KissMeData/026960/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	191100	1145428420	19550	19550	19550	19550	3192
3	20241017	191000	1145428420	19550	19550	19550	19550	0
4	20241017	190900	1145428420	19550	19550	19550	19550	0
5	20241017	190800	1145428420	19550	19550	19550	19550	0
6	20241017	190700	1145428420	19550	19550	19550	19550	0
7	20241017	190600	1145428420	19550	19550	19550	19550	0
8	20241017	190500	1145428420	19550	19550	19550	19550	0
9	20241017	190400	1145428420	19550	19550	19550	19550	0
10	20241017	190300	1145428420	19550	19550	19550	19550	0
11	20241017	190200	1145428420	19550	19550	19550	19550	0
12	20241017	190100	1145428420	19550	19550	19550	19550	0
13	20241017	190000	1145428420	19550	19550	19550	19550	0
14	20241017	185900	1145428420	19550	19550	19550	19550	0
15	20241017	185800	1145428420	19550	19550	19550	19550	0
16	20241017	185700	1145428420	19550	19550	19550	19550	0
17	20241017	185600	1145428420	19550	19550	19550	19550	0
18	20241017	185500	1145428420	19550	19550	19550	19550	0
19	20241017	185400	1145428420	19550	19550	19550	19550	0
20	20241017	185300	1145428420	19550	19550	19550	19550	0
21	20241017	185200	1145428420	19550	19550	19550	19550	0
22	20241017	185100	1145428420	19550	19550	19550	19550	0
23	20241017	185000	1145428420	19550	19550	19550	19550	0
24	20241017	184900	1145428420	19550	19550	19550	19550	0
25	20241017	184800	1145428420	19550	19550	19550	19550	0
26	20241017	184700	1145428420	19550	19550	19550	19550	0
27	20241017	184600	1145428420	19550	19550	19550	19550	0
28	20241017	184500	1145428420	19550	19550	19550	19550	0
29	20241017	184400	1145428420	19550	19550	19550	19550	0
30	20241017	184300	1145428420	19550	19550	19550	19550	0
31	20241017	184200	1145428420	19550	19550	19550	19550	0
32	20241017	184100	1145428420	19550	19550	19550	19550	3192
33	20241017	184000	1145428420	19550	19550	19550	19550	0
34	20241017	183900	1145428420	19550	19550	19550	19550	0
35	20241017	183800	1145428420	19550	19550	19550	19550	0
36	20241017	183700	1145428420	19550	19550	19550	19550	0
37	20241017	183600	1145428420	19550	19550	19550	19550	0
38	20241017	183500	1145428420	19550	19550	19550	19550	0
39	20241017	183400	1145428420	19550	19550	19550	19550	0
40	20241017	183300	1145428420	19550	19550	19550	19550	0
41	20241017	183200	1145428420	19550	19550	19550	19550	0
42	20241017	183100	1145428420	19550	19550	19550	19550	0
43	20241017	183000	1145428420	19550	19550	19550	19550	0
44	20241017	182900	1145428420	19550	19550	19550	19550	0
45	20241017	182800	1145428420	19550	19550	19550	19550	0
46	20241017	182700	1145428420	19550	19550	19550	19550	0
47	20241017	182600	1145428420	19550	19550	19550	19550	0
48	20241017	182500	1145428420	19550	19550	19550	19550	0
49	20241017	182400	1145428420	19550	19550	19550	19550	0
50	20241017	182300	1145428420	19550	19550	19550	19550	0
51	20241017	182200	1145428420	19550	19550	19550	19550	0
52	20241017	182100	1145428420	19550	19550	19550	19550	0
53	20241017	182000	1145428420	19550	19550	19550	19550	0
54	20241017	181900	1145428420	19550	19550	19550	19550	0
55	20241017	181800	1145428420	19550	19550	19550	19550	0
56	20241017	181700	1145428420	19550	19550	19550	19550	0
57	20241017	181600	1145428420	19550	19550	19550	19550	0
58	20241017	181500	1145428420	19550	19550	19550	19550	0
59	20241017	181400	1145428420	19550	19550	19550	19550	0
60	20241017	181300	1145428420	19550	19550	19550	19550	0
61	20241017	181200	1145428420	19550	19550	19550	19550	0
62	20241017	181100	1145428420	19550	19550	19550	19550	3192
63	20241017	181000	1145428420	19550	19550	19550	19550	0
64	20241017	180900	1145428420	19550	19550	19550	19550	0
65	20241017	180800	1145428420	19550	19550	19550	19550	0
66	20241017	180700	1145428420	19550	19550	19550	19550	0
67	20241017	180600	1145428420	19550	19550	19550	19550	0
68	20241017	180500	1145428420	19550	19550	19550	19550	0
69	20241017	180400	1145428420	19550	19550	19550	19550	0
70	20241017	180300	1145428420	19550	19550	19550	19550	0
71	20241017	180200	1145428420	19550	19550	19550	19550	0
72	20241017	180100	1145428420	19550	19550	19550	19550	0
73	20241017	180000	1145428420	19550	19550	19550	19550	0
74	20241017	175900	1145428420	19550	19550	19550	19550	0
75	20241017	175800	1145428420	19550	19550	19550	19550	0
76	20241017	175700	1145428420	19550	19550	19550	19550	0
77	20241017	175600	1145428420	19550	19550	19550	19550	0
78	20241017	175500	1145428420	19550	19550	19550	19550	0
79	20241017	175400	1145428420	19550	19550	19550	19550	0
80	20241017	175300	1145428420	19550	19550	19550	19550	0
81	20241017	175200	1145428420	19550	19550	19550	19550	0
82	20241017	175100	1145428420	19550	19550	19550	19550	0
83	20241017	175000	1145428420	19550	19550	19550	19550	0
84	20241017	174900	1145428420	19550	19550	19550	19550	0
85	20241017	174800	1145428420	19550	19550	19550	19550	0
86	20241017	174700	1145428420	19550	19550	19550	19550	0
87	20241017	174600	1145428420	19550	19550	19550	19550	0
88	20241017	174500	1145428420	19550	19550	19550	19550	0
89	20241017	174400	1145428420	19550	19550	19550	19550	0
90	20241017	174300	1145428420	19550	19550	19550	19550	0
91	20241017	174200	1145428420	19550	19550	19550	19550	0
92	20241017	174100	1145428420	19550	19550	19550	19550	3192
93	20241017	174000	1145428420	19550	19550	19550	19550	0
94	20241017	173900	1145428420	19550	19550	19550	19550	0
95	20241017	173800	1145428420	19550	19550	19550	19550	0
96	20241017	173700	1145428420	19550	19550	19550	19550	0
97	20241017	173600	1145428420	19550	19550	19550	19550	0
98	20241017	173500	1145428420	19550	19550	19550	19550	0
99	20241017	173400	1145428420	19550	19550	19550	19550	0
100	20241017	173300	1145428420	19550	19550	19550	19550	0
101	20241017	173200	1145428420	19550	19550	19550	19550	0
102	20241017	173100	1145428420	19550	19550	19550	19550	0
103	20241017	173000	1145428420	19550	19550	19550	19550	0
104	20241017	172900	1145428420	19550	19550	19550	19550	0
105	20241017	172800	1145428420	19550	19550	19550	19550	0
106	20241017	172700	1145428420	19550	19550	19550	19550	0
107	20241017	172600	1145428420	19550	19550	19550	19550	0
108	20241017	172500	1145428420	19550	19550	19550	19550	0
109	20241017	172400	1145428420	19550	19550	19550	19550	0
110	20241017	172300	1145428420	19550	19550	19550	19550	0
111	20241017	172200	1145428420	19550	19550	19550	19550	0
112	20241017	172100	1145428420	19550	19550	19550	19550	0
113	20241017	172000	1145428420	19550	19550	19550	19550	0
114	20241017	171900	1145428420	19550	19550	19550	19550	0
115	20241017	171800	1145428420	19550	19550	19550	19550	0
116	20241017	171700	1145428420	19550	19550	19550	19550	0
117	20241017	171600	1145428420	19550	19550	19550	19550	0
118	20241017	171500	1145428420	19550	19550	19550	19550	0
119	20241017	171400	1145428420	19550	19550	19550	19550	0
120	20241017	171300	1145428420	19550	19550	19550	19550	0
121	20241017	171200	1145428420	19550	19550	19550	19550	0
122	20241017	171100	1145428420	19550	19550	19550	19550	3192
123	20241017	171000	1145428420	19550	19550	19550	19550	0
124	20241017	170900	1145428420	19550	19550	19550	19550	0
125	20241017	170800	1145428420	19550	19550	19550	19550	0
126	20241017	170700	1145428420	19550	19550	19550	19550	0
127	20241017	170600	1145428420	19550	19550	19550	19550	0
128	20241017	170500	1145428420	19550	19550	19550	19550	0
129	20241017	170400	1145428420	19550	19550	19550	19550	0
130	20241017	170300	1145428420	19550	19550	19550	19550	0
131	20241017	170200	1145428420	19550	19550	19550	19550	0
132	20241017	170100	1145428420	19550	19550	19550	19550	0
133	20241017	170000	1145428420	19550	19550	19550	19550	0
134	20241017	165900	1145428420	19550	19550	19550	19550	0
135	20241017	165800	1145428420	19550	19550	19550	19550	0
136	20241017	165700	1145428420	19550	19550	19550	19550	0
137	20241017	165600	1145428420	19550	19550	19550	19550	0
138	20241017	165500	1145428420	19550	19550	19550	19550	0
139	20241017	165400	1145428420	19550	19550	19550	19550	0
140	20241017	165300	1145428420	19550	19550	19550	19550	0
141	20241017	165200	1145428420	19550	19550	19550	19550	0
142	20241017	165100	1145428420	19550	19550	19550	19550	0
143	20241017	165000	1145428420	19550	19550	19550	19550	0
144	20241017	164900	1145428420	19550	19550	19550	19550	0
145	20241017	164800	1145428420	19550	19550	19550	19550	0
146	20241017	164700	1145428420	19550	19550	19550	19550	0
147	20241017	164600	1145428420	19550	19550	19550	19550	0
148	20241017	164500	1145428420	19550	19550	19550	19550	0
149	20241017	164400	1145428420	19550	19550	19550	19550	0
150	20241017	164300	1145428420	19550	19550	19550	19550	0
151	20241017	164200	1145428420	19550	19550	19550	19550	0
152	20241017	164100	1145428420	19550	19550	19550	19550	3192
153	20241017	164000	1145428420	19550	19550	19550	19550	0
154	20241017	163900	1145428420	19550	19550	19550	19550	0
155	20241017	163800	1145428420	19550	19550	19550	19550	0
156	20241017	163700	1145428420	19550	19550	19550	19550	0
157	20241017	163600	1145428420	19550	19550	19550	19550	0
158	20241017	163500	1145428420	19550	19550	19550	19550	0
159	20241017	163400	1145428420	19550	19550	19550	19550	0
160	20241017	163300	1145428420	19550	19550	19550	19550	0
161	20241017	163200	1145428420	19550	19550	19550	19550	0
162	20241017	163100	1145428420	19550	19550	19550	19550	0
163	20241017	163000	1145428420	19550	19550	19550	19550	0
164	20241017	162900	1145428420	19550	19550	19550	19550	0
165	20241017	162800	1145428420	19550	19550	19550	19550	0
166	20241017	162700	1145428420	19550	19550	19550	19550	0
167	20241017	162600	1145428420	19550	19550	19550	19550	0
168	20241017	162500	1145428420	19550	19550	19550	19550	0
169	20241017	162400	1145428420	19550	19550	19550	19550	0
170	20241017	162300	1145428420	19550	19550	19550	19550	0
171	20241017	162200	1145428420	19550	19550	19550	19550	0
172	20241017	162100	1145428420	19550	19550	19550	19550	0
173	20241017	162000	1145428420	19550	19550	19550	19550	0
174	20241017	161900	1145428420	19550	19550	19550	19550	0
175	20241017	161800	1145428420	19550	19550	19550	19550	0
176	20241017	161700	1145428420	19550	19550	19550	19550	0
177	20241017	161600	1145428420	19550	19550	19550	19550	0
178	20241017	161500	1145428420	19550	19550	19550	19550	0
179	20241017	161400	1145428420	19550	19550	19550	19550	0
180	20241017	161300	1145428420	19550	19550	19550	19550	0
181	20241017	161200	1145428420	19550	19550	19550	19550	0
182	20241017	161100	1145428420	19550	19550	19550	19550	3192
183	20241017	161000	1145428420	19550	19550	19550	19550	0
184	20241017	160900	1145428420	19550	19550	19550	19550	0
185	20241017	160800	1145428420	19550	19550	19550	19550	0
186	20241017	160700	1145428420	19550	19550	19550	19550	0
187	20241017	160600	1145428420	19550	19550	19550	19550	0
188	20241017	160500	1145428420	19550	19550	19550	19550	0
189	20241017	160400	1145428420	19550	19550	19550	19550	0
190	20241017	160300	1145428420	19550	19550	19550	19550	0
191	20241017	160200	1145428420	19550	19550	19550	19550	0
192	20241017	160100	1145428420	19550	19550	19550	19550	0
193	20241017	160000	1145428420	19550	19550	19550	19550	0
194	20241017	155900	1145428420	19550	19550	19550	19550	0
195	20241017	155800	1145428420	19550	19550	19550	19550	0
196	20241017	155700	1145428420	19550	19550	19550	19550	0
197	20241017	155600	1145428420	19550	19550	19550	19550	0
198	20241017	155500	1145428420	19550	19550	19550	19550	0
199	20241017	155400	1145428420	19550	19550	19550	19550	0
200	20241017	155300	1145428420	19550	19550	19550	19550	0
201	20241017	155200	1145428420	19550	19550	19550	19550	0
202	20241017	155100	1145428420	19550	19550	19550	19550	0
203	20241017	155000	1145428420	19550	19550	19550	19550	0
204	20241017	154900	1145428420	19550	19550	19550	19550	0
205	20241017	154800	1145428420	19550	19550	19550	19550	0
206	20241017	154700	1145428420	19550	19550	19550	19550	0
207	20241017	154600	1145428420	19550	19550	19550	19550	0
208	20241017	154500	1145428420	19550	19550	19550	19550	0
209	20241017	154400	1145428420	19550	19550	19550	19550	0
210	20241017	154300	1145428420	19550	19550	19550	19550	0
211	20241017	154200	1145428420	19550	19550	19550	19550	0
212	20241017	154100	1145428420	19550	19550	19550	19550	3192
213	20241017	154000	1145428420	19550	19550	19550	19550	0
214	20241017	153900	1145428420	19550	19550	19550	19550	0
215	20241017	153800	1145428420	19550	19550	19550	19550	0
216	20241017	153700	1145428420	19550	19550	19550	19550	0
217	20241017	153600	1145428420	19550	19550	19550	19550	0
218	20241017	153500	1145428420	19550	19550	19550	19550	0
219	20241017	153400	1145428420	19550	19550	19550	19550	0
220	20241017	153300	1145428420	19550	19550	19550	19550	0
221	20241017	153200	1145428420	19550	19550	19550	19550	0
222	20241017	153100	1145428420	19550	19550	19550	19550	0
223	20241017	153000	1145428420	19550	19550	19550	19550	3192
224	20241017	152900	1083024820	19470	19470	19470	19470	0
225	20241017	152800	1083024820	19470	19470	19470	19470	0
226	20241017	152700	1083024820	19470	19470	19470	19470	0
227	20241017	152600	1083024820	19470	19470	19470	19470	0
228	20241017	152500	1083024820	19470	19470	19470	19470	0
229	20241017	152400	1083024820	19470	19470	19470	19470	0
230	20241017	152300	1083024820	19470	19470	19470	19470	0
231	20241017	152200	1083024820	19470	19470	19470	19470	0
232	20241017	152100	1083024820	19470	19470	19470	19470	0
233	20241017	152000	1083024820	19470	19470	19470	19470	0
234	20241017	151900	1083024820	19470	19480	19550	19470	634
235	20241017	151800	1070668980	19500	19560	19560	19480	171
236	20241017	151700	1067328160	19480	19510	19510	19480	347
237	20241017	151600	1060560140	19510	19510	19510	19510	201
238	20241017	151500	1056638630	19480	19470	19480	19470	97
239	20241017	151400	1054749080	19510	19480	19510	19450	1644
240	20241017	151300	1022742070	19480	19570	19570	19480	1196
241	20241017	151200	999413560	19570	19520	19580	19520	840
242	20241017	151100	982985110	19520	19540	19540	19510	343
243	20241017	151000	976287070	19540	19530	19540	19530	179
244	20241017	150900	972790470	19530	19530	19530	19530	1
245	20241017	150800	972770940	19530	19530	19530	19530	49
246	20241017	150700	971813970	19510	19510	19540	19500	867
247	20241017	150600	954893800	19520	19520	19530	19510	320
248	20241017	150500	948646500	19520	19530	19530	19520	40
249	20241017	150400	947865600	19530	19530	19530	19530	63
250	20241017	150300	946635210	19540	19540	19540	19540	115
251	20241017	150200	944388110	19540	19540	19540	19540	37
252	20241017	150100	943665130	19540	19540	19540	19530	82
253	20241017	150000	942062860	19540	19550	19550	19540	90
254	20241017	145900	940303970	19510	19560	19560	19510	456
255	20241017	145800	931393740	19540	19540	19540	19540	26
256	20241017	145700	930885700	19570	19570	19570	19570	9
257	20241017	145600	930709570	19570	19510	19570	19510	383
258	20241017	145500	923225900	19520	19520	19520	19520	8
259	20241017	145400	923069740	19520	19520	19520	19520	119
260	20241017	145300	920746860	19530	19530	19530	19530	60
261	20241017	145200	919575060	19530	19520	19530	19520	145
262	20241017	145100	916744580	19530	19530	19530	19530	9
263	20241017	145000	916568810	19530	19520	19530	19520	29
264	20241017	144900	916002640	19520	19530	19530	19520	49
265	20241017	144800	915045780	19530	19530	19530	19530	9
266	20241017	144700	914870010	19530	19530	19530	19530	40
267	20241017	144600	914088810	19540	19550	19550	19530	266
268	20241017	144500	908891610	19560	19560	19560	19560	19
269	20241017	144400	908519970	19560	19550	19560	19550	111
270	20241017	144300	906349830	19560	19560	19560	19550	48
271	20241017	144200	905411050	19560	19560	19560	19550	80
272	20241017	144100	903846260	19570	19580	19580	19570	172
273	20241017	144000	900479820	19580	19580	19580	19580	8
274	20241017	143900	900323180	19580	19580	19580	19580	88
275	20241017	143800	898600140	19580	19570	19580	19570	40
276	20241017	143700	897817250	19580	19580	19580	19580	8
277	20241017	143600	897660610	19580	19570	19580	19570	39
278	20241017	143500	896897290	19610	19580	19610	19580	712
279	20241017	143400	882945860	19580	19580	19580	19580	9
280	20241017	143300	882769640	19580	19580	19580	19570	81
281	20241017	143200	881183720	19580	19570	19580	19570	63
282	20241017	143100	879950690	19570	19570	19570	19560	106
283	20241017	143000	877876520	19570	19570	19580	19570	79
284	20241017	142900	876330400	19580	19570	19580	19570	104
285	20241017	142800	874294570	19570	19570	19570	19560	286
286	20241017	142700	868697760	19580	19570	19580	19570	10
287	20241017	142600	868501970	19580	19570	19580	19570	29
288	20241017	142500	867934350	19580	19580	19580	19570	38
289	20241017	142400	867190320	19580	19580	19580	19580	9
290	20241017	142300	867014100	19580	19580	19580	19580	11
291	20241017	142200	866798720	19570	19580	19580	19570	26
292	20241017	142100	866289740	19580	19580	19580	19580	39
293	20241017	142000	865526120	19580	19580	19580	19580	10
294	20241017	141900	865330320	19580	19570	19580	19570	9
295	20241017	141800	865154110	19580	19580	19580	19570	69
296	20241017	141700	863803400	19580	19570	19580	19570	84
297	20241017	141600	862159430	19580	19580	19580	19580	8
298	20241017	141500	862002790	19580	19580	19580	19580	9
299	20241017	141400	861826570	19580	19560	19580	19560	38
300	20241017	141300	861083110	19580	19580	19580	19580	16
301	20241017	141200	860769830	19580	19560	19580	19560	40
302	20241017	141100	859987250	19580	19550	19580	19550	65
303	20241017	141000	858715180	19550	19580	19580	19550	14
304	20241017	140900	858441210	19590	19590	19590	19590	18
305	20241017	140800	858088590	19590	19550	19590	19550	39
306	20241017	140700	857325820	19590	19550	19590	19550	165
307	20241017	140600	854097710	19550	19570	19570	19550	60
308	20241017	140500	852923690	19570	19570	19590	19570	11
309	20241017	140400	852708260	19570	19570	19570	19570	34
310	20241017	140300	852042880	19570	19570	19570	19570	309
311	20241017	140200	845995750	19570	19570	19570	19570	8
312	20241017	140100	845839190	19570	19570	19570	19570	14
313	20241017	140000	845565210	19570	19570	19570	19520	19
314	20241017	135900	845193430	19570	19570	19570	19540	320
315	20241017	135800	838936490	19570	19600	19600	19570	152
316	20241017	135700	835959290	19600	19580	19600	19580	29
317	20241017	135600	835391020	19590	19590	19590	19590	8
318	20241017	135500	835234300	19580	19570	19580	19570	157
319	20241017	135400	832160520	19570	19570	19570	19570	9
320	20241017	135300	831984390	19560	19540	19560	19540	478
321	20241017	135200	822643640	19540	19510	19540	19510	11
322	20241017	135100	822428730	19540	19540	19540	19540	477
323	20241017	135000	813108150	19540	19540	19540	19540	8
324	20241017	134900	812951830	19540	19500	19540	19500	35
325	20241017	134800	812268970	19540	19540	19540	19540	18
326	20241017	134700	811917250	19540	19510	19540	19510	40
327	20241017	134600	811136490	19510	19540	19540	19510	19
328	20241017	134500	810765260	19540	19540	19540	19540	9
329	20241017	134400	810589400	19530	19520	19530	19500	596
330	20241017	134300	798964270	19530	19520	19530	19520	66
331	20241017	134200	797675580	19530	19530	19530	19530	18
332	20241017	134100	797324040	19530	19530	19530	19530	108
333	20241017	134000	795214800	19530	19540	19540	19530	162
334	20241017	133900	792050790	19540	19540	19540	19540	38
335	20241017	133800	791308270	19540	19530	19540	19530	9
336	20241017	133700	791132420	19540	19540	19540	19540	33
337	20241017	133600	790487600	19530	19540	19540	19530	14
338	20241017	133500	790214090	19570	19570	19570	19570	23
339	20241017	133400	789763980	19570	19510	19570	19510	584
340	20241017	133300	778350780	19520	19520	19530	19520	47
341	20241017	133200	777433250	19520	19530	19530	19520	66
342	20241017	133100	776144560	19520	19520	19530	19520	40
343	20241017	133000	775363510	19520	19520	19530	19520	31
344	20241017	132900	774758280	19530	19510	19530	19510	53
345	20241017	132800	773723470	19530	19530	19530	19530	18
346	20241017	132700	773371930	19510	19530	19530	19510	39
347	20241017	132600	772610850	19530	19530	19530	19530	317
348	20241017	132500	766419840	19530	19500	19530	19500	40
349	20241017	132400	765639420	19530	19590	19590	19530	94
350	20241017	132300	763801630	19550	19550	19590	19550	65
351	20241017	132200	762530530	19590	19590	19590	19590	18
352	20241017	132100	762177910	19530	19580	19590	19530	62
353	20241017	132000	760965500	19580	19580	19580	19580	116
354	20241017	131900	758694220	19580	19550	19580	19550	180
355	20241017	131800	755173760	19530	19530	19530	19520	35
356	20241017	131700	754490410	19530	19520	19530	19490	103
357	20241017	131600	752481160	19520	19530	19530	19520	54
358	20241017	131500	751426870	19550	19550	19550	19550	99
359	20241017	131400	749491420	19560	19560	19560	19560	0
360	20241017	131300	749491420	19560	19560	19560	19560	48
361	20241017	131200	748552540	19550	19530	19550	19530	120
362	20241017	131100	746207700	19530	19530	19530	19530	40
363	20241017	131000	745426500	19510	19510	19510	19510	30
364	20241017	130900	744841200	19530	19530	19530	19510	29
365	20241017	130800	744275190	19510	19520	19530	19510	210
366	20241017	130700	740178000	19520	19480	19520	19480	414
367	20241017	130600	732105460	19480	19470	19480	19470	52
368	20241017	130500	731092940	19470	19480	19480	19470	59
369	20241017	130400	729944190	19480	19500	19500	19480	109
370	20241017	130300	727819970	19500	19500	19500	19500	1
371	20241017	130200	727800470	19500	19490	19500	19490	80
372	20241017	130100	726240890	19480	19480	19480	19480	41
373	20241017	130000	725442210	19480	19480	19510	19470	165
374	20241017	125900	722227160	19490	19490	19490	19490	3
375	20241017	125800	722168690	19490	19490	19490	19490	17
376	20241017	125700	721837360	19480	19480	19480	19480	89
377	20241017	125600	720103640	19480	19470	19480	19470	25
378	20241017	125500	719616850	19470	19460	19480	19460	176
379	20241017	125400	716190120	19470	19470	19480	19470	71
380	20241017	125300	714807730	19480	19500	19510	19470	2490
381	20241017	125200	666265080	19510	19520	19520	19510	443
382	20241017	125100	657622030	19520	19520	19520	19510	55
383	20241017	125000	656548630	19520	19520	19520	19520	23
384	20241017	124900	656099670	19520	19520	19520	19520	17
385	20241017	124800	655767830	19520	19510	19520	19510	31
386	20241017	124700	655162970	19540	19550	19550	19500	1181
387	20241017	124600	632113230	19550	19550	19550	19550	11
388	20241017	124500	631898180	19550	19550	19550	19540	53
389	20241017	124400	630862300	19550	19550	19550	19550	26
390	20241017	124300	630354000	19550	19550	19550	19550	39
391	20241017	124200	629591550	19540	19540	19540	19540	84
392	20241017	124100	627950190	19540	19540	19540	19540	39
393	20241017	124000	627188130	19540	19540	19540	19530	99
394	20241017	123900	625253690	19540	19530	19540	19530	60
395	20241017	123800	624081590	19530	19530	19540	19530	68
396	20241017	123700	622753360	19540	19530	19540	19530	51
397	20241017	123600	621756920	19540	19540	19540	19540	25
398	20241017	123500	621268420	19540	19550	19550	19540	60
399	20241017	123400	620095960	19540	19550	19550	19540	109
400	20241017	123300	617966010	19550	19570	19570	19540	655
401	20241017	123200	605159920	19560	19570	19570	19560	35
402	20241017	123100	604475170	19570	19580	19590	19570	20
403	20241017	123000	604083520	19580	19570	19580	19570	53
404	20241017	122900	603046250	19570	19570	19570	19570	18
405	20241017	122800	602693990	19580	19580	19580	19580	5
406	20241017	122700	602596090	19570	19570	19570	19570	12
407	20241017	122600	602361250	19570	19570	19570	19560	45
408	20241017	122500	601480940	19570	19590	19590	19570	20
409	20241017	122400	601089350	19580	19590	19590	19580	13
410	20241017	122300	600834710	19600	19600	19600	19600	2
411	20241017	122200	600795510	19560	19590	19600	19560	85
412	20241017	122100	599131470	19590	19590	19590	19590	9
413	20241017	122000	598955160	19590	19580	19590	19580	62
414	20241017	121900	597740680	19590	19580	19590	19580	6
415	20241017	121800	597623160	19580	19580	19580	19580	13
416	20241017	121700	597368620	19580	19580	19580	19570	37
417	20241017	121600	596644460	19580	19580	19580	19580	15
418	20241017	121500	596350760	19580	19580	19580	19580	6
419	20241017	121400	596233280	19580	19590	19590	19580	55
420	20241017	121300	595156130	19570	19590	19590	19570	50
421	20241017	121200	594177370	19600	19600	19600	19600	8
422	20241017	121100	594020570	19600	19600	19600	19600	18
423	20241017	121000	593667770	19590	19590	19590	19590	3
424	20241017	120900	593609000	19590	19590	19590	19590	15
425	20241017	120800	593315150	19590	19580	19590	19570	125
426	20241017	120700	590866980	19590	19600	19600	19590	105
427	20241017	120600	588809920	19600	19600	19600	19600	6
428	20241017	120500	588692320	19600	19590	19600	19590	143
429	20241017	120400	585890830	19590	19590	19590	19580	38
430	20241017	120300	585146510	19590	19590	19590	19580	13
431	20241017	120200	584891850	19590	19590	19590	19590	6
432	20241017	120100	584774310	19590	19590	19590	19590	9
433	20241017	120000	584598000	19590	19580	19590	19580	22
434	20241017	115900	584167180	19580	19580	19580	19570	38
435	20241017	115800	583423390	19580	19590	19590	19580	39
436	20241017	115700	582659660	19580	19590	19590	19580	29
437	20241017	115600	582091650	19590	19590	19590	19590	26
438	20241017	115500	581582310	19580	19570	19580	19570	14
439	20241017	115400	581308200	19580	19580	19580	19580	21
440	20241017	115300	580897020	19580	19580	19580	19580	20
441	20241017	115200	580505420	19570	19580	19580	19570	78
442	20241017	115100	578978720	19580	19580	19580	19570	67
443	20241017	115000	577667240	19580	19580	19580	19570	67
444	20241017	114900	576355890	19580	19580	19580	19580	27
445	20241017	114800	575827230	19580	19580	19580	19580	15
446	20241017	114700	575533530	19580	19580	19580	19580	53
447	20241017	114600	574495790	19580	19580	19580	19580	14
448	20241017	114500	574221670	19570	19570	19570	19570	85
449	20241017	114400	572558220	19570	19560	19570	19560	86
450	20241017	114300	570875940	19560	19560	19560	19550	122
451	20241017	114200	568489670	19560	19570	19570	19550	958
452	20241017	114100	549751940	19570	19610	19610	19570	472
453	20241017	114000	540509540	19610	19640	19640	19610	51
454	20241017	113900	539508470	19640	19640	19640	19640	25
455	20241017	113800	539017470	19640	19650	19650	19640	50
456	20241017	113700	538035340	19660	19670	19670	19660	21
457	20241017	113600	537622340	19670	19670	19670	19670	21
458	20241017	113500	537209270	19670	19670	19670	19670	14
459	20241017	113400	536933890	19670	19670	19670	19670	25
460	20241017	113300	536442140	19670	19700	19700	19660	706
461	20241017	113200	522538010	19710	19710	19710	19710	33
462	20241017	113100	521887580	19710	19710	19710	19700	24
463	20241017	113000	521414640	19710	19710	19710	19700	33
464	20241017	112900	520764310	19710	19710	19710	19710	15
465	20241017	112800	520468660	19710	19710	19710	19710	14
466	20241017	112700	520192720	19710	19710	19710	19700	237
467	20241017	112600	515523590	19700	19710	19720	19700	47
468	20241017	112500	514597540	19710	19720	19720	19710	28
469	20241017	112400	514045450	19720	19710	19720	19710	30
470	20241017	112300	513454000	19710	19720	19720	19710	21
471	20241017	112200	513039910	19710	19730	19740	19710	315
472	20241017	112100	506830220	19730	19730	19730	19730	22
473	20241017	112000	506396160	19730	19740	19740	19730	51
474	20241017	111900	505389680	19740	19740	19740	19740	23
475	20241017	111800	504935660	19730	19740	19740	19730	74
476	20241017	111700	503475470	19730	19730	19730	19720	13
477	20241017	111600	503218990	19710	19710	19720	19710	357
478	20241017	111500	496182050	19690	19700	19710	19690	34
479	20241017	111400	495512380	19710	19690	19710	19690	173
480	20241017	111300	492102610	19710	19710	19710	19710	11
481	20241017	111200	491885800	19670	19710	19710	19670	59
482	20241017	111100	490724260	19690	19690	19690	19690	200
483	20241017	111000	486786260	19690	19690	19690	19680	43
484	20241017	110900	485939820	19690	19690	19690	19680	24
485	20241017	110800	485467310	19690	19690	19690	19640	608
486	20241017	110700	473518140	19690	19700	19700	19690	21
487	20241017	110600	473104640	19710	19710	19710	19710	17
488	20241017	110500	472769570	19710	19690	19710	19690	121
489	20241017	110400	470386840	19690	19690	19690	19690	14
490	20241017	110300	470111180	19680	19670	19680	19670	123
491	20241017	110200	467690620	19680	19680	19680	19670	92
492	20241017	110100	465880610	19680	19680	19680	19680	22
493	20241017	110000	465447650	19680	19680	19680	19680	15
494	20241017	105900	465152450	19680	19680	19680	19680	24
495	20241017	105800	464680130	19680	19680	19680	19680	11
496	20241017	105700	464463650	19680	19680	19680	19640	220
497	20241017	105600	460136880	19680	19680	19690	19680	36
498	20241017	105500	459428280	19680	19690	19690	19680	14
499	20241017	105400	459152650	19690	19690	19690	19680	23
500	20241017	105300	458699810	19670	19680	19680	19670	14
501	20241017	105200	458424320	19680	19690	19690	19680	23
502	20241017	105100	457971570	19670	19640	19670	19640	652
503	20241017	105000	445150410	19600	19670	19670	19600	1014
504	20241017	104900	425268830	19670	19710	19710	19670	63
505	20241017	104800	424028170	19690	19710	19710	19690	42
506	20241017	104700	423200410	19710	19700	19710	19700	15
507	20241017	104600	422904790	19710	19710	19710	19660	67
508	20241017	104500	421586340	19710	19630	19710	19630	13
509	20241017	104400	421330190	19640	19650	19710	19640	19
510	20241017	104300	420956370	19710	19710	19710	19710	19
511	20241017	104200	420581880	19630	19710	19710	19630	62
512	20241017	104100	419362130	19710	19710	19710	19690	73
513	20241017	104000	417924360	19710	19690	19710	19690	11
514	20241017	103900	417707710	19690	19690	19690	19690	68
515	20241017	103800	416368790	19670	19650	19690	19650	16
516	20241017	103700	416053890	19650	19670	19700	19650	583
517	20241017	103600	404578040	19670	19660	19670	19660	12
518	20241017	103500	404342030	19670	19670	19670	19660	113
519	20241017	103400	402119800	19650	19670	19670	19650	44
520	20241017	103300	401254850	19630	19640	19640	19630	10
521	20241017	103200	401058510	19670	19670	19670	19630	32
522	20241017	103100	400429190	19670	19670	19670	19600	722
523	20241017	103000	386255190	19670	19640	19670	19640	24
524	20241017	102900	385783200	19670	19630	19670	19620	117
525	20241017	102800	383486580	19670	19670	19670	19670	23
526	20241017	102700	383034170	19690	19690	19690	19690	15
527	20241017	102600	382738820	19690	19690	19690	19640	22
528	20241017	102500	382305690	19650	19650	19650	19650	17
529	20241017	102400	381971640	19630	19630	19630	19620	41
530	20241017	102300	381166910	19630	19630	19630	19630	16
531	20241017	102200	380852830	19630	19680	19680	19620	313
532	20241017	102100	374702600	19700	19630	19700	19630	726
533	20241017	102000	360408120	19630	19650	19650	19630	505
534	20241017	101900	350485470	19650	19650	19650	19620	1074
535	20241017	101800	329394260	19700	19690	19700	19690	290
536	20241017	101700	323681840	19700	19700	19700	19700	0
537	20241017	101600	323681840	19700	19690	19700	19690	370
538	20241017	101500	316393080	19680	19630	19680	19630	181
539	20241017	101400	312832550	19630	19630	19630	19630	0
540	20241017	101300	312832550	19630	19630	19630	19630	33
541	20241017	101200	312184760	19680	19680	19680	19680	24
542	20241017	101100	311712440	19610	19640	19640	19610	2
543	20241017	101000	311673190	19640	19680	19680	19620	564
544	20241017	100900	300605520	19680	19680	19680	19680	10
545	20241017	100800	300408720	19680	19680	19680	19680	30
546	20241017	100700	299818320	19680	19680	19680	19680	12
547	20241017	100600	299582160	19680	19670	19680	19670	31
548	20241017	100500	298972340	19670	19650	19680	19650	263
549	20241017	100400	293803820	19650	19650	19650	19650	50
550	20241017	100300	292821320	19650	19600	19650	19590	16
551	20241017	100200	292507800	19650	19650	19650	19650	0
552	20241017	100100	292507800	19650	19650	19650	19650	1
553	20241017	100000	292488150	19630	19600	19630	19570	434
554	20241017	095900	283978950	19610	19610	19610	19610	50
555	20241017	095800	282998450	19570	19570	19570	19570	24
556	20241017	095700	282528770	19570	19570	19570	19570	0
557	20241017	095600	282528770	19570	19570	19570	19570	0
558	20241017	095500	282528770	19570	19570	19570	19570	0
559	20241017	095400	282528770	19570	19570	19570	19570	48
560	20241017	095300	281589410	19570	19570	19570	19560	505
561	20241017	095200	271707560	19570	19610	19610	19560	210
562	20241017	095100	267599330	19560	19560	19560	19560	0
563	20241017	095000	267599330	19560	19590	19590	19560	37
564	20241017	094900	266875370	19560	19610	19610	19560	207
565	20241017	094800	262823630	19630	19610	19630	19610	73
566	20241017	094700	261391510	19610	19630	19630	19610	22
567	20241017	094600	260959880	19630	19610	19630	19600	88
568	20241017	094500	259233600	19610	19590	19610	19590	383
569	20241017	094400	251729520	19580	19620	19620	19560	2174
570	20241017	094300	209122620	19620	19650	19650	19620	1617
571	20241017	094200	177378020	19650	19640	19670	19640	269
572	20241017	094100	172090110	19640	19670	19670	19640	1270
573	20241017	094000	147129120	19680	19680	19680	19680	6
574	20241017	093900	147011040	19680	19720	19720	19680	153
575	20241017	093800	143999500	19750	19700	19750	19700	23
576	20241017	093700	143546250	19680	19690	19690	19680	2
577	20241017	093600	143506880	19750	19740	19750	19740	311
578	20241017	093500	137364850	19750	19750	19750	19750	0
579	20241017	093400	137364850	19750	19750	19750	19750	1
580	20241017	093300	137345100	19750	19750	19750	19660	56
581	20241017	093200	136242580	19750	19730	19750	19730	16
582	20241017	093100	135926760	19750	19750	19750	19730	12
583	20241017	093000	135689900	19730	19750	19750	19730	63
584	20241017	092900	134446590	19650	19650	19650	19650	0
585	20241017	092800	134446590	19650	19650	19650	19650	0
586	20241017	092700	134446590	19650	19730	19730	19640	580
587	20241017	092600	123038390	19730	19730	19730	19730	5
588	20241017	092500	122939740	19730	19730	19730	19730	53
589	20241017	092400	121894050	19730	19730	19730	19730	60
590	20241017	092300	120710250	19730	19740	19740	19730	128
591	20241017	092200	118183540	19740	19710	19740	19710	104
592	20241017	092100	116131940	19710	19710	19710	19710	35
593	20241017	092000	115442090	19710	19710	19710	19710	0
594	20241017	091900	115442090	19710	19710	19710	19710	1
595	20241017	091800	115422380	19710	19650	19710	19650	204
596	20241017	091700	111406820	19640	19630	19640	19630	61
597	20241017	091600	110209060	19620	19630	19640	19620	50
598	20241017	091500	109227640	19630	19630	19640	19630	76
599	20241017	091400	107735710	19640	19640	19640	19630	538
600	20241017	091300	97169500	19640	19670	19670	19630	532
601	20241017	091200	86717800	19680	19700	19710	19670	904
602	20241017	091100	68922620	19700	19720	19720	19690	222
603	20241017	091000	64548730	19720	19990	19990	19720	333
604	20241017	090900	57945920	20000	19800	20000	19800	599
605	20241017	090800	45997390	19890	19850	19890	19850	28
606	20241017	090700	45441250	19740	19740	19740	19740	47
607	20241017	090600	44513470	19680	19720	19730	19680	555
608	20241017	090500	33588260	19680	19720	19720	19680	203
609	20241017	090400	29590890	19730	19740	19740	19680	1259
610	20241017	090300	4779820	19740	19760	19760	19720	99
611	20241017	090200	2825690	19710	19710	19710	19710	19
612	20241017	090100	2451200	19750	19750	19750	19750	1
613	20241017	090000	2431450	19920	19930	19930	19920	122