KissMeData/214320/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	204200	556669590	19990	19990	19990	19990	184
3	20241029	204100	556669590	19990	19990	19990	19990	0
4	20241029	204000	556669590	19990	19990	19990	19990	0
5	20241029	203900	556669590	19990	19990	19990	19990	0
6	20241029	203800	556669590	19990	19990	19990	19990	0
7	20241029	203700	556669590	19990	19990	19990	19990	0
8	20241029	203600	556669590	19990	19990	19990	19990	0
9	20241029	203500	556669590	19990	19990	19990	19990	0
10	20241029	203400	556669590	19990	19990	19990	19990	0
11	20241029	203300	556669590	19990	19990	19990	19990	0
12	20241029	203200	556669590	19990	19990	19990	19990	0
13	20241029	203100	556669590	19990	19990	19990	19990	0
14	20241029	203000	556669590	19990	19990	19990	19990	0
15	20241029	202900	556669590	19990	19990	19990	19990	0
16	20241029	202800	556669590	19990	19990	19990	19990	0
17	20241029	202700	556669590	19990	19990	19990	19990	0
18	20241029	202600	556669590	19990	19990	19990	19990	0
19	20241029	202500	556669590	19990	19990	19990	19990	0
20	20241029	202400	556669590	19990	19990	19990	19990	0
21	20241029	202300	556669590	19990	19990	19990	19990	0
22	20241029	202200	556669590	19990	19990	19990	19990	0
23	20241029	202100	556669590	19990	19990	19990	19990	0
24	20241029	202000	556669590	19990	19990	19990	19990	0
25	20241029	201900	556669590	19990	19990	19990	19990	0
26	20241029	201800	556669590	19990	19990	19990	19990	0
27	20241029	201700	556669590	19990	19990	19990	19990	0
28	20241029	201600	556669590	19990	19990	19990	19990	0
29	20241029	201500	556669590	19990	19990	19990	19990	0
30	20241029	201400	556669590	19990	19990	19990	19990	0
31	20241029	201300	556669590	19990	19990	19990	19990	0
32	20241029	201200	556669590	19990	19990	19990	19990	184
33	20241029	201100	556669590	19990	19990	19990	19990	0
34	20241029	201000	556669590	19990	19990	19990	19990	0
35	20241029	200900	556669590	19990	19990	19990	19990	0
36	20241029	200800	556669590	19990	19990	19990	19990	0
37	20241029	200700	556669590	19990	19990	19990	19990	0
38	20241029	200600	556669590	19990	19990	19990	19990	0
39	20241029	200500	556669590	19990	19990	19990	19990	0
40	20241029	200400	556669590	19990	19990	19990	19990	0
41	20241029	200300	556669590	19990	19990	19990	19990	0
42	20241029	200200	556669590	19990	19990	19990	19990	0
43	20241029	200100	556669590	19990	19990	19990	19990	0
44	20241029	200000	556669590	19990	19990	19990	19990	0
45	20241029	195900	556669590	19990	19990	19990	19990	0
46	20241029	195800	556669590	19990	19990	19990	19990	0
47	20241029	195700	556669590	19990	19990	19990	19990	0
48	20241029	195600	556669590	19990	19990	19990	19990	0
49	20241029	195500	556669590	19990	19990	19990	19990	0
50	20241029	195400	556669590	19990	19990	19990	19990	0
51	20241029	195300	556669590	19990	19990	19990	19990	0
52	20241029	195200	556669590	19990	19990	19990	19990	0
53	20241029	195100	556669590	19990	19990	19990	19990	0
54	20241029	195000	556669590	19990	19990	19990	19990	0
55	20241029	194900	556669590	19990	19990	19990	19990	0
56	20241029	194800	556669590	19990	19990	19990	19990	0
57	20241029	194700	556669590	19990	19990	19990	19990	0
58	20241029	194600	556669590	19990	19990	19990	19990	0
59	20241029	194500	556669590	19990	19990	19990	19990	0
60	20241029	194400	556669590	19990	19990	19990	19990	0
61	20241029	194300	556669590	19990	19990	19990	19990	0
62	20241029	194200	556669590	19990	19990	19990	19990	184
63	20241029	194100	556669590	19990	19990	19990	19990	0
64	20241029	194000	556669590	19990	19990	19990	19990	0
65	20241029	193900	556669590	19990	19990	19990	19990	0
66	20241029	193800	556669590	19990	19990	19990	19990	0
67	20241029	193700	556669590	19990	19990	19990	19990	0
68	20241029	193600	556669590	19990	19990	19990	19990	0
69	20241029	193500	556669590	19990	19990	19990	19990	0
70	20241029	193400	556669590	19990	19990	19990	19990	0
71	20241029	193300	556669590	19990	19990	19990	19990	0
72	20241029	193200	556669590	19990	19990	19990	19990	0
73	20241029	193100	556669590	19990	19990	19990	19990	0
74	20241029	193000	556669590	19990	19990	19990	19990	0
75	20241029	192900	556669590	19990	19990	19990	19990	0
76	20241029	192800	556669590	19990	19990	19990	19990	0
77	20241029	192700	556669590	19990	19990	19990	19990	0
78	20241029	192600	556669590	19990	19990	19990	19990	0
79	20241029	192500	556669590	19990	19990	19990	19990	0
80	20241029	192400	556669590	19990	19990	19990	19990	0
81	20241029	192300	556669590	19990	19990	19990	19990	0
82	20241029	192200	556669590	19990	19990	19990	19990	0
83	20241029	192100	556669590	19990	19990	19990	19990	0
84	20241029	192000	556669590	19990	19990	19990	19990	0
85	20241029	191900	556669590	19990	19990	19990	19990	0
86	20241029	191800	556669590	19990	19990	19990	19990	0
87	20241029	191700	556669590	19990	19990	19990	19990	0
88	20241029	191600	556669590	19990	19990	19990	19990	0
89	20241029	191500	556669590	19990	19990	19990	19990	0
90	20241029	191400	556669590	19990	19990	19990	19990	0
91	20241029	191300	556669590	19990	19990	19990	19990	0
92	20241029	191200	556669590	19990	19990	19990	19990	184
93	20241029	191100	556669590	19990	19990	19990	19990	0
94	20241029	191000	556669590	19990	19990	19990	19990	0
95	20241029	190900	556669590	19990	19990	19990	19990	0
96	20241029	190800	556669590	19990	19990	19990	19990	0
97	20241029	190700	556669590	19990	19990	19990	19990	0
98	20241029	190600	556669590	19990	19990	19990	19990	0
99	20241029	190500	556669590	19990	19990	19990	19990	0
100	20241029	190400	556669590	19990	19990	19990	19990	0
101	20241029	190300	556669590	19990	19990	19990	19990	0
102	20241029	190200	556669590	19990	19990	19990	19990	0
103	20241029	190100	556669590	19990	19990	19990	19990	0
104	20241029	190000	556669590	19990	19990	19990	19990	0
105	20241029	185900	556669590	19990	19990	19990	19990	0
106	20241029	185800	556669590	19990	19990	19990	19990	0
107	20241029	185700	556669590	19990	19990	19990	19990	0
108	20241029	185600	556669590	19990	19990	19990	19990	0
109	20241029	185500	556669590	19990	19990	19990	19990	0
110	20241029	185400	556669590	19990	19990	19990	19990	0
111	20241029	185300	556669590	19990	19990	19990	19990	0
112	20241029	185200	556669590	19990	19990	19990	19990	0
113	20241029	185100	556669590	19990	19990	19990	19990	0
114	20241029	185000	556669590	19990	19990	19990	19990	0
115	20241029	184900	556669590	19990	19990	19990	19990	0
116	20241029	184800	556669590	19990	19990	19990	19990	0
117	20241029	184700	556669590	19990	19990	19990	19990	0
118	20241029	184600	556669590	19990	19990	19990	19990	0
119	20241029	184500	556669590	19990	19990	19990	19990	0
120	20241029	184400	556669590	19990	19990	19990	19990	0
121	20241029	184300	556669590	19990	19990	19990	19990	0
122	20241029	184200	556669590	19990	19990	19990	19990	184
123	20241029	184100	556669590	19990	19990	19990	19990	0
124	20241029	184000	556669590	19990	19990	19990	19990	0
125	20241029	183900	556669590	19990	19990	19990	19990	0
126	20241029	183800	556669590	19990	19990	19990	19990	0
127	20241029	183700	556669590	19990	19990	19990	19990	0
128	20241029	183600	556669590	19990	19990	19990	19990	0
129	20241029	183500	556669590	19990	19990	19990	19990	0
130	20241029	183400	556669590	19990	19990	19990	19990	0
131	20241029	183300	556669590	19990	19990	19990	19990	0
132	20241029	183200	556669590	19990	19990	19990	19990	0
133	20241029	183100	556669590	19990	19990	19990	19990	0
134	20241029	183000	556669590	19990	19990	19990	19990	0
135	20241029	182900	556669590	19990	19990	19990	19990	0
136	20241029	182800	556669590	19990	19990	19990	19990	0
137	20241029	182700	556669590	19990	19990	19990	19990	0
138	20241029	182600	556669590	19990	19990	19990	19990	0
139	20241029	182500	556669590	19990	19990	19990	19990	0
140	20241029	182400	556669590	19990	19990	19990	19990	0
141	20241029	182300	556669590	19990	19990	19990	19990	0
142	20241029	182200	556669590	19990	19990	19990	19990	0
143	20241029	182100	556669590	19990	19990	19990	19990	0
144	20241029	182000	556669590	19990	19990	19990	19990	0
145	20241029	181900	556669590	19990	19990	19990	19990	0
146	20241029	181800	556669590	19990	19990	19990	19990	0
147	20241029	181700	556669590	19990	19990	19990	19990	0
148	20241029	181600	556669590	19990	19990	19990	19990	0
149	20241029	181500	556669590	19990	19990	19990	19990	0
150	20241029	181400	556669590	19990	19990	19990	19990	0
151	20241029	181300	556669590	19990	19990	19990	19990	0
152	20241029	181200	556669590	19990	19990	19990	19990	184
153	20241029	181100	556669590	19990	19990	19990	19990	0
154	20241029	181000	556669590	19990	19990	19990	19990	0
155	20241029	180900	556669590	19990	19990	19990	19990	0
156	20241029	180800	556669590	19990	19990	19990	19990	0
157	20241029	180700	556669590	19990	19990	19990	19990	0
158	20241029	180600	556669590	19990	19990	19990	19990	0
159	20241029	180500	556669590	19990	19990	19990	19990	0
160	20241029	180400	556669590	19990	19990	19990	19990	0
161	20241029	180300	556669590	19990	19990	19990	19990	0
162	20241029	180200	556669590	19990	19990	19990	19990	0
163	20241029	180100	556669590	19990	19990	19990	19990	0
164	20241029	180000	556669590	19990	19990	19990	19990	0
165	20241029	175900	556669590	19990	19990	19990	19990	0
166	20241029	175800	556669590	19990	19990	19990	19990	0
167	20241029	175700	556669590	19990	19990	19990	19990	0
168	20241029	175600	556669590	19990	19990	19990	19990	0
169	20241029	175500	556669590	19990	19990	19990	19990	0
170	20241029	175400	556669590	19990	19990	19990	19990	0
171	20241029	175300	556669590	19990	19990	19990	19990	0
172	20241029	175200	556669590	19990	19990	19990	19990	0
173	20241029	175100	556669590	19990	19990	19990	19990	0
174	20241029	175000	556669590	19990	19990	19990	19990	0
175	20241029	174900	556669590	19990	19990	19990	19990	0
176	20241029	174800	556669590	19990	19990	19990	19990	0
177	20241029	174700	556669590	19990	19990	19990	19990	0
178	20241029	174600	556669590	19990	19990	19990	19990	0
179	20241029	174500	556669590	19990	19990	19990	19990	0
180	20241029	174400	556669590	19990	19990	19990	19990	0
181	20241029	174300	556669590	19990	19990	19990	19990	0
182	20241029	174200	556669590	19990	19990	19990	19990	184
183	20241029	174100	556669590	19990	19990	19990	19990	0
184	20241029	174000	556669590	19990	19990	19990	19990	0
185	20241029	173900	556669590	19990	19990	19990	19990	0
186	20241029	173800	556669590	19990	19990	19990	19990	0
187	20241029	173700	556669590	19990	19990	19990	19990	0
188	20241029	173600	556669590	19990	19990	19990	19990	0
189	20241029	173500	556669590	19990	19990	19990	19990	0
190	20241029	173400	556669590	19990	19990	19990	19990	0
191	20241029	173300	556669590	19990	19990	19990	19990	0
192	20241029	173200	556669590	19990	19990	19990	19990	0
193	20241029	173100	556669590	19990	19990	19990	19990	0
194	20241029	173000	556669590	19990	19990	19990	19990	0
195	20241029	172900	556669590	19990	19990	19990	19990	0
196	20241029	172800	556669590	19990	19990	19990	19990	0
197	20241029	172700	556669590	19990	19990	19990	19990	0
198	20241029	172600	556669590	19990	19990	19990	19990	0
199	20241029	172500	556669590	19990	19990	19990	19990	0
200	20241029	172400	556669590	19990	19990	19990	19990	0
201	20241029	172300	556669590	19990	19990	19990	19990	0
202	20241029	172200	556669590	19990	19990	19990	19990	0
203	20241029	172100	556669590	19990	19990	19990	19990	0
204	20241029	172000	556669590	19990	19990	19990	19990	0
205	20241029	171900	556669590	19990	19990	19990	19990	0
206	20241029	171800	556669590	19990	19990	19990	19990	0
207	20241029	171700	556669590	19990	19990	19990	19990	0
208	20241029	171600	556669590	19990	19990	19990	19990	0
209	20241029	171500	556669590	19990	19990	19990	19990	0
210	20241029	171400	556669590	19990	19990	19990	19990	0
211	20241029	171300	556669590	19990	19990	19990	19990	0
212	20241029	171200	556669590	19990	19990	19990	19990	184
213	20241029	171100	556669590	19990	19990	19990	19990	0
214	20241029	171000	556669590	19990	19990	19990	19990	0
215	20241029	170900	556669590	19990	19990	19990	19990	0
216	20241029	170800	556669590	19990	19990	19990	19990	0
217	20241029	170700	556669590	19990	19990	19990	19990	0
218	20241029	170600	556669590	19990	19990	19990	19990	0
219	20241029	170500	556669590	19990	19990	19990	19990	0
220	20241029	170400	556669590	19990	19990	19990	19990	0
221	20241029	170300	556669590	19990	19990	19990	19990	0
222	20241029	170200	556669590	19990	19990	19990	19990	0
223	20241029	170100	556669590	19990	19990	19990	19990	0
224	20241029	170000	556669590	19990	19990	19990	19990	0
225	20241029	165900	556669590	19990	19990	19990	19990	0
226	20241029	165800	556669590	19990	19990	19990	19990	0
227	20241029	165700	556669590	19990	19990	19990	19990	0
228	20241029	165600	556669590	19990	19990	19990	19990	0
229	20241029	165500	556669590	19990	19990	19990	19990	0
230	20241029	165400	556669590	19990	19990	19990	19990	0
231	20241029	165300	556669590	19990	19990	19990	19990	0
232	20241029	165200	556669590	19990	19990	19990	19990	0
233	20241029	165100	556669590	19990	19990	19990	19990	0
234	20241029	165000	556669590	19990	19990	19990	19990	0
235	20241029	164900	556669590	19990	19990	19990	19990	0
236	20241029	164800	556669590	19990	19990	19990	19990	0
237	20241029	164700	556669590	19990	19990	19990	19990	0
238	20241029	164600	556669590	19990	19990	19990	19990	0
239	20241029	164500	556669590	19990	19990	19990	19990	0
240	20241029	164400	556669590	19990	19990	19990	19990	0
241	20241029	164300	556669590	19990	19990	19990	19990	0
242	20241029	164200	556669590	19990	19990	19990	19990	184
243	20241029	164100	556669590	19990	19990	19990	19990	0
244	20241029	164000	556669590	19990	19990	19990	19990	0
245	20241029	163900	556669590	19990	19990	19990	19990	0
246	20241029	163800	556669590	19990	19990	19990	19990	0
247	20241029	163700	556669590	19990	19990	19990	19990	0
248	20241029	163600	556669590	19990	19990	19990	19990	0
249	20241029	163500	556669590	19990	19990	19990	19990	0
250	20241029	163400	556669590	19990	19990	19990	19990	0
251	20241029	163300	556669590	19990	19990	19990	19990	0
252	20241029	163200	556669590	19990	19990	19990	19990	0
253	20241029	163100	556669590	19990	19990	19990	19990	0
254	20241029	163000	556669590	19990	19990	19990	19990	0
255	20241029	162900	556669590	19990	19990	19990	19990	0
256	20241029	162800	556669590	19990	19990	19990	19990	0
257	20241029	162700	556669590	19990	19990	19990	19990	0
258	20241029	162600	556669590	19990	19990	19990	19990	0
259	20241029	162500	556669590	19990	19990	19990	19990	0
260	20241029	162400	556669590	19990	19990	19990	19990	0
261	20241029	162300	556669590	19990	19990	19990	19990	0
262	20241029	162200	556669590	19990	19990	19990	19990	0
263	20241029	162100	556669590	19990	19990	19990	19990	0
264	20241029	162000	556669590	19990	19990	19990	19990	0
265	20241029	161900	556669590	19990	19990	19990	19990	0
266	20241029	161800	556669590	19990	19990	19990	19990	0
267	20241029	161700	556669590	19990	19990	19990	19990	0
268	20241029	161600	556669590	19990	19990	19990	19990	0
269	20241029	161500	556669590	19990	19990	19990	19990	0
270	20241029	161400	556669590	19990	19990	19990	19990	0
271	20241029	161300	556669590	19990	19990	19990	19990	0
272	20241029	161200	556669590	19990	19990	19990	19990	184
273	20241029	161100	556669590	19990	19990	19990	19990	0
274	20241029	161000	556669590	19990	19990	19990	19990	0
275	20241029	160900	556669590	19990	19990	19990	19990	0
276	20241029	160800	556669590	19990	19990	19990	19990	0
277	20241029	160700	556669590	19990	19990	19990	19990	0
278	20241029	160600	556669590	19990	19990	19990	19990	0
279	20241029	160500	556669590	19990	19990	19990	19990	0
280	20241029	160400	556669590	19990	19990	19990	19990	0
281	20241029	160300	556669590	19990	19990	19990	19990	0
282	20241029	160200	556669590	19990	19990	19990	19990	0
283	20241029	160100	556669590	19990	19990	19990	19990	0
284	20241029	160000	556669590	19990	19990	19990	19990	0
285	20241029	155900	556669590	19990	19990	19990	19990	0
286	20241029	155800	556669590	19990	19990	19990	19990	0
287	20241029	155700	556669590	19990	19990	19990	19990	0
288	20241029	155600	556669590	19990	19990	19990	19990	0
289	20241029	155500	556669590	19990	19990	19990	19990	0
290	20241029	155400	556669590	19990	19990	19990	19990	0
291	20241029	155300	556669590	19990	19990	19990	19990	0
292	20241029	155200	556669590	19990	19990	19990	19990	0
293	20241029	155100	556669590	19990	19990	19990	19990	0
294	20241029	155000	556669590	19990	19990	19990	19990	0
295	20241029	154900	556669590	19990	19990	19990	19990	0
296	20241029	154800	556669590	19990	19990	19990	19990	0
297	20241029	154700	556669590	19990	19990	19990	19990	0
298	20241029	154600	556669590	19990	19990	19990	19990	0
299	20241029	154500	556669590	19990	19990	19990	19990	0
300	20241029	154400	556669590	19990	19990	19990	19990	0
301	20241029	154300	556669590	19990	19990	19990	19990	0
302	20241029	154200	556669590	19990	19990	19990	19990	184
303	20241029	154100	556669590	19990	19990	19990	19990	0
304	20241029	154000	556669590	19990	19990	19990	19990	0
305	20241029	153900	556669590	19990	19990	19990	19990	0
306	20241029	153800	556669590	19990	19990	19990	19990	0
307	20241029	153700	556669590	19990	19990	19990	19990	0
308	20241029	153600	556669590	19990	19990	19990	19990	0
309	20241029	153500	556669590	19990	19990	19990	19990	0
310	20241029	153400	556669590	19990	19990	19990	19990	0
311	20241029	153300	556669590	19990	19990	19990	19990	0
312	20241029	153200	556669590	19990	19990	19990	19990	0
313	20241029	153100	556669590	19990	19990	19990	19990	0
314	20241029	153000	556669590	19990	19990	19990	19990	184
315	20241029	152900	552991430	19990	19990	19990	19990	0
316	20241029	152800	552991430	19990	19990	19990	19990	0
317	20241029	152700	552991430	19990	19990	19990	19990	0
318	20241029	152600	552991430	19990	19990	19990	19990	0
319	20241029	152500	552991430	19990	19990	19990	19990	0
320	20241029	152400	552991430	19990	19990	19990	19990	0
321	20241029	152300	552991430	19990	19990	19990	19990	0
322	20241029	152200	552991430	19990	19990	19990	19990	0
323	20241029	152100	552991430	19990	19990	19990	19990	0
324	20241029	152000	552991430	19990	19990	19990	19990	0
325	20241029	151900	552991430	19990	19990	20000	19950	264
326	20241029	151800	547720570	19980	19980	19980	19980	0
327	20241029	151700	547720570	19980	19960	19990	19960	87
328	20241029	151600	545983020	19960	19960	19960	19960	9
329	20241029	151500	545803380	19960	19970	19970	19950	389
330	20241029	151400	538042220	19990	19990	19990	19990	38
331	20241029	151300	537282600	19990	19990	19990	19990	71
332	20241029	151200	535863310	19990	19990	19990	19990	75
333	20241029	151100	534364060	19990	19990	19990	19980	61
334	20241029	151000	533144850	19990	19990	19990	19990	24
335	20241029	150900	532665090	19990	19990	19990	19980	87
336	20241029	150800	530925970	19990	19990	19990	19990	22
337	20241029	150700	530486190	19990	19990	19990	19990	69
338	20241029	150600	529106880	19990	19990	19990	19990	78
339	20241029	150500	527547660	19990	19990	19990	19990	35
340	20241029	150400	526848010	19980	19990	19990	19970	70
341	20241029	150300	525449310	19990	19990	19990	19990	55
342	20241029	150200	524349860	19990	19980	19990	19980	38
343	20241029	150100	523590470	19990	19990	19990	19980	84
344	20241029	150000	521911510	19990	19990	19990	19980	104
345	20241029	145900	519832560	19990	19990	19990	19990	39
346	20241029	145800	519052950	19990	19990	19990	19990	52
347	20241029	145700	518013470	19990	19990	19990	19990	42
348	20241029	145600	517173890	19990	19970	19990	19970	153
349	20241029	145500	514116290	19980	19960	19980	19960	47
350	20241029	145400	513177690	19980	19960	19980	19950	81
351	20241029	145300	511560220	19960	19970	19970	19960	73
352	20241029	145200	510102500	19970	19980	19980	19970	66
353	20241029	145100	508784020	19980	19980	19980	19960	71
354	20241029	145000	507365710	19970	19950	19970	19950	29
355	20241029	144900	506786640	19940	19940	19940	19940	69
356	20241029	144800	505410780	19940	19990	19990	19940	468
357	20241029	144700	496069060	19970	20000	20000	19970	34
358	20241029	144600	495389360	19990	20050	20050	19980	148
359	20241029	144500	492427620	20050	20050	20050	20050	74
360	20241029	144400	490943920	20000	19990	20000	19990	68
361	20241029	144300	489584000	19990	20000	20000	19990	33
362	20241029	144200	488924220	20000	20000	20000	20000	37
363	20241029	144100	488184220	20000	19990	20000	19990	109
364	20241029	144000	486005050	19990	19990	19990	19990	20
365	20241029	143900	485605250	19990	19990	19990	19990	56
366	20241029	143800	484485810	19990	19980	19990	19980	50
367	20241029	143700	483486530	19960	19990	19990	19960	77
368	20241029	143600	481949060	19980	19990	19990	19980	100
369	20241029	143500	479950400	19990	19990	19990	19990	103
370	20241029	143400	477891430	19990	19990	19990	19990	26
371	20241029	143300	477371690	19980	19990	19990	19980	53
372	20241029	143200	476312230	19990	19990	19990	19980	59
373	20241029	143100	475132980	19980	19980	19980	19980	42
374	20241029	143000	474293820	19980	19990	19990	19970	199
375	20241029	142900	470317380	19990	19990	19990	19990	83
376	20241029	142800	468658210	19980	19980	19980	19980	12
377	20241029	142700	468418450	19970	19980	19990	19970	63
378	20241029	142600	467159530	19980	20000	20000	19980	66
379	20241029	142500	465840130	20000	20000	20000	20000	88
380	20241029	142400	464080130	20000	20000	20000	20000	51
381	20241029	142300	463060130	20000	20000	20000	19990	37
382	20241029	142200	462320230	20000	20000	20000	19990	75
383	20241029	142100	460820350	19990	20000	20000	19990	58
384	20241029	142000	459660450	19990	20000	20000	19990	44
385	20241029	141900	458780460	20000	20000	20000	20000	98
386	20241029	141800	456820460	20000	19990	20000	19990	28
387	20241029	141700	456260480	20000	20000	20000	20000	33
388	20241029	141600	455600480	20000	20000	20000	19990	84
389	20241029	141500	453920500	20000	20000	20000	20000	60
390	20241029	141400	452720500	20000	20000	20000	20000	52
391	20241029	141300	451680500	19990	19990	19990	19990	55
392	20241029	141200	450581050	19990	20000	20000	19990	85
393	20241029	141100	448881500	20000	20000	20000	20000	26
394	20241029	141000	448361500	20000	20000	20000	20000	85
395	20241029	140900	446661500	20000	20050	20050	20000	31
396	20241029	140800	446040600	20050	20050	20050	19990	366
397	20241029	140700	438717960	20050	20000	20050	20000	71
398	20241029	140600	437295010	20000	20050	20050	20000	195
399	20241029	140500	433392510	20050	20050	20050	20050	64
400	20241029	140400	432109310	20050	20050	20050	20050	76
401	20241029	140300	430585510	20050	20050	20050	20050	12
402	20241029	140200	430344910	20050	20050	20050	20050	72
403	20241029	140100	428901310	20050	20050	20050	20000	138
404	20241029	140000	426136910	20050	20050	20050	20050	35
405	20241029	135900	425435160	20050	20050	20050	20050	51
406	20241029	135800	424412610	20050	20050	20050	20050	41
407	20241029	135700	423590560	20050	20050	20050	20050	83
408	20241029	135600	421926410	20000	20000	20050	20000	360
409	20241029	135500	414723410	20050	20050	20050	20050	64
410	20241029	135400	413440210	20050	20000	20050	20000	70
411	20241029	135300	412037210	20050	20050	20050	20050	90
412	20241029	135200	410232710	20050	20050	20050	20050	112
413	20241029	135100	407987110	20050	20050	20050	20050	124
414	20241029	135000	405500910	20050	20050	20050	20050	20
415	20241029	134900	405099910	20050	20050	20050	20050	65
416	20241029	134800	403796660	20050	20050	20050	20050	332
417	20241029	134700	397140060	20050	20050	20050	20050	27
418	20241029	134600	396598710	20050	20000	20050	20000	21
419	20241029	134500	396177710	19980	20000	20050	19980	551
420	20241029	134400	385148950	20000	19990	20000	19990	61
421	20241029	134300	383929020	19990	20000	20000	19990	49
422	20241029	134200	382949150	19990	19990	20000	19990	50
423	20241029	134100	381949310	20000	20000	20000	19990	74
424	20241029	134000	380469330	20000	20000	20000	20000	32
425	20241029	133900	379829330	20000	20000	20000	20000	98
426	20241029	133800	377869330	20000	20000	20000	20000	50
427	20241029	133700	376869330	20000	20000	20000	20000	43
428	20241029	133600	376009330	20000	20000	20000	20000	45
429	20241029	133500	375109330	20000	20000	20000	20000	55
430	20241029	133400	374009330	20000	20000	20000	20000	102
431	20241029	133300	371969330	20000	20000	20000	20000	11
432	20241029	133200	371749330	20000	20000	20000	19990	70
433	20241029	133100	370349430	20000	20000	20000	20000	75
434	20241029	133000	368849430	20000	20000	20000	20000	46
435	20241029	132900	367929430	20000	19990	20000	19980	161
436	20241029	132800	364710310	19990	19990	19990	19990	55
437	20241029	132700	363610860	19990	20000	20000	19990	63
438	20241029	132600	362350970	20000	20000	20000	20000	145
439	20241029	132500	359450970	20000	19990	20000	19990	59
440	20241029	132400	358271050	19990	20000	20000	19990	96
441	20241029	132300	356351070	20000	19980	20000	19980	31
442	20241029	132200	355731160	19980	19990	20000	19980	242
443	20241029	132100	350894600	19990	19990	19990	19990	35
444	20241029	132000	350194950	19990	19990	19990	19990	142
445	20241029	131900	347356370	19990	19990	19990	19990	50
446	20241029	131800	346356870	19980	19980	19980	19980	25
447	20241029	131700	345857370	19980	19980	19990	19980	214
448	20241029	131600	341581200	19970	19970	19980	19970	52
449	20241029	131500	340542440	19980	19970	19980	19970	19
450	20241029	131400	340162900	19980	19960	19980	19960	89
451	20241029	131300	338385770	19950	19950	19950	19950	127
452	20241029	131200	335852120	19950	19940	19950	19940	75
453	20241029	131100	334356500	19950	19990	19990	19950	469
454	20241029	131000	324996450	19990	19990	19990	19980	55
455	20241029	130900	323897140	19990	19990	19990	19980	95
456	20241029	130800	321998570	19980	19980	19980	19980	1
457	20241029	130700	321978590	19970	19960	19990	19950	135
458	20241029	130600	319283800	19970	19990	19990	19970	83
459	20241029	130500	317624960	19980	19980	19980	19980	53
460	20241029	130400	316566020	19990	19990	20000	19990	54
461	20241029	130300	315486230	19990	20000	20000	19980	142
462	20241029	130200	312647680	20000	20000	20000	20000	12
463	20241029	130100	312407680	20000	20000	20000	20000	85
464	20241029	130000	310707680	20000	19990	20000	19990	53
465	20241029	125900	309648130	19990	19990	19990	19990	38
466	20241029	125800	308888510	19990	20000	20000	19990	73
467	20241029	125700	307428700	20000	20000	20000	20000	69
468	20241029	125600	306048700	20000	20000	20000	19990	44
469	20241029	125500	305168730	20000	20000	20000	20000	80
470	20241029	125400	303568730	19990	20000	20000	19980	54
471	20241029	125300	302489230	20000	19990	20000	19990	769
472	20241029	125200	287114210	19990	19980	19990	19970	62
473	20241029	125100	285875000	19980	19980	19980	19980	62
474	20241029	125000	284636240	19980	19980	19980	19980	56
475	20241029	124900	283517360	19980	19980	19980	19980	46
476	20241029	124800	282598280	19980	19970	19980	19970	60
477	20241029	124700	281399710	19970	19970	19970	19970	11
478	20241029	124600	281180040	19970	19980	19980	19960	110
479	20241029	124500	278983190	19970	19970	19970	19970	34
480	20241029	124400	278304210	19970	19980	19980	19950	265
481	20241029	124300	273015010	19980	19960	19980	19950	174
482	20241029	124200	269541550	19960	19950	19960	19950	58
483	20241029	124100	268384180	19960	19960	19960	19960	48
484	20241029	124000	267426100	19950	19950	19960	19950	47
485	20241029	123900	266488300	19960	19970	19970	19960	77
486	20241029	123800	264950960	19970	19970	19970	19970	73
487	20241029	123700	263493150	19960	19960	19960	19960	21
488	20241029	123600	263073990	19930	19960	19960	19930	105
489	20241029	123500	260978510	19960	19960	19960	19960	38
490	20241029	123400	260220030	19960	19960	19960	19960	54
491	20241029	123300	259142190	19960	19960	19960	19960	58
492	20241029	123200	257984510	19960	19950	19960	19950	66
493	20241029	123100	256667450	19960	19960	19960	19960	37
494	20241029	123000	255928930	19960	19960	19960	19960	57
495	20241029	122900	254791210	19950	19960	19960	19950	70
496	20241029	122800	253394460	19960	19960	19960	19960	42
497	20241029	122700	252556140	19960	19960	19960	19960	79
498	20241029	122600	250979300	19960	19960	19960	19960	68
499	20241029	122500	249622020	19960	19960	19960	19960	33
500	20241029	122400	248963340	19960	19960	19960	19960	49
501	20241029	122300	247985300	19960	19950	19960	19950	97
502	20241029	122200	246049790	19950	19950	19950	19950	39
503	20241029	122100	245271740	19950	19940	19950	19940	80
504	20241029	122000	243675850	19940	19950	19950	19940	42
505	20241029	121900	242838150	19950	19940	19950	19940	68
506	20241029	121800	241481840	19950	19940	19950	19940	66
507	20241029	121700	240165360	19950	19950	19950	19940	73
508	20241029	121600	238709300	19960	19950	19960	19950	40
509	20241029	121500	237911180	19940	19940	19950	19940	63
510	20241029	121400	236654540	19950	19950	19960	19950	76
511	20241029	121300	235138220	19950	19950	19950	19940	100
512	20241029	121200	233143230	19950	19950	19950	19950	37
513	20241029	121100	232405080	19950	19940	19950	19940	68
514	20241029	121000	231048670	19940	19930	19940	19930	11
515	20241029	120900	230829350	19930	19940	19940	19930	147
516	20241029	120800	227899220	19940	19950	19950	19940	84
517	20241029	120700	226223430	19950	19950	19950	19950	39
518	20241029	120600	225445380	19950	19940	19950	19940	177
519	20241029	120500	221915880	19940	19940	19940	19940	85
520	20241029	120400	220220980	19940	19940	19940	19940	44
521	20241029	120300	219343620	19940	19940	19940	19940	57
522	20241029	120200	218207040	19940	19930	19940	19930	170
523	20241029	120100	214818520	19930	19930	19930	19920	179
524	20241029	120000	211251250	19930	19920	19930	19920	59
525	20241029	115900	210075730	19920	19920	19920	19920	46
526	20241029	115800	209159410	19920	19910	19920	19910	129
527	20241029	115700	206590370	19910	19910	19910	19910	16
528	20241029	115600	206271810	19910	19910	19910	19910	68
529	20241029	115500	204917930	19910	19910	19910	19910	70
530	20241029	115400	203524230	19910	19910	19910	19910	36
531	20241029	115300	202807470	19910	19900	19910	19900	96
532	20241029	115200	200896780	19900	19900	19900	19900	97
533	20241029	115100	198966480	19900	19900	19900	19900	30
534	20241029	115000	198369480	19900	19910	19910	19900	63
535	20241029	114900	197115710	19920	19910	19920	19910	44
536	20241029	114800	196239250	19920	19910	19920	19910	86
537	20241029	114700	194526310	19910	19920	19920	19910	47
538	20241029	114600	193590450	19910	19910	19920	19910	66
539	20241029	114500	192276270	19910	19900	19910	19900	63
540	20241029	114400	191021960	19900	19920	19920	19900	86
541	20241029	114300	189309520	19920	19920	19920	19910	61
542	20241029	114200	188094410	19920	19920	19920	19920	42
543	20241029	114100	187257770	19920	19920	19920	19910	55
544	20241029	114000	186162290	19920	19920	19920	19920	42
545	20241029	113900	185325650	19920	19920	19920	19910	54
546	20241029	113800	184250090	19910	19910	19910	19910	243
547	20241029	113700	179411960	19910	19910	19910	19900	41
548	20241029	113600	178595700	19910	19910	19910	19900	87
549	20241029	113500	176863560	19910	19920	19920	19910	77
550	20241029	113400	175330090	19920	19900	19920	19900	21
551	20241029	113300	174911790	19920	19900	19920	19900	74
552	20241029	113200	173438270	19900	19910	19910	19900	20
553	20241029	113100	173040170	19920	19920	19920	19900	152
554	20241029	113000	170013050	19930	19920	19930	19910	174
555	20241029	112900	166547480	19920	19920	19920	19920	41
556	20241029	112800	165730760	19910	19910	19920	19910	83
557	20241029	112700	164077760	19910	19900	19910	19900	80
558	20241029	112600	162485500	19880	19910	19920	19880	480
559	20241029	112500	152930510	19910	19890	19910	19890	351
560	20241029	112400	145945880	19870	19880	19890	19860	176
561	20241029	112300	142447610	19860	19850	19880	19840	967
562	20241029	112200	123243610	19850	19850	19850	19850	26
563	20241029	112100	122727510	19850	19850	19850	19850	107
564	20241029	112000	120603560	19830	19840	19850	19830	21
565	20241029	111900	120186860	19850	19850	19860	19850	155
566	20241029	111800	117109770	19870	19850	19870	19850	256
567	20241029	111700	112027890	19850	19840	19850	19840	42
568	20241029	111600	111194330	19840	19830	19840	19830	116
569	20241029	111500	108893090	19830	19790	19830	19790	875
570	20241029	111400	91561840	19790	19770	19790	19770	238
571	20241029	111300	86854480	19770	19770	19780	19760	61
572	20241029	111200	85648630	19770	19770	19770	19770	14
573	20241029	111100	85371850	19780	19770	19780	19760	320
574	20241029	111000	79044230	19780	19740	19780	19740	156
575	20241029	110900	75962750	19740	19740	19740	19730	49
576	20241029	110800	74995840	19750	19680	19750	19680	634
577	20241029	110700	62503630	19670	19670	19670	19670	0
578	20241029	110600	62503630	19670	19670	19670	19670	0
579	20241029	110500	62503630	19670	19670	19670	19670	0
580	20241029	110400	62503630	19670	19680	19680	19670	142
581	20241029	110300	59710070	19680	19680	19680	19680	2
582	20241029	110200	59670710	19680	19680	19680	19680	1
583	20241029	110100	59651030	19680	19680	19680	19680	0
584	20241029	110000	59651030	19680	19670	19680	19670	35
585	20241029	105900	58962250	19660	19660	19660	19660	1
586	20241029	105800	58942590	19660	19660	19660	19660	10
587	20241029	105700	58745990	19660	19670	19670	19660	29
588	20241029	105600	58175570	19660	19660	19660	19660	6
589	20241029	105500	58057610	19660	19660	19660	19660	2
590	20241029	105400	58018290	19660	19670	19670	19660	29
591	20241029	105300	57447870	19660	19660	19660	19660	1
592	20241029	105200	57428210	19660	19670	19670	19660	6
593	20241029	105100	57310220	19660	19660	19660	19660	1
594	20241029	105000	57290560	19660	19650	19670	19650	69
595	20241029	104900	55933440	19650	19650	19650	19650	2
596	20241029	104800	55894140	19650	19650	19650	19650	2
597	20241029	104700	55854840	19650	19650	19650	19650	1
598	20241029	104600	55835190	19640	19660	19660	19640	3
599	20241029	104500	55776230	19640	19640	19640	19640	3
600	20241029	104400	55717310	19640	19660	19660	19640	113
601	20241029	104300	53495770	19660	19670	19670	19660	29
602	20241029	104200	52925350	19660	19660	19660	19660	1
603	20241029	104100	52905690	19660	19660	19660	19660	1
604	20241029	104000	52886030	19660	19670	19670	19660	30
605	20241029	103900	52295950	19660	19660	19660	19660	1
606	20241029	103800	52276290	19660	19670	19670	19660	10
607	20241029	103700	52079600	19660	19660	19660	19660	1
608	20241029	103600	52059940	19670	19660	19670	19660	30
609	20241029	103500	51469860	19660	19660	19660	19660	1
610	20241029	103400	51450200	19660	19660	19660	19660	1
611	20241029	103300	51430540	19660	19670	19670	19660	29
612	20241029	103200	50860120	19660	19660	19660	19660	2
613	20241029	103100	50820800	19660	19670	19670	19660	15
614	20241029	103000	50525780	19660	19670	19670	19660	29
615	20241029	102900	49955360	19660	19660	19660	19660	1
616	20241029	102800	49935700	19660	19660	19660	19660	2
617	20241029	102700	49896380	19660	19660	19660	19660	21
618	20241029	102600	49483520	19650	19650	19650	19650	1
619	20241029	102500	49463870	19650	19650	19650	19650	1
620	20241029	102400	49444220	19650	19660	19660	19650	27
621	20241029	102300	48913620	19660	19660	19670	19660	30
622	20241029	102200	48323810	19650	19650	19650	19650	1
623	20241029	102100	48304160	19650	19650	19650	19650	1
624	20241029	102000	48284510	19650	19650	19650	19650	2
625	20241029	101900	48245210	19640	19640	19640	19640	1
626	20241029	101800	48225570	19640	19660	19660	19640	27
627	20241029	101700	47694770	19640	19650	19660	19640	32
628	20241029	101600	47065970	19650	19660	19660	19650	30
629	20241029	101500	46476190	19650	19650	19650	19650	1
630	20241029	101400	46456540	19650	19650	19650	19650	1
631	20241029	101300	46436890	19650	19660	19660	19650	29
632	20241029	101200	45866760	19650	19650	19650	19650	22
633	20241029	101100	45434460	19650	19650	19650	19650	1
634	20241029	101000	45414810	19650	19650	19650	19650	1
635	20241029	100900	45395160	19640	19640	19640	19640	1
636	20241029	100800	45375520	19650	19640	19650	19640	3
637	20241029	100700	45316590	19650	19650	19650	19650	36
638	20241029	100600	44609190	19650	19650	19650	19650	2
639	20241029	100500	44569890	19640	19640	19640	19640	1
640	20241029	100400	44550250	19650	19650	19650	19650	93
641	20241029	100300	42722800	19650	19650	19650	19650	1
642	20241029	100200	42703150	19660	19650	19660	19650	32
643	20241029	100100	42074050	19660	19650	19660	19650	72
644	20241029	100000	40659240	19650	19650	19650	19650	2
645	20241029	095900	40619940	19660	19650	19660	19650	41
646	20241029	095800	39814010	19650	19650	19650	19650	0
647	20241029	095700	39814010	19650	19650	19650	19650	46
648	20241029	095600	38910110	19650	19650	19650	19650	0
649	20241029	095500	38910110	19650	19650	19650	19650	28
650	20241029	095400	38359910	19650	19650	19650	19650	0
651	20241029	095300	38359910	19650	19650	19650	19650	25
652	20241029	095200	37868660	19650	19650	19650	19650	4
653	20241029	095100	37790060	19670	19630	19670	19630	308
654	20241029	095000	31738320	19630	19630	19630	19630	0
655	20241029	094900	31738320	19630	19640	19640	19630	30
656	20241029	094800	31149140	19640	19640	19640	19640	1
657	20241029	094700	31129500	19640	19620	19640	19620	318
658	20241029	094600	24884020	19630	19600	19630	19600	159
659	20241029	094500	21765280	19600	19580	19600	19580	232
660	20241029	094400	17220220	19580	19580	19580	19580	1
661	20241029	094300	17200640	19580	19570	19580	19570	29
662	20241029	094200	16632830	19570	19570	19570	19570	27
663	20241029	094100	16104440	19570	19570	19570	19570	0
664	20241029	094000	16104440	19570	19570	19570	19570	1
665	20241029	093900	16084870	19570	19570	19570	19570	4
666	20241029	093800	16006590	19570	19570	19570	19570	28
667	20241029	093700	15458630	19560	19570	19570	19560	168
668	20241029	093600	12172500	19570	19570	19570	19570	2
669	20241029	093500	12133360	19570	19570	19570	19570	34
670	20241029	093400	11467980	19570	19570	19570	19560	10
671	20241029	093300	11272340	19570	19570	19570	19570	11
672	20241029	093200	11057070	19570	19570	19570	19570	28
673	20241029	093100	10509110	19570	19570	19570	19570	0
674	20241029	093000	10509110	19570	19560	19570	19560	35
675	20241029	092900	9824440	19560	19560	19560	19560	2
676	20241029	092800	9785320	19550	19550	19550	19550	27
677	20241029	092700	9257470	19550	19540	19550	19540	4
678	20241029	092600	9179280	19540	19540	19540	19540	0
679	20241029	092500	9179280	19540	19540	19540	19540	64
680	20241029	092400	7928720	19540	19540	19540	19540	2
681	20241029	092300	7889640	19530	19530	19530	19530	0
682	20241029	092200	7889640	19530	19530	19530	19530	0
683	20241029	092100	7889640	19530	19530	19530	19530	28
684	20241029	092000	7342800	19530	19530	19530	19530	0
685	20241029	091900	7342800	19530	19530	19530	19530	72
686	20241029	091800	5936640	19540	19540	19540	19540	0
687	20241029	091700	5936640	19540	19540	19540	19540	73
688	20241029	091600	4510220	19530	19530	19530	19530	2
689	20241029	091500	4471160	19530	19530	19530	19530	0
690	20241029	091400	4471160	19530	19530	19530	19530	1
691	20241029	091300	4451630	19530	19530	19530	19530	93
692	20241029	091200	2635340	19510	19510	19510	19510	0
693	20241029	091100	2635340	19510	19510	19510	19510	0
694	20241029	091000	2635340	19510	19530	19530	19510	11
695	20241029	090900	2420710	19520	19520	19520	19520	0
696	20241029	090800	2420710	19520	19520	19520	19520	0
697	20241029	090700	2420710	19520	19520	19520	19520	0
698	20241029	090600	2420710	19520	19520	19520	19520	2
699	20241029	090500	2381670	19520	19520	19520	19520	14
700	20241029	090400	2108390	19510	19510	19510	19510	0
701	20241029	090300	2108390	19510	19510	19510	19510	0
702	20241029	090200	2108390	19510	19530	19530	19510	73
703	20241029	090100	683550	19530	19530	19530	19530	0
704	20241029	090000	683550	19530	19530	19530	19530	35