	2126198300	18650	18650	18650	18650	0
290	20241016	151900	2126198300	18650	18600	18650	18600	766
291	20241016	151800	2111931360	18600	18520	18600	18520	319
292	20241016	151700	2106000920	18580	18510	18580	18510	296
293	20241016	151600	2100505370	18600	18510	18600	18510	671
294	20241016	151500	2088047240	18510	18530	18580	18510	223
295	20241016	151400	2083910480	18510	18510	18510	18510	81
296	20241016	151300	2082411170	18560	18500	18560	18500	995
297	20241016	151200	2063949410	18560	18510	18560	18500	1922
298	20241016	151100	2028385750	18500	18510	18560	18500	306
299	20241016	151000	2022712360	18500	18500	18500	18500	120
300	20241016	150900	2020492360	18560	18560	18560	18500	347
301	20241016	150800	2014055220	18500	18490	18560	18490	290
302	20241016	150700	2008690620	18500	18500	18500	18500	41
303	20241016	150600	2007932120	18500	18590	18590	18490	40
304	20241016	150500	2007191950	18500	18480	18500	18470	112
305	20241016	150400	2005121330	18480	18470	18480	18470	103
306	20241016	150300	2003218910	18470	18500	18500	18470	140
307	20241016	150200	2000629180	18500	18500	18500	18500	80
308	20241016	150100	1999149180	18500	18500	18510	18500	846
309	20241016	150000	1983498100	18500	18500	18550	18500	156
310	20241016	145900	1980611700	18500	18500	18550	18500	133
311	20241016	145800	1978148380	18450	18450	18550	18450	77
312	20241016	145700	1976727630	18450	18550	18550	18450	74
313	20241016	145600	1975362230	18460	18470	18480	18460	683
314	20241016	145500	1962752150	18470	18480	18480	18470	851
315	20241016	145400	1947026430	18480	18510	18510	18480	323
316	20241016	145300	1941053150	18530	18510	18530	18510	58
317	20241016	145200	1939978550	18510	18540	18590	18510	102
318	20241016	145100	1938088430	18600	18480	18600	18480	244
319	20241016	145000	1933572050	18480	18600	18610	18480	160
320	20241016	144900	1930604230	18600	18600	18610	18600	767
321	20241016	144800	1916337900	18620	18450	18620	18450	3178
322	20241016	144700	1857267330	18450	18430	18450	18400	336
323	20241016	144600	1851070280	18390	18390	18430	18390	150
324	20241016	144500	1848310580	18380	18380	18440	18380	164
325	20241016	144400	1845296200	18380	18390	18430	18380	302
326	20241016	144300	1839735280	18380	18370	18380	18370	57
327	20241016	144200	1838688110	18370	18400	18410	18360	712
328	20241016	144100	1825589080	18400	18400	18420	18400	187
329	20241016	144000	1822146900	18400	18340	18410	18340	1576
330	20241016	143900	1793156820	18340	18350	18350	18340	66
331	20241016	143800	1791946230	18340	18350	18350	18340	89
332	20241016	143700	1790313870	18350	18340	18350	18340	781
333	20241016	143600	1775989230	18340	18370	18370	18340	70
334	20241016	143500	1774704560	18370	18340	18380	18330	82
335	20241016	143400	1773199450	18340	18340	18340	18320	1232
336	20241016	143300	1750617380	18340	18340	18340	18340	42
337	20241016	143200	1749847100	18370	18350	18370	18320	1526
338	20241016	143100	1721862490	18350	18350	18350	18350	95
339	20241016	143000	1720119240	18350	18380	18380	18350	53
340	20241016	142900	1719146650	18350	18350	18350	18350	74
341	20241016	142800	1717788750	18350	18350	18350	18350	31
342	20241016	142700	1717219900	18340	18350	18390	18340	132
343	20241016	142600	1714797410	18380	18380	18390	18380	4674
344	20241016	142500	1628883040	18330	18370	18370	18330	1080
345	20241016	142400	1609079540	18370	18400	18400	18340	4442
346	20241016	142300	1527460440	18400	18400	18410	18400	171
347	20241016	142200	1524313100	18410	18420	18420	18410	517
348	20241016	142100	1514794080	18410	18420	18420	18410	88
349	20241016	142000	1513173980	18420	18410	18440	18410	137
350	20241016	141900	1510650130	18410	18410	18420	18410	203
351	20241016	141800	1506912400	18410	18420	18420	18410	273
352	20241016	141700	1501884570	18420	18420	18420	18420	244
353	20241016	141600	1497390090	18420	18430	18430	18420	125
354	20241016	141500	1495086750	18430	18440	18440	18420	114
355	20241016	141400	1492985300	18440	18480	18480	18410	1596
356	20241016	141300	1463562370	18480	18470	18480	18450	577
357	20241016	141200	1452907690	18460	18460	18470	18450	206
358	20241016	141100	1449104910	18470	18440	18470	18440	87
359	20241016	141000	1447499790	18450	18470	18470	18440	160
360	20241016	140900	1444548010	18460	18430	18460	18430	243
361	20241016	140800	1440068350	18440	18480	18480	18440	739
362	20241016	140700	1426427730	18490	18490	18530	18490	136
363	20241016	140600	1423912890	18500	18520	18540	18490	2078
364	20241016	140500	1385448760	18520	18540	18540	18520	182
365	20241016	140400	1382078090	18520	18520	18520	18520	87
366	20241016	140300	1380466850	18510	18510	18530	18510	166
367	20241016	140200	1377392360	18510	18540	18570	18500	330
368	20241016	140100	1371283460	18520	18520	18520	18510	387
369	20241016	140000	1364116230	18500	18510	18520	18500	551
370	20241016	135900	1353915510	18520	18600	18600	18520	3239
371	20241016	135800	1293793290	18610	18610	18610	18600	233
372	20241016	135700	1289458790	18620	18630	18630	18620	45
373	20241016	135600	1288620810	18620	18620	18660	18620	58
374	20241016	135500	1287540730	18620	18610	18620	18610	206
375	20241016	135400	1283706050	18610	18620	18620	18610	97
376	20241016	135300	1281900850	18610	18620	18620	18610	169
377	20241016	135200	1278755100	18620	18600	18620	18600	167
378	20241016	135100	1275648860	18600	18650	18650	18600	1207
379	20241016	135000	1253188200	18610	18660	18660	18610	6203
380	20241016	134900	1137599700	18670	18670	18670	18670	41
381	20241016	134800	1136834230	18680	18680	18680	18670	148
382	20241016	134700	1134070670	18670	18670	18670	18660	427
383	20241016	134600	1126098590	18660	18680	18680	18660	186
384	20241016	134500	1122626430	18680	18700	18700	18680	1930
385	20241016	134400	1086538300	18700	18710	18720	18700	315
386	20241016	134300	1080646680	18710	18710	18710	18710	76
387	20241016	134200	1079224720	18720	18720	18720	18720	34
388	20241016	134100	1078588240	18730	18730	18730	18730	3
389	20241016	134000	1078532050	18730	18730	18730	18730	0
390	20241016	133900	1078532050	18730	18740	18740	18730	101
391	20241016	133800	1076640310	18750	18750	18750	18750	0
392	20241016	133700	1076640310	18750	18750	18750	18750	3
393	20241016	133600	1076584060	18750	18750	18750	18750	0
394	20241016	133500	1076584060	18750	18750	18750	18750	0
395	20241016	133400	1076584060	18750	18750	18750	18750	1
396	20241016	133300	1076565310	18770	18770	18770	18770	0
397	20241016	133200	1076565310	18770	18770	18770	18770	0
398	20241016	133100	1076565310	18770	18730	18770	18730	14
399	20241016	133000	1076302930	18710	18710	18710	18710	0
400	20241016	132900	1076302930	18710	18710	18710	18710	3
401	20241016	132800	1076246800	18710	18710	18710	18710	2
402	20241016	132700	1076209380	18770	18710	18770	18710	67
403	20241016	132600	1074955190	18710	18740	18740	18710	193
404	20241016	132500	1071342110	18750	18770	18770	18750	20
405	20241016	132400	1070966910	18770	18770	18770	18770	0
406	20241016	132300	1070966910	18770	18750	18770	18750	42
407	20241016	132200	1070178610	18770	18770	18770	18770	1
408	20241016	132100	1070159840	18770	18770	18770	18720	88
409	20241016	132000	1068511430	18820	18820	18820	18820	0
410	20241016	131900	1068511430	18820	18820	18820	18820	0
411	20241016	131800	1068511430	18820	18820	18820	18820	0
412	20241016	131700	1068511430	18820	18820	18820	18820	1
413	20241016	131600	1068492610	18820	18820	18820	18820	0
414	20241016	131500	1068492610	18820	18820	18820	18820	40
415	20241016	131400	1067739810	18820	18820	18820	18820	1
416	20241016	131300	1067720990	18700	18700	18700	18700	0
417	20241016	131200	1067720990	18700	18720	18720	18700	50
418	20241016	131100	1066785580	18820	18820	18820	18820	0
419	20241016	131000	1066785580	18820	18820	18820	18820	5
420	20241016	130900	1066691480	18820	18720	18820	18720	71
421	20241016	130800	1065362260	18720	18720	18720	18720	0
422	20241016	130700	1065362260	18720	18730	18730	18720	1131
423	20241016	130600	1044188550	18720	18720	18720	18720	0
424	20241016	130500	1044188550	18720	18830	18830	18720	202
425	20241016	130400	1040404990	18740	18760	18850	18740	535
426	20241016	130300	1030371030	18760	18770	18780	18760	292
427	20241016	130200	1024889980	18770	18770	18770	18770	26
428	20241016	130100	1024401960	18750	18780	18830	18750	137
429	20241016	130000	1021830530	18810	18780	18810	18780	6
430	20241016	125900	1021717700	18780	18780	18780	18780	47
431	20241016	125800	1020835040	18780	18780	18780	18780	0
432	20241016	125700	1020835040	18780	18780	18780	18780	5
433	20241016	125600	1020741140	18780	18780	18780	18780	12
434	20241016	125500	1020515780	18740	18740	18740	18740	14
435	20241016	125400	1020253420	18730	18730	18730	18730	0
436	20241016	125300	1020253420	18730	18730	18730	18730	0
437	20241016	125200	1020253420	18730	18730	18730	18730	10
438	20241016	125100	1020066120	18720	18720	18720	18720	0
439	20241016	125000	1020066120	18720	18720	18720	18720	0
440	20241016	124900	1020066120	18720	18720	18720	18720	10
441	20241016	124800	1019878920	18720	18720	18720	18720	5
442	20241016	124700	1019785320	18720	18720	18720	18720	222
443	20241016	124600	1015629480	18700	18700	18720	18700	1414
444	20241016	124500	989172400	18710	18730	18730	18710	25
445	20241016	124400	988704340	18730	18730	18730	18730	10
446	20241016	124300	988517040	18730	18730	18730	18730	0
447	20241016	124200	988517040	18730	18730	18730	18730	1
448	20241016	124100	988498310	18700	18700	18700	18700	1
449	20241016	124000	988479610	18780	18780	18780	18780	0
450	20241016	123900	988479610	18780	18780	18780	18780	0
451	20241016	123800	988479610	18780	18780	18780	18780	3
452	20241016	123700	988423270	18940	18740	18940	18740	288
453	20241016	123600	983001550	18670	18670	18670	18670	445
454	20241016	123500	974693400	18670	18670	18670	18670	50
455	20241016	123400	973759900	18700	18700	18700	18700	12
456	20241016	123300	973535500	18700	18700	18700	18660	311
457	20241016	123200	967727090	18700	18700	18700	18700	103
458	20241016	123100	965800990	18700	18710	18710	18700	335
459	20241016	123000	959534970	18720	18720	18720	18720	0
460	20241016	122900	959534970	18720	18720	18720	18720	5
461	20241016	122800	959441370	18730	18740	18740	18730	211
462	20241016	122700	955487400	18740	18740	18740	18740	72
463	20241016	122600	954138120	18740	18740	18740	18740	11
464	20241016	122500	953931980	18710	18710	18710	18710	0
465	20241016	122400	953931980	18710	18710	18710	18710	0
466	20241016	122300	953931980	18710	18710	18710	18710	3
467	20241016	122200	953875850	18710	18720	18720	18710	292
468	20241016	122100	948410560	18720	18740	18740	18720	601
469	20241016	122000	937157590	18730	18730	18730	18730	0
470	20241016	121900	937157590	18730	18730	18730	18730	0
471	20241016	121800	937157590	18730	18730	18730	18730	0
472	20241016	121700	937157590	18730	18730	18730	18730	0
473	20241016	121600	937157590	18730	18730	18730	18730	0
474	20241016	121500	937157590	18730	18730	18730	18730	0
475	20241016	121400	937157590	18730	18730	18730	18730	0
476	20241016	121300	937157590	18730	18730	18730	18730	2
477	20241016	121200	937120130	18730	18730	18730	18730	6
478	20241016	121100	937007750	18730	18730	18730	18730	301
479	20241016	121000	931370020	18730	18730	18730	18730	0
480	20241016	120900	931370020	18730	18740	18750	18730	688
481	20241016	120800	918481250	18730	18760	18760	18730	202
482	20241016	120700	914695010	18760	18790	18790	18760	1306
483	20241016	120600	890179920	18790	18790	18790	18790	100
484	20241016	120500	888300920	18790	18800	18800	18790	143
485	20241016	120400	885612670	18810	18810	18810	18810	9
486	20241016	120300	885443380	18810	18810	18810	18810	5
487	20241016	120200	885349330	18800	18800	18800	18800	41
488	20241016	120100	884578530	18800	18800	18800	18800	9
489	20241016	120000	884409330	18800	18800	18800	18800	10
490	20241016	115900	884221330	18800	18800	18800	18800	4
491	20241016	115800	884146130	18800	18800	18800	18800	0
492	20241016	115700	884146130	18800	18800	18800	18790	832
493	20241016	115600	868505530	18800	18800	18800	18800	23
494	20241016	115500	868073130	18800	18800	18800	18800	0
495	20241016	115400	868073130	18800	18800	18800	18800	4
496	20241016	115300	867997930	18800	18800	18800	18800	8
497	20241016	115200	867847530	18800	18800	18800	18800	10
498	20241016	115100	867659530	18810	18810	18810	18810	0
499	20241016	115000	867659530	18810	18800	18810	18800	158
500	20241016	114900	864688680	18800	18800	18800	18800	0
501	20241016	114800	864688680	18800	18800	18800	18800	0
502	20241016	114700	864688680	18800	18800	18800	18800	0
503	20241016	114600	864688680	18800	18800	18800	18800	17
504	20241016	114500	864369080	18790	18790	18790	18790	0
505	20241016	114400	864369080	18790	18800	18800	18790	3
506	20241016	114300	864312700	18840	18840	18840	18840	1
507	20241016	114200	864293860	18900	18900	18900	18900	1
508	20241016	114100	864274960	18790	18790	18790	18790	4
509	20241016	114000	864199800	18780	18780	18780	18780	0
510	20241016	113900	864199800	18780	18780	18780	18780	0
511	20241016	113800	864199800	18780	18780	18780	18780	8
512	20241016	113700	864049560	18790	18800	18800	18780	110
513	20241016	113600	861981710	18890	18890	18890	18890	0
514	20241016	113500	861981710	18890	18890	18890	18890	2
515	20241016	113400	861943930	18890	18890	18890	18890	500
516	20241016	113300	852498930	18780	18890	18890	18780	2008
517	20241016	113200	814568690	18890	18830	18890	18830	1225
518	20241016	113100	791431280	18830	18780	18830	18770	101
519	20241016	113000	789535150	18770	18780	18780	18760	332
520	20241016	112900	783305090	18780	18840	18840	18780	1142
521	20241016	112800	761856630	18840	18840	18840	18840	10
522	20241016	112700	761668230	18840	18840	18840	18840	10
523	20241016	112600	761479830	18840	18840	18840	18840	6
524	20241016	112500	761366790	18840	18840	18840	18840	21
525	20241016	112400	760971150	18890	18890	18890	18890	0
526	20241016	112300	760971150	18890	18890	18890	18890	3
527	20241016	112200	760914480	18840	18840	18840	18840	100
528	20241016	112100	759030480	18850	18850	18850	18850	0
529	20241016	112000	759030480	18850	18850	18850	18850	101
530	20241016	111900	757126630	18850	18850	18850	18850	0
531	20241016	111800	757126630	18850	18850	18850	18850	0
532	20241016	111700	757126630	18850	18850	18850	18850	0
533	20241016	111600	757126630	18850	18850	18850	18850	1
534	20241016	111500	757107780	18790	18790	18790	18790	562
535	20241016	111400	746547800	18780	18850	18850	18780	1964
536	20241016	111300	709596650	18850	18850	18850	18850	5
537	20241016	111200	709502400	18840	18840	18840	18830	287
538	20241016	111100	704096040	18870	18870	18870	18870	0
539	20241016	111000	704096040	18870	18870	18870	18870	0
540	20241016	110900	704096040	18870	18870	18870	18870	0
541	20241016	110800	704096040	18870	18900	18900	18870	1733
542	20241016	110700	671348430	18900	18910	18980	18900	899
543	20241016	110600	654351380	18910	19000	19000	18910	553
544	20241016	110500	643886440	18940	18940	18940	18940	50
545	20241016	110400	642939440	18940	18940	18940	18940	0
546	20241016	110300	642939440	18940	18950	18950	18940	197
547	20241016	110200	639207190	18950	18950	18950	18950	0
548	20241016	110100	639207190	18950	18960	18960	18950	206
549	20241016	110000	635301470	18960	18960	18960	18960	20
550	20241016	105900	634922270	19010	19010	19010	19010	0
551	20241016	105800	634922270	19010	19010	19010	19010	7
552	20241016	105700	634789200	18910	18920	18920	18910	56
553	20241016	105600	633729760	18910	19000	19000	18910	2315
554	20241016	105500	589803710	19000	19000	19000	19000	73
555	20241016	105400	588416710	19000	18990	19020	18990	88
556	20241016	105300	586744480	18980	18970	18980	18970	67
557	20241016	105200	585473160	18970	18970	18970	18970	236
558	20241016	105100	580996240	18970	18950	18970	18950	715
559	20241016	105000	567444810	18950	18940	18950	18940	47
560	20241016	104900	566554610	18910	18910	18910	18910	55
561	20241016	104800	565514560	18950	18910	18950	18910	112
562	20241016	104700	563396560	18940	18940	18940	18940	0
563	20241016	104600	563396560	18940	18940	18940	18940	0
564	20241016	104500	563396560	18940	18910	18940	18910	446
565	20241016	104400	554955630	18880	18880	18880	18880	1
566	20241016	104300	554936750	18880	18880	18880	18880	145
567	20241016	104200	552199150	18880	18910	18910	18880	60
568	20241016	104100	551065860	18900	18900	18900	18900	5
569	20241016	104000	550971360	18880	18880	18880	18880	100
570	20241016	103900	549083360	18880	18880	18880	18880	4
571	20241016	103800	549007840	18910	18880	18920	18880	42
572	20241016	103700	548213330	18880	18880	18880	18880	26
573	20241016	103600	547722450	18820	18820	18820	18820	0
574	20241016	103500	547722450	18820	18820	18820	18820	2
575	20241016	103400	547684810	18820	18820	18820	18820	103
576	20241016	103300	545746350	18820	18820	18820	18820	10
577	20241016	103200	545558150	18820	18860	18860	18820	199
578	20241016	103100	541810730	18850	18850	18850	18850	0
579	20241016	103000	541810730	18850	18850	18850	18850	0
580	20241016	102900	541810730	18850	18870	18870	18850	45
581	20241016	102800	540962430	18940	18940	18940	18940	1
582	20241016	102700	540943490	18820	18820	18820	18820	46
583	20241016	102600	540077770	18820	18820	18820	18820	100
584	20241016	102500	538195770	18810	18810	18810	18810	1
585	20241016	102400	538176960	18810	18890	18890	18810	2309
586	20241016	102300	494689780	18890	18900	18900	18890	202
587	20241016	102200	490872100	18900	18960	18980	18900	218
588	20241016	102100	486749480	18970	18980	19000	18970	9
589	20241016	102000	486578590	18920	18900	18920	18900	823
590	20241016	101900	471018140	18900	18890	18900	18890	930
591	20241016	101800	453443770	18860	18860	18860	18860	1
592	20241016	101700	453424910	18850	18820	18850	18820	124
593	20241016	101600	451087900	18820	18880	18890	18820	49
594	20241016	101500	450165300	18830	18800	18890	18800	995
595	20241016	101400	431445440	18810	18810	18810	18810	1
596	20241016	101300	431426630	18760	18770	18770	18760	20
597	20241016	101200	431051330	18800	18800	18800	18800	120
598	20241016	101100	428795330	18800	18780	18800	18780	181
599	20241016	101000	425392930	18790	18810	18810	18790	201
600	20241016	100900	421616120	18810	18800	18810	18800	126
601	20241016	100800	419247060	18810	18810	18810	18810	0
602	20241016	100700	419247060	18810	18810	18810	18810	0
603	20241016	100600	419247060	18810	18810	18810	18810	1
604	20241016	100500	419228250	18810	18810	18810	18810	102
605	20241016	100400	417309630	18810	18800	18810	18750	13
606	20241016	100300	417065720	18810	18760	18810	18760	104
607	20241016	100200	415110430	18730	18730	18730	18730	161
608	20241016	100100	412094900	18730	18730	18730	18730	300
609	20241016	100000	406475900	18730	18730	18730	18730	0
610	20241016	095900	406475900	18730	18730	18730	18730	0
611	20241016	095800	406475900	18730	18730	18730	18730	55
612	20241016	095700	405445750	18730	18770	18770	18730	40
613	20241016	095600	404695750	18770	18690	18770	18690	17
614	20241016	095500	404377300	18690	18690	18690	18690	0
615	20241016	095400	404377300	18690	18690	18700	18690	311
616	20241016	095300	398564700	18680	18690	18690	18680	60
617	20241016	095200	397443310	18690	18720	18720	18670	1259
618	20241016	095100	373909930	18720	18770	18770	18720	895
619	20241016	095000	357114350	18780	18790	18790	18780	123
620	20241016	094900	354803570	18800	18810	18810	18800	47
621	20241016	094800	353919810	18810	18810	18810	18810	115
622	20241016	094700	351756660	18800	18820	18820	18800	446
623	20241016	094600	343370790	18820	18840	18840	18820	83
624	20241016	094500	341808540	18840	18840	18840	18840	180
625	20241016	094400	338417340	18840	18840	18840	18840	4
626	20241016	094300	338341980	18840	18870	18890	18840	34
627	20241016	094200	337701200	18880	18890	18890	18870	184
628	20241016	094100	334225480	18900	18830	18900	18830	320
629	20241016	094000	328185800	18810	18810	18810	18810	1
630	20241016	093900	328166990	18800	18800	18810	18800	97
631	20241016	093800	326343170	18800	18800	18800	18800	25
632	20241016	093700	325873170	18790	18790	18790	18790	210
633	20241016	093600	321927270	18750	18750	18750	18750	128
634	20241016	093500	319527270	18750	18720	18750	18720	193
635	20241016	093400	315912640	18720	18720	18720	18720	0
636	20241016	093300	315912640	18720	18720	18720	18710	7
637	20241016	093200	315781650	18720	18710	18720	18690	162
638	20241016	093100	312753500	18670	18670	18670	18670	8
639	20241016	093000	312604140	18670	18730	18730	18670	158
640	20241016	092900	309649480	18660	18660	18660	18660	181
641	20241016	092800	306272020	18660	18710	18730	18660	316
642	20241016	092700	300365060	18710	18700	18710	18700	133
643	20241016	092600	297877880	18700	18660	18700	18620	830
644	20241016	092500	282402730	18660	18760	18760	18640	5937
645	20241016	092400	171357110	18760	18790	18790	18760	654
646	20241016	092300	159077810	18800	18800	18820	18790	183
647	20241016	092200	155637840	18810	18780	18810	18780	246
648	20241016	092100	151013000	18770	18770	18800	18770	125
649	20241016	092000	148665150	18760	18780	18790	18760	223
650	20241016	091900	144481610	18790	18800	18800	18760	1385
651	20241016	091800	118477970	18820	18800	18830	18790	167
652	20241016	091700	115336690	18800	18800	18800	18800	29
653	20241016	091600	114791490	18840	18810	18840	18790	102
654	20241016	091500	112873490	18810	18820	18820	18810	168
655	20241016	091400	109713230	18810	18820	18820	18810	103
656	20241016	091300	107775050	18850	18850	18850	18850	20
657	20241016	091200	107398050	18810	18850	18850	18810	224
658	20241016	091100	103184520	18850	18840	18860	18790	41
659	20241016	091000	102412490	18850	18780	18860	18780	58
660	20241016	090900	101322320	18870	18780	18870	18780	59
661	20241016	090800	100214030	18770	18800	18810	18770	244
662	20241016	090700	95633280	18770	18800	18800	18770	3
663	20241016	090600	95576910	18800	18760	18800	18760	254
664	20241016	090500	90809180	18750	18940	18940	18750	873
665	20241016	090400	74373310	18920	19000	19000	18920	484
666	20241016	090300	65194360	18930	19020	19060	18930	370
667	20241016	090200	58186130	19020	18930	19020	18930	124
668	20241016	090100	55836700	18920	18920	18930	18900	948
669	20241016	090000	37902850	19000	19000	19090	18990	1995