KissMeData/071970/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	195100	3313645420	19870	19870	19870	19870	1239
3	20241014	195000	3313645420	19870	19870	19870	19870	0
4	20241014	194900	3313645420	19870	19870	19870	19870	0
5	20241014	194800	3313645420	19870	19870	19870	19870	0
6	20241014	194700	3313645420	19870	19870	19870	19870	0
7	20241014	194600	3313645420	19870	19870	19870	19870	0
8	20241014	194500	3313645420	19870	19870	19870	19870	0
9	20241014	194400	3313645420	19870	19870	19870	19870	0
10	20241014	194300	3313645420	19870	19870	19870	19870	0
11	20241014	194200	3313645420	19870	19870	19870	19870	0
12	20241014	194100	3313645420	19870	19870	19870	19870	0
13	20241014	194000	3313645420	19870	19870	19870	19870	0
14	20241014	193900	3313645420	19870	19870	19870	19870	0
15	20241014	193800	3313645420	19870	19870	19870	19870	0
16	20241014	193700	3313645420	19870	19870	19870	19870	0
17	20241014	193600	3313645420	19870	19870	19870	19870	0
18	20241014	193500	3313645420	19870	19870	19870	19870	0
19	20241014	193400	3313645420	19870	19870	19870	19870	0
20	20241014	193300	3313645420	19870	19870	19870	19870	0
21	20241014	193200	3313645420	19870	19870	19870	19870	0
22	20241014	193100	3313645420	19870	19870	19870	19870	0
23	20241014	193000	3313645420	19870	19870	19870	19870	0
24	20241014	192900	3313645420	19870	19870	19870	19870	0
25	20241014	192800	3313645420	19870	19870	19870	19870	0
26	20241014	192700	3313645420	19870	19870	19870	19870	0
27	20241014	192600	3313645420	19870	19870	19870	19870	0
28	20241014	192500	3313645420	19870	19870	19870	19870	0
29	20241014	192400	3313645420	19870	19870	19870	19870	0
30	20241014	192300	3313645420	19870	19870	19870	19870	0
31	20241014	192200	3313645420	19870	19870	19870	19870	0
32	20241014	192100	3313645420	19870	19870	19870	19870	1239
33	20241014	192000	3313645420	19870	19870	19870	19870	0
34	20241014	191900	3313645420	19870	19870	19870	19870	0
35	20241014	191800	3313645420	19870	19870	19870	19870	0
36	20241014	191700	3313645420	19870	19870	19870	19870	0
37	20241014	191600	3313645420	19870	19870	19870	19870	0
38	20241014	191500	3313645420	19870	19870	19870	19870	0
39	20241014	191400	3313645420	19870	19870	19870	19870	0
40	20241014	191300	3313645420	19870	19870	19870	19870	0
41	20241014	191200	3313645420	19870	19870	19870	19870	0
42	20241014	191100	3313645420	19870	19870	19870	19870	0
43	20241014	191000	3313645420	19870	19870	19870	19870	0
44	20241014	190900	3313645420	19870	19870	19870	19870	0
45	20241014	190800	3313645420	19870	19870	19870	19870	0
46	20241014	190700	3313645420	19870	19870	19870	19870	0
47	20241014	190600	3313645420	19870	19870	19870	19870	0
48	20241014	190500	3313645420	19870	19870	19870	19870	0
49	20241014	190400	3313645420	19870	19870	19870	19870	0
50	20241014	190300	3313645420	19870	19870	19870	19870	0
51	20241014	190200	3313645420	19870	19870	19870	19870	0
52	20241014	190100	3313645420	19870	19870	19870	19870	0
53	20241014	190000	3313645420	19870	19870	19870	19870	0
54	20241014	185900	3313645420	19870	19870	19870	19870	0
55	20241014	185800	3313645420	19870	19870	19870	19870	0
56	20241014	185700	3313645420	19870	19870	19870	19870	0
57	20241014	185600	3313645420	19870	19870	19870	19870	0
58	20241014	185500	3313645420	19870	19870	19870	19870	0
59	20241014	185400	3313645420	19870	19870	19870	19870	0
60	20241014	185300	3313645420	19870	19870	19870	19870	0
61	20241014	185200	3313645420	19870	19870	19870	19870	0
62	20241014	185100	3313645420	19870	19870	19870	19870	1239
63	20241014	185000	3313645420	19870	19870	19870	19870	0
64	20241014	184900	3313645420	19870	19870	19870	19870	0
65	20241014	184800	3313645420	19870	19870	19870	19870	0
66	20241014	184700	3313645420	19870	19870	19870	19870	0
67	20241014	184600	3313645420	19870	19870	19870	19870	0
68	20241014	184500	3313645420	19870	19870	19870	19870	0
69	20241014	184400	3313645420	19870	19870	19870	19870	0
70	20241014	184300	3313645420	19870	19870	19870	19870	0
71	20241014	184200	3313645420	19870	19870	19870	19870	0
72	20241014	184100	3313645420	19870	19870	19870	19870	0
73	20241014	184000	3313645420	19870	19870	19870	19870	0
74	20241014	183900	3313645420	19870	19870	19870	19870	0
75	20241014	183800	3313645420	19870	19870	19870	19870	0
76	20241014	183700	3313645420	19870	19870	19870	19870	0
77	20241014	183600	3313645420	19870	19870	19870	19870	0
78	20241014	183500	3313645420	19870	19870	19870	19870	0
79	20241014	183400	3313645420	19870	19870	19870	19870	0
80	20241014	183300	3313645420	19870	19870	19870	19870	0
81	20241014	183200	3313645420	19870	19870	19870	19870	0
82	20241014	183100	3313645420	19870	19870	19870	19870	0
83	20241014	183000	3313645420	19870	19870	19870	19870	0
84	20241014	182900	3313645420	19870	19870	19870	19870	0
85	20241014	182800	3313645420	19870	19870	19870	19870	0
86	20241014	182700	3313645420	19870	19870	19870	19870	0
87	20241014	182600	3313645420	19870	19870	19870	19870	0
88	20241014	182500	3313645420	19870	19870	19870	19870	0
89	20241014	182400	3313645420	19870	19870	19870	19870	0
90	20241014	182300	3313645420	19870	19870	19870	19870	0
91	20241014	182200	3313645420	19870	19870	19870	19870	0
92	20241014	182100	3313645420	19870	19870	19870	19870	1239
93	20241014	182000	3313645420	19870	19870	19870	19870	0
94	20241014	181900	3313645420	19870	19870	19870	19870	0
95	20241014	181800	3313645420	19870	19870	19870	19870	0
96	20241014	181700	3313645420	19870	19870	19870	19870	0
97	20241014	181600	3313645420	19870	19870	19870	19870	0
98	20241014	181500	3313645420	19870	19870	19870	19870	0
99	20241014	181400	3313645420	19870	19870	19870	19870	0
100	20241014	181300	3313645420	19870	19870	19870	19870	0
101	20241014	181200	3313645420	19870	19870	19870	19870	0
102	20241014	181100	3313645420	19870	19870	19870	19870	0
103	20241014	181000	3313645420	19870	19870	19870	19870	0
104	20241014	180900	3313645420	19870	19870	19870	19870	0
105	20241014	180800	3313645420	19870	19870	19870	19870	0
106	20241014	180700	3313645420	19870	19870	19870	19870	0
107	20241014	180600	3313645420	19870	19870	19870	19870	0
108	20241014	180500	3313645420	19870	19870	19870	19870	0
109	20241014	180400	3313645420	19870	19870	19870	19870	0
110	20241014	180300	3313645420	19870	19870	19870	19870	0
111	20241014	180200	3313645420	19870	19870	19870	19870	0
112	20241014	180100	3313645420	19870	19870	19870	19870	0
113	20241014	180000	3313645420	19870	19870	19870	19870	0
114	20241014	175900	3313645420	19870	19870	19870	19870	0
115	20241014	175800	3313645420	19870	19870	19870	19870	0
116	20241014	175700	3313645420	19870	19870	19870	19870	0
117	20241014	175600	3313645420	19870	19870	19870	19870	0
118	20241014	175500	3313645420	19870	19870	19870	19870	0
119	20241014	175400	3313645420	19870	19870	19870	19870	0
120	20241014	175300	3313645420	19870	19870	19870	19870	0
121	20241014	175200	3313645420	19870	19870	19870	19870	0
122	20241014	175100	3313645420	19870	19870	19870	19870	1239
123	20241014	175000	3313645420	19870	19870	19870	19870	0
124	20241014	174900	3313645420	19870	19870	19870	19870	0
125	20241014	174800	3313645420	19870	19870	19870	19870	0
126	20241014	174700	3313645420	19870	19870	19870	19870	0
127	20241014	174600	3313645420	19870	19870	19870	19870	0
128	20241014	174500	3313645420	19870	19870	19870	19870	0
129	20241014	174400	3313645420	19870	19870	19870	19870	0
130	20241014	174300	3313645420	19870	19870	19870	19870	0
131	20241014	174200	3313645420	19870	19870	19870	19870	0
132	20241014	174100	3313645420	19870	19870	19870	19870	0
133	20241014	174000	3313645420	19870	19870	19870	19870	0
134	20241014	173900	3313645420	19870	19870	19870	19870	0
135	20241014	173800	3313645420	19870	19870	19870	19870	0
136	20241014	173700	3313645420	19870	19870	19870	19870	0
137	20241014	173600	3313645420	19870	19870	19870	19870	0
138	20241014	173500	3313645420	19870	19870	19870	19870	0
139	20241014	173400	3313645420	19870	19870	19870	19870	0
140	20241014	173300	3313645420	19870	19870	19870	19870	0
141	20241014	173200	3313645420	19870	19870	19870	19870	0
142	20241014	173100	3313645420	19870	19870	19870	19870	0
143	20241014	173000	3313645420	19870	19870	19870	19870	0
144	20241014	172900	3313645420	19870	19870	19870	19870	0
145	20241014	172800	3313645420	19870	19870	19870	19870	0
146	20241014	172700	3313645420	19870	19870	19870	19870	0
147	20241014	172600	3313645420	19870	19870	19870	19870	0
148	20241014	172500	3313645420	19870	19870	19870	19870	0
149	20241014	172400	3313645420	19870	19870	19870	19870	0
150	20241014	172300	3313645420	19870	19870	19870	19870	0
151	20241014	172200	3313645420	19870	19870	19870	19870	0
152	20241014	172100	3313645420	19870	19870	19870	19870	1239
153	20241014	172000	3313645420	19870	19870	19870	19870	0
154	20241014	171900	3313645420	19870	19870	19870	19870	0
155	20241014	171800	3313645420	19870	19870	19870	19870	0
156	20241014	171700	3313645420	19870	19870	19870	19870	0
157	20241014	171600	3313645420	19870	19870	19870	19870	0
158	20241014	171500	3313645420	19870	19870	19870	19870	0
159	20241014	171400	3313645420	19870	19870	19870	19870	0
160	20241014	171300	3313645420	19870	19870	19870	19870	0
161	20241014	171200	3313645420	19870	19870	19870	19870	0
162	20241014	171100	3313645420	19870	19870	19870	19870	0
163	20241014	171000	3313645420	19870	19870	19870	19870	0
164	20241014	170900	3313645420	19870	19870	19870	19870	0
165	20241014	170800	3313645420	19870	19870	19870	19870	0
166	20241014	170700	3313645420	19870	19870	19870	19870	0
167	20241014	170600	3313645420	19870	19870	19870	19870	0
168	20241014	170500	3313645420	19870	19870	19870	19870	0
169	20241014	170400	3313645420	19870	19870	19870	19870	0
170	20241014	170300	3313645420	19870	19870	19870	19870	0
171	20241014	170200	3313645420	19870	19870	19870	19870	0
172	20241014	170100	3313645420	19870	19870	19870	19870	0
173	20241014	170000	3313645420	19870	19870	19870	19870	0
174	20241014	165900	3313645420	19870	19870	19870	19870	0
175	20241014	165800	3313645420	19870	19870	19870	19870	0
176	20241014	165700	3313645420	19870	19870	19870	19870	0
177	20241014	165600	3313645420	19870	19870	19870	19870	0
178	20241014	165500	3313645420	19870	19870	19870	19870	0
179	20241014	165400	3313645420	19870	19870	19870	19870	0
180	20241014	165300	3313645420	19870	19870	19870	19870	0
181	20241014	165200	3313645420	19870	19870	19870	19870	0
182	20241014	165100	3313645420	19870	19870	19870	19870	1239
183	20241014	165000	3313645420	19870	19870	19870	19870	0
184	20241014	164900	3313645420	19870	19870	19870	19870	0
185	20241014	164800	3313645420	19870	19870	19870	19870	0
186	20241014	164700	3313645420	19870	19870	19870	19870	0
187	20241014	164600	3313645420	19870	19870	19870	19870	0
188	20241014	164500	3313645420	19870	19870	19870	19870	0
189	20241014	164400	3313645420	19870	19870	19870	19870	0
190	20241014	164300	3313645420	19870	19870	19870	19870	0
191	20241014	164200	3313645420	19870	19870	19870	19870	0
192	20241014	164100	3313645420	19870	19870	19870	19870	0
193	20241014	164000	3313645420	19870	19870	19870	19870	0
194	20241014	163900	3313645420	19870	19870	19870	19870	0
195	20241014	163800	3313645420	19870	19870	19870	19870	0
196	20241014	163700	3313645420	19870	19870	19870	19870	0
197	20241014	163600	3313645420	19870	19870	19870	19870	0
198	20241014	163500	3313645420	19870	19870	19870	19870	0
199	20241014	163400	3313645420	19870	19870	19870	19870	0
200	20241014	163300	3313645420	19870	19870	19870	19870	0
201	20241014	163200	3313645420	19870	19870	19870	19870	0
202	20241014	163100	3313645420	19870	19870	19870	19870	0
203	20241014	163000	3313645420	19870	19870	19870	19870	0
204	20241014	162900	3313645420	19870	19870	19870	19870	0
205	20241014	162800	3313645420	19870	19870	19870	19870	0
206	20241014	162700	3313645420	19870	19870	19870	19870	0
207	20241014	162600	3313645420	19870	19870	19870	19870	0
208	20241014	162500	3313645420	19870	19870	19870	19870	0
209	20241014	162400	3313645420	19870	19870	19870	19870	0
210	20241014	162300	3313645420	19870	19870	19870	19870	0
211	20241014	162200	3313645420	19870	19870	19870	19870	0
212	20241014	162100	3313645420	19870	19870	19870	19870	1239
213	20241014	162000	3313645420	19870	19870	19870	19870	0
214	20241014	161900	3313645420	19870	19870	19870	19870	0
215	20241014	161800	3313645420	19870	19870	19870	19870	0
216	20241014	161700	3313645420	19870	19870	19870	19870	0
217	20241014	161600	3313645420	19870	19870	19870	19870	0
218	20241014	161500	3313645420	19870	19870	19870	19870	0
219	20241014	161400	3313645420	19870	19870	19870	19870	0
220	20241014	161300	3313645420	19870	19870	19870	19870	0
221	20241014	161200	3313645420	19870	19870	19870	19870	0
222	20241014	161100	3313645420	19870	19870	19870	19870	0
223	20241014	161000	3313645420	19870	19870	19870	19870	0
224	20241014	160900	3313645420	19870	19870	19870	19870	0
225	20241014	160800	3313645420	19870	19870	19870	19870	0
226	20241014	160700	3313645420	19870	19870	19870	19870	0
227	20241014	160600	3313645420	19870	19870	19870	19870	0
228	20241014	160500	3313645420	19870	19870	19870	19870	0
229	20241014	160400	3313645420	19870	19870	19870	19870	0
230	20241014	160300	3313645420	19870	19870	19870	19870	0
231	20241014	160200	3313645420	19870	19870	19870	19870	0
232	20241014	160100	3313645420	19870	19870	19870	19870	0
233	20241014	160000	3313645420	19870	19870	19870	19870	0
234	20241014	155900	3313645420	19870	19870	19870	19870	0
235	20241014	155800	3313645420	19870	19870	19870	19870	0
236	20241014	155700	3313645420	19870	19870	19870	19870	0
237	20241014	155600	3313645420	19870	19870	19870	19870	0
238	20241014	155500	3313645420	19870	19870	19870	19870	0
239	20241014	155400	3313645420	19870	19870	19870	19870	0
240	20241014	155300	3313645420	19870	19870	19870	19870	0
241	20241014	155200	3313645420	19870	19870	19870	19870	0
242	20241014	155100	3313645420	19870	19870	19870	19870	1239
243	20241014	155000	3313645420	19870	19870	19870	19870	0
244	20241014	154900	3313645420	19870	19870	19870	19870	0
245	20241014	154800	3313645420	19870	19870	19870	19870	0
246	20241014	154700	3313645420	19870	19870	19870	19870	0
247	20241014	154600	3313645420	19870	19870	19870	19870	0
248	20241014	154500	3313645420	19870	19870	19870	19870	0
249	20241014	154400	3313645420	19870	19870	19870	19870	0
250	20241014	154300	3313645420	19870	19870	19870	19870	0
251	20241014	154200	3313645420	19870	19870	19870	19870	0
252	20241014	154100	3313645420	19870	19870	19870	19870	0
253	20241014	154000	3313645420	19870	19870	19870	19870	0
254	20241014	153900	3313645420	19870	19870	19870	19870	0
255	20241014	153800	3313645420	19870	19870	19870	19870	0
256	20241014	153700	3313645420	19870	19870	19870	19870	0
257	20241014	153600	3313645420	19870	19870	19870	19870	0
258	20241014	153500	3313645420	19870	19870	19870	19870	0
259	20241014	153400	3313645420	19870	19870	19870	19870	0
260	20241014	153300	3313645420	19870	19870	19870	19870	0
261	20241014	153200	3313645420	19870	19870	19870	19870	0
262	20241014	153100	3313645420	19870	19870	19870	19870	0
263	20241014	153000	3313645420	19870	19870	19870	19870	1239
264	20241014	152900	3289026490	19820	19820	19820	19820	0
265	20241014	152800	3289026490	19820	19820	19820	19820	0
266	20241014	152700	3289026490	19820	19820	19820	19820	0
267	20241014	152600	3289026490	19820	19820	19820	19820	0
268	20241014	152500	3289026490	19820	19820	19820	19820	0
269	20241014	152400	3289026490	19820	19820	19820	19820	0
270	20241014	152300	3289026490	19820	19820	19820	19820	0
271	20241014	152200	3289026490	19820	19820	19820	19820	0
272	20241014	152100	3289026490	19820	19820	19820	19820	0
273	20241014	152000	3289026490	19820	19820	19820	19820	0
274	20241014	151900	3289026490	19820	19810	19840	19800	504
275	20241014	151800	3279037290	19810	19800	19810	19800	202
276	20241014	151700	3275037660	19800	19810	19820	19800	1447
277	20241014	151600	3246382710	19810	19810	19810	19810	681
278	20241014	151500	3232892100	19810	19820	19820	19810	60
279	20241014	151400	3231702960	19810	19840	19840	19810	12
280	20241014	151300	3231464940	19840	19820	19840	19810	37
281	20241014	151200	3230731460	19840	19810	19840	19810	2
282	20241014	151100	3230691810	19810	19840	19840	19810	137
283	20241014	151000	3227976700	19810	19800	19810	19800	231
284	20241014	150900	3223402810	19840	19800	19840	19800	1771
285	20241014	150800	3188279810	19810	19810	19820	19800	578
286	20241014	150700	3176827320	19800	19800	19810	19800	269
287	20241014	150600	3171500820	19790	19800	19800	19790	56
288	20241014	150500	3170392080	19790	19790	19790	19790	772
289	20241014	150400	3155114200	19790	19810	19810	19790	715
290	20241014	150300	3140956890	19800	19800	19810	19800	82
291	20241014	150200	3139332590	19800	19800	19800	19800	362
292	20241014	150100	3132164990	19800	19800	19810	19790	432
293	20241014	150000	3123612620	19800	19800	19810	19800	65
294	20241014	145900	3122325040	19810	19800	19810	19790	674
295	20241014	145800	3108979900	19800	19800	19810	19800	39
296	20241014	145700	3108207600	19800	19800	19810	19790	468
297	20241014	145600	3098941110	19800	19800	19800	19800	66
298	20241014	145500	3097634310	19800	19810	19810	19800	55
299	20241014	145400	3096545050	19810	19810	19810	19800	36
300	20241014	145300	3095831910	19810	19810	19830	19800	325
301	20241014	145200	3089393070	19810	19800	19820	19800	670
302	20241014	145100	3076124210	19800	19820	19820	19800	301
303	20241014	145000	3070160600	19820	19810	19820	19810	106
304	20241014	144900	3068060560	19810	19810	19810	19800	338
305	20241014	144800	3061365390	19800	19800	19800	19800	132
306	20241014	144700	3058751790	19810	19810	19810	19800	66
307	20241014	144600	3057444390	19810	19810	19810	19810	26
308	20241014	144500	3056929330	19810	19810	19820	19810	158
309	20241014	144400	3053799110	19810	19810	19810	19810	26
310	20241014	144300	3053284050	19820	19820	19820	19820	3
311	20241014	144200	3053224590	19820	19800	19820	19800	666
312	20241014	144100	3040034990	19800	19810	19810	19800	318
313	20241014	144000	3033738560	19810	19810	19820	19800	275
314	20241014	143900	3028291000	19810	19810	19810	19810	0
315	20241014	143800	3028291000	19810	19810	19830	19810	34
316	20241014	143700	3027617360	19810	19800	19810	19800	51
317	20241014	143600	3026607320	19800	19830	19830	19800	18
318	20241014	143500	3026250530	19810	19800	19830	19800	197
319	20241014	143400	3022348990	19810	19810	19810	19810	3
320	20241014	143300	3022289560	19800	19810	19810	19800	366
321	20241014	143200	3015041180	19800	19810	19810	19800	466
322	20241014	143100	3005813350	19810	19810	19810	19810	27
323	20241014	143000	3005278480	19800	19800	19830	19800	57
324	20241014	142900	3004149500	19800	19800	19800	19800	89
325	20241014	142800	3002387300	19800	19810	19820	19800	454
326	20241014	142700	2993395120	19820	19820	19820	19820	157
327	20241014	142600	2990283380	19820	19820	19820	19820	65
328	20241014	142500	2988995080	19820	19820	19830	19820	224
329	20241014	142400	2984554980	19820	19840	19840	19820	213
330	20241014	142300	2980329520	19830	19820	19830	19820	52
331	20241014	142200	2979298810	19820	19830	19830	19820	304
332	20241014	142100	2973270630	19830	19830	19830	19830	25
333	20241014	142000	2972774880	19840	19830	19840	19830	365
334	20241014	141900	2965533890	19830	19830	19830	19830	136
335	20241014	141800	2962837010	19830	19840	19840	19830	1018
336	20241014	141700	2942640920	19840	19840	19840	19840	0
337	20241014	141600	2942640920	19840	19850	19850	19840	33
338	20241014	141500	2941986150	19840	19850	19850	19840	140
339	20241014	141400	2939208500	19850	19850	19850	19840	20
340	20241014	141300	2938811520	19850	19830	19850	19830	447
341	20241014	141200	2929939030	19830	19850	19850	19830	652
342	20241014	141100	2917005130	19850	19850	19850	19850	30
343	20241014	141000	2916409630	19830	19830	19830	19830	25
344	20241014	140900	2915913880	19830	19830	19850	19820	482
345	20241014	140800	2906353290	19830	19820	19830	19820	6
346	20241014	140700	2906234320	19810	19830	19830	19800	141
347	20241014	140600	2903439130	19840	19830	19840	19800	15
348	20241014	140500	2903141780	19810	19840	19840	19810	144
349	20241014	140400	2900288620	19850	19840	19850	19840	192
350	20241014	140300	2896477560	19810	19800	19840	19800	32
351	20241014	140200	2895843890	19810	19800	19820	19790	455
352	20241014	140100	2886831390	19800	19810	19820	19800	320
353	20241014	140000	2880494990	19810	19810	19810	19810	0
354	20241014	135900	2880494990	19810	19820	19820	19810	31
355	20241014	135800	2879880820	19810	19810	19810	19810	28
356	20241014	135700	2879326140	19810	19810	19810	19810	27
357	20241014	135600	2878791270	19810	19790	19840	19790	264
358	20241014	135500	2873563450	19790	19790	19790	19790	39
359	20241014	135400	2872791640	19790	19800	19810	19790	200
360	20241014	135300	2868833360	19790	19790	19800	19790	172
361	20241014	135200	2865428130	19790	19790	19800	19790	109
362	20241014	135100	2863270990	19790	19800	19800	19790	27
363	20241014	135000	2862736620	19790	19800	19800	19790	28
364	20241014	134900	2862182490	19790	19790	19800	19790	150
365	20241014	134800	2859213930	19780	19780	19780	19780	29
366	20241014	134700	2858640310	19810	19810	19810	19810	1
367	20241014	134600	2858620500	19780	19790	19790	19770	423
368	20241014	134500	2850252450	19790	19810	19810	19790	2263
369	20241014	134400	2805461500	19800	19810	19820	19800	222
370	20241014	134300	2801063850	19810	19800	19810	19800	124
371	20241014	134200	2798608450	19810	19810	19810	19810	8
372	20241014	134100	2798449970	19800	19800	19800	19800	292
373	20241014	134000	2792668370	19800	19830	19860	19800	2495
374	20241014	133900	2743237310	19830	19810	19840	19810	146
375	20241014	133800	2740342170	19860	19820	19860	19810	315
376	20241014	133700	2734090030	19810	19820	19820	19810	71
377	20241014	133600	2732683260	19820	19810	19820	19810	173
378	20241014	133500	2729256120	19800	19810	19870	19800	103
379	20241014	133400	2727212270	19860	19820	19860	19800	44
380	20241014	133300	2726340820	19800	19810	19860	19800	174
381	20241014	133200	2722895160	19810	19800	19810	19800	34
382	20241014	133100	2722221640	19810	19810	19810	19810	93
383	20241014	133000	2720379310	19810	19810	19820	19810	188
384	20241014	132900	2716654620	19820	19820	19820	19820	8
385	20241014	132800	2716496060	19810	19810	19810	19810	82
386	20241014	132700	2714871640	19810	19810	19870	19810	88
387	20241014	132600	2713127430	19810	19800	19870	19800	111
388	20241014	132500	2710928180	19800	19860	19870	19790	159
389	20241014	132400	2707771940	19860	19870	19870	19860	337
390	20241014	132300	2701076440	19870	19870	19870	19860	303
391	20241014	132200	2695057700	19860	19860	19870	19860	433
392	20241014	132100	2686456790	19860	19860	19870	19860	646
393	20241014	132000	2673626430	19850	19780	19850	19760	182
394	20241014	131900	2670028100	19770	19850	19870	19760	4320
395	20241014	131800	2584481460	19850	19860	19870	19850	316
396	20241014	131700	2578205000	19860	19850	19860	19850	61
397	20241014	131600	2576994090	19850	19860	19870	19850	365
398	20241014	131500	2569746190	19860	19860	19870	19850	637
399	20241014	131400	2557093740	19870	19820	19870	19820	788
400	20241014	131300	2541450290	19820	19820	19850	19820	666
401	20241014	131200	2528239110	19820	19820	19830	19820	176
402	20241014	131100	2524749940	19800	19800	19820	19800	365
403	20241014	131000	2517522640	19800	19810	19810	19800	248
404	20241014	130900	2512611260	19800	19800	19810	19790	196
405	20241014	130800	2508729060	19800	19790	19800	19790	109
406	20241014	130700	2506571050	19780	19770	19780	19770	174
407	20241014	130600	2503130260	19770	19780	19780	19770	282
408	20241014	130500	2497552340	19780	19770	19780	19770	27
409	20241014	130400	2497018540	19770	19760	19770	19760	59
410	20241014	130300	2495852140	19760	19790	19790	19760	1545
411	20241014	130200	2465302230	19790	19790	19820	19790	724
412	20241014	130100	2450974020	19820	19780	19820	19780	209
413	20241014	130000	2446836600	19770	19760	19790	19760	185
414	20241014	125900	2443180760	19760	19770	19780	19760	1833
415	20241014	125800	2406945440	19770	19770	19770	19770	117
416	20241014	125700	2404632350	19770	19760	19770	19760	132
417	20241014	125600	2402024010	19760	19750	19760	19750	183
418	20241014	125500	2398409250	19750	19750	19750	19750	73
419	20241014	125400	2396967500	19750	19760	19760	19750	150
420	20241014	125300	2394003520	19760	19770	19770	19750	115
421	20241014	125200	2391731490	19760	19750	19760	19750	27
422	20241014	125100	2391198230	19750	19750	19750	19750	73
423	20241014	125000	2389756480	19750	19750	19760	19750	258
424	20241014	124900	2384660380	19750	19750	19750	19750	26
425	20241014	124800	2384146880	19750	19750	19750	19750	131
426	20241014	124700	2381559630	19760	19750	19760	19750	99
427	20241014	124600	2379603820	19750	19750	19770	19750	165
428	20241014	124500	2376344930	19750	19760	19760	19750	644
429	20241014	124400	2363620450	19760	19780	19780	19760	2293
430	20241014	124300	2318303920	19780	19800	19800	19780	454
431	20241014	124200	2309318030	19800	19800	19810	19800	664
432	20241014	124100	2296168830	19800	19800	19810	19800	179
433	20241014	124000	2292624510	19800	19800	19810	19800	48
434	20241014	123900	2291673680	19800	19800	19820	19800	71
435	20241014	123800	2290267840	19800	19800	19800	19800	68
436	20241014	123700	2288921440	19800	19850	19850	19800	1579
437	20241014	123600	2257606410	19840	19830	19840	19830	380
438	20241014	123500	2250069040	19830	19830	19830	19830	27
439	20241014	123400	2249533630	19830	19830	19830	19820	729
440	20241014	123300	2235078070	19820	19790	19820	19790	114
441	20241014	123200	2232819490	19790	19790	19790	19790	70
442	20241014	123100	2231434190	19790	19780	19790	19780	327
443	20241014	123000	2224965510	19780	19770	19780	19770	3
444	20241014	122900	2224906180	19770	19760	19810	19760	1467
445	20241014	122800	2195879660	19770	19750	19770	19750	86
446	20241014	122700	2194180800	19750	19740	19750	19740	144
447	20241014	122600	2191337020	19740	19730	19740	19730	66
448	20241014	122500	2190034370	19740	19710	19750	19700	743
449	20241014	122400	2175374230	19710	19700	19710	19700	208
450	20241014	122300	2171274570	19740	19700	19740	19700	148
451	20241014	122200	2168358570	19700	19690	19700	19690	67
452	20241014	122100	2167039110	19690	19680	19690	19680	174
453	20241014	122000	2163614080	19680	19680	19680	19670	94
454	20241014	121900	2161764320	19670	19670	19670	19660	586
455	20241014	121800	2150238220	19670	19670	19680	19670	242
456	20241014	121700	2145478070	19680	19680	19680	19680	1
457	20241014	121600	2145458390	19680	19680	19680	19670	68
458	20241014	121500	2144120680	19670	19670	19670	19670	70
459	20241014	121400	2142743780	19670	19670	19670	19660	480
460	20241014	121300	2133302620	19670	19670	19670	19670	2
461	20241014	121200	2133263280	19660	19660	19660	19660	99
462	20241014	121100	2131316940	19670	19660	19670	19660	190
463	20241014	121000	2127581470	19660	19650	19660	19650	69
464	20241014	120900	2126225460	19650	19650	19660	19650	456
465	20241014	120800	2117262650	19660	19670	19670	19660	401
466	20241014	120700	2109378920	19660	19660	19670	19660	556
467	20241014	120600	2098447790	19660	19660	19670	19660	155
468	20241014	120500	2095400390	19660	19670	19670	19660	148
469	20241014	120400	2092490020	19680	19700	19700	19670	618
470	20241014	120300	2080325760	19700	19720	19720	19700	5158
471	20241014	120200	1978640510	19720	19720	19720	19720	126
472	20241014	120100	1976155790	19720	19730	19740	19720	311
473	20241014	120000	1970021300	19740	19740	19740	19740	9
474	20241014	115900	1969843640	19720	19720	19730	19720	143
475	20241014	115800	1967023230	19720	19720	19720	19720	176
476	20241014	115700	1963552510	19720	19730	19740	19720	290
477	20241014	115600	1957831630	19730	19730	19730	19730	48
478	20241014	115500	1956884590	19730	19740	19740	19730	141
479	20241014	115400	1954102590	19730	19720	19730	19720	133
480	20241014	115300	1951479770	19720	19720	19720	19720	152
481	20241014	115200	1948482330	19720	19720	19730	19720	184
482	20241014	115100	1944853590	19720	19720	19720	19720	74
483	20241014	115000	1943394310	19720	19730	19730	19720	215
484	20241014	114900	1939152680	19730	19720	19730	19720	86
485	20241014	114800	1937456630	19720	19740	19740	19720	1680
486	20241014	114700	1904314040	19750	19740	19750	19740	219
487	20241014	114600	1899990650	19740	19740	19750	19740	209
488	20241014	114500	1895864640	19750	19750	19760	19750	81
489	20241014	114400	1894264860	19740	19740	19740	19740	55
490	20241014	114300	1893179160	19780	19750	19780	19750	74
491	20241014	114200	1891717510	19740	19740	19740	19740	271
492	20241014	114100	1886367970	19740	19750	19750	19740	69
493	20241014	114000	1885005900	19750	19730	19750	19730	56
494	20241014	113900	1883900960	19730	19730	19730	19730	61
495	20241014	113800	1882697430	19730	19730	19770	19730	459
496	20241014	113700	1873641050	19730	19730	19730	19730	299
497	20241014	113600	1867741780	19730	19760	19760	19730	1266
498	20241014	113500	1842750270	19750	19750	19760	19750	134
499	20241014	113400	1840103720	19750	19750	19750	19750	71
500	20241014	113300	1838701470	19750	19760	19760	19750	56
501	20241014	113200	1837595410	19750	19750	19750	19750	219
502	20241014	113100	1833270160	19750	19760	19760	19750	38
503	20241014	113000	1832519530	19780	19750	19780	19750	189
504	20241014	112900	1828786670	19750	19760	19760	19750	250
505	20241014	112800	1823847830	19770	19770	19770	19760	47
506	20241014	112700	1822918930	19770	19760	19770	19760	59
507	20241014	112600	1821753030	19770	19760	19780	19760	11
508	20241014	112500	1821535560	19760	19770	19770	19760	240
509	20241014	112400	1816792970	19770	19760	19770	19750	50
510	20241014	112300	1815804990	19760	19750	19760	19750	138
511	20241014	112200	1813079330	19750	19750	19750	19750	207
512	20241014	112100	1808991080	19750	19750	19760	19750	81
513	20241014	112000	1807391270	19750	19760	19760	19750	199
514	20241014	111900	1803460260	19760	19770	19770	19750	141
515	20241014	111800	1800674180	19770	19760	19770	19750	35
516	20241014	111700	1799982560	19760	19760	19760	19750	258
517	20241014	111600	1794884610	19760	19760	19780	19760	384
518	20241014	111500	1787294630	19770	19780	19780	19770	1120
519	20241014	111400	1765146520	19790	19810	19810	19790	913
520	20241014	111300	1747069280	19800	19840	19840	19800	3983
521	20241014	111200	1668150310	19840	19840	19840	19830	190
522	20241014	111100	1664380720	19840	19830	19840	19830	39
523	20241014	111000	1663607290	19830	19850	19850	19830	1456
524	20241014	110900	1634715610	19850	19850	19870	19850	44
525	20241014	110800	1633841840	19850	19860	19890	19840	1487
526	20241014	110700	1604319160	19860	19870	19870	19860	150
527	20241014	110600	1601339660	19870	19890	19890	19860	145
528	20241014	110500	1598457540	19890	19870	19890	19870	74
529	20241014	110400	1596986160	19860	19860	19880	19860	124
530	20241014	110300	1594523350	19860	19860	19900	19860	868
531	20241014	110200	1577281850	19860	19880	19880	19860	28
532	20241014	110100	1576725720	19860	19860	19900	19860	60
533	20241014	110000	1575534000	19860	19860	19900	19850	92
534	20241014	105900	1573705340	19850	19860	19870	19850	380
535	20241014	105800	1566160190	19860	19870	19870	19860	41
536	20241014	105700	1565345840	19870	19860	19870	19860	53
537	20241014	105600	1564293230	19880	19870	19880	19860	88
538	20241014	105500	1562544110	19860	19880	19900	19860	104
539	20241014	105400	1560476560	19870	19840	19880	19840	44
540	20241014	105300	1559603130	19880	19860	19880	19840	984
541	20241014	105200	1540066450	19870	19880	19880	19860	17
542	20241014	105100	1539728550	19900	19860	19900	19860	148
543	20241014	105000	1536785500	19860	19890	19900	19860	252
544	20241014	104900	1531773410	19890	19850	19900	19850	245
545	20241014	104800	1526901790	19850	19850	19900	19850	520
546	20241014	104700	1516565650	19840	19840	19900	19840	311
547	20241014	104600	1510386060	19840	19900	19900	19840	764
548	20241014	104500	1495214830	19850	19860	19900	19850	129
549	20241014	104400	1492650760	19850	19860	19900	19850	163
550	20241014	104300	1489410140	19860	19860	19900	19860	223
551	20241014	104200	1484976540	19860	19860	19910	19860	376
552	20241014	104100	1477505930	19860	19860	19920	19860	244
553	20241014	104000	1472651620	19860	19890	19910	19860	262
554	20241014	103900	1467443520	19880	19860	19910	19860	208
555	20241014	103800	1463303950	19860	19880	19910	19860	449
556	20241014	103700	1454372520	19880	19860	19900	19860	121
557	20241014	103600	1451966040	19860	19900	19900	19860	1074
558	20241014	103500	1430600220	19860	19860	19900	19860	181
559	20241014	103400	1427001100	19860	19860	19880	19850	449
560	20241014	103300	1418081060	19860	19860	19880	19860	167
561	20241014	103200	1414762920	19860	19840	19860	19840	62
562	20241014	103100	1413532130	19830	19830	19830	19830	65
563	20241014	103000	1412243180	19830	19850	19860	19830	630
564	20241014	102900	1399744800	19860	19860	19860	19860	5
565	20241014	102800	1399645500	19860	19850	19860	19850	5
566	20241014	102700	1399546220	19840	19860	19860	19830	439
567	20241014	102600	1390833040	19830	19830	19860	19830	151
568	20241014	102500	1387838120	19830	19830	19840	19810	2351
569	20241014	102400	1341224950	19820	19820	19820	19820	125
570	20241014	102300	1338747450	19810	19820	19820	19810	368
571	20241014	102200	1331454640	19820	19820	19820	19810	189
572	20241014	102100	1327708900	19820	19820	19830	19810	140
573	20241014	102000	1324933400	19820	19810	19820	19810	1149
574	20241014	101900	1302161160	19810	19820	19820	19810	39
575	20241014	101800	1301388470	19810	19810	19820	19810	42
576	20241014	101700	1300556370	19810	19790	19820	19790	395
577	20241014	101600	1292728950	19790	19790	19800	19790	62
578	20241014	101500	1291501450	19820	19800	19820	19790	386
579	20241014	101400	1283859700	19800	19800	19800	19800	51
580	20241014	101300	1282849900	19810	19790	19810	19790	23
581	20241014	101200	1282394510	19790	19790	19790	19790	89
582	20241014	101100	1280633200	19800	19780	19800	19780	52
583	20241014	101000	1279604610	19780	19800	19800	19780	940
584	20241014	100900	1260999310	19810	19810	19820	19800	698
585	20241014	100800	1247173510	19820	19840	19840	19810	331
586	20241014	100700	1240610680	19840	19840	19840	19830	77
587	20241014	100600	1239083100	19830	19840	19840	19830	30
588	20241014	100500	1238488170	19840	19810	19840	19810	23
589	20241014	100400	1238032490	19810	19840	19840	19810	376
590	20241014	100300	1230574810	19840	19790	19840	19790	557
591	20241014	100200	1219547540	19790	19800	19800	19790	708
592	20241014	100100	1205530120	19790	19790	19800	19790	430
593	20241014	100000	1197016880	19810	19800	19810	19780	1617
594	20241014	095900	1165006770	19800	19800	19800	19800	110
595	20241014	095800	1162828770	19800	19800	19810	19800	210
596	20241014	095700	1158669940	19800	19810	19810	19800	325
597	20241014	095600	1152232150	19810	19820	19830	19790	273
598	20241014	095500	1146829220	19820	19790	19860	19780	432
599	20241014	095400	1138276980	19770	19780	19780	19770	234
600	20241014	095300	1133648740	19780	19800	19800	19780	221
601	20241014	095200	1129275360	19780	19770	19780	19770	205
602	20241014	095100	1125221040	19770	19770	19770	19750	1438
603	20241014	095000	1096803670	19770	19780	19780	19770	495
604	20241014	094900	1087014690	19780	19810	19830	19780	3578
605	20241014	094800	1016153280	19810	19840	19840	19810	1833
606	20241014	094700	979810700	19850	19850	19860	19850	620
607	20241014	094600	967503690	19880	19860	19880	19850	839
608	20241014	094500	950832230	19860	19850	19860	19850	52
609	20241014	094400	949799810	19850	19850	19860	19850	64
610	20241014	094300	948529310	19850	19860	19860	19850	529
611	20241014	094200	938027610	19850	19850	19850	19850	131
612	20241014	094100	935427260	19860	19850	19860	19850	382
613	20241014	094000	927841910	19850	19870	19870	19850	1159
614	20241014	093900	904819840	19900	19830	19920	19830	125
615	20241014	093800	902339400	19830	19880	19880	19820	3438
616	20241014	093700	834089510	19880	19890	19890	19880	137
617	20241014	093600	831364700	19880	19910	19910	19880	173
618	20241014	093500	827922900	19920	19920	19920	19880	1217
619	20241014	093400	803702010	19920	19930	19930	19910	270
620	20241014	093300	798323690	19930	19920	19930	19910	663
621	20241014	093200	785113300	19920	19890	19930	19890	481
622	20241014	093100	775533480	19900	19870	19910	19870	288
623	20241014	093000	769801920	19890	19870	19900	19870	57
624	20241014	092900	768668430	19870	19900	19910	19860	180
625	20241014	092800	765086440	19860	19840	19880	19830	729
626	20241014	092700	750601250	19830	19840	19840	19830	502
627	20241014	092600	740642240	19840	19850	19850	19830	2326
628	20241014	092500	694484350	19850	19850	19870	19850	514
629	20241014	092400	684273600	19840	19840	19850	19840	447
630	20241014	092300	675401590	19830	19850	19850	19830	282
631	20241014	092200	669807240	19850	19830	19850	19830	182
632	20241014	092100	666196750	19830	19850	19860	19830	1469
633	20241014	092000	637049900	19850	19850	19850	19840	922
634	20241014	091900	618749000	19850	19870	19880	19850	1396
635	20241014	091800	591022500	19870	19880	19880	19870	1130
636	20241014	091700	568560520	19890	19880	19900	19880	596
637	20241014	091600	556707490	19880	19870	19900	19870	1572
638	20241014	091500	525439940	19890	19870	19890	19870	1027
639	20241014	091400	505030860	19870	19860	19880	19840	1895
640	20241014	091300	467407020	19870	19840	19890	19840	1337
641	20241014	091200	440856540	19850	19910	19920	19840	1993
642	20241014	091100	401245110	19910	19950	19950	19910	906
643	20241014	091000	383173710	19950	19980	19980	19880	1189
644	20241014	090900	359473050	19980	20100	20100	19870	2678
645	20241014	090800	305930280	20050	19860	20050	19860	2318
646	20241014	090700	259661620	19860	19840	19920	19820	1562
647	20241014	090600	228663040	19830	19860	19910	19830	1215
648	20241014	090500	204499370	19860	19820	19860	19820	473
649	20241014	090400	195121500	19820	19780	19830	19770	1901
650	20241014	090300	157474140	19790	19700	19790	19690	884
651	20241014	090200	140003790	19690	19710	19720	19640	942
652	20241014	090100	121467380	19730	19610	19770	19610	569
653	20241014	090000	110288910	19610	19750	19770	19610	5585