KissMeData/239610/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	205000	12209001870	18340	18340	18340	18340	7264
3	20241016	204900	12209001870	18340	18340	18340	18340	0
4	20241016	204800	12209001870	18340	18340	18340	18340	0
5	20241016	204700	12209001870	18340	18340	18340	18340	0
6	20241016	204600	12209001870	18340	18340	18340	18340	0
7	20241016	204500	12209001870	18340	18340	18340	18340	0
8	20241016	204400	12209001870	18340	18340	18340	18340	0
9	20241016	204300	12209001870	18340	18340	18340	18340	0
10	20241016	204200	12209001870	18340	18340	18340	18340	0
11	20241016	204100	12209001870	18340	18340	18340	18340	0
12	20241016	204000	12209001870	18340	18340	18340	18340	0
13	20241016	203900	12209001870	18340	18340	18340	18340	0
14	20241016	203800	12209001870	18340	18340	18340	18340	0
15	20241016	203700	12209001870	18340	18340	18340	18340	0
16	20241016	203600	12209001870	18340	18340	18340	18340	0
17	20241016	203500	12209001870	18340	18340	18340	18340	0
18	20241016	203400	12209001870	18340	18340	18340	18340	0
19	20241016	203300	12209001870	18340	18340	18340	18340	0
20	20241016	203200	12209001870	18340	18340	18340	18340	0
21	20241016	203100	12209001870	18340	18340	18340	18340	0
22	20241016	203000	12209001870	18340	18340	18340	18340	0
23	20241016	202900	12209001870	18340	18340	18340	18340	0
24	20241016	202800	12209001870	18340	18340	18340	18340	0
25	20241016	202700	12209001870	18340	18340	18340	18340	0
26	20241016	202600	12209001870	18340	18340	18340	18340	0
27	20241016	202500	12209001870	18340	18340	18340	18340	0
28	20241016	202400	12209001870	18340	18340	18340	18340	0
29	20241016	202300	12209001870	18340	18340	18340	18340	0
30	20241016	202200	12209001870	18340	18340	18340	18340	0
31	20241016	202100	12209001870	18340	18340	18340	18340	0
32	20241016	202000	12209001870	18340	18340	18340	18340	7264
33	20241016	201900	12209001870	18340	18340	18340	18340	0
34	20241016	201800	12209001870	18340	18340	18340	18340	0
35	20241016	201700	12209001870	18340	18340	18340	18340	0
36	20241016	201600	12209001870	18340	18340	18340	18340	0
37	20241016	201500	12209001870	18340	18340	18340	18340	0
38	20241016	201400	12209001870	18340	18340	18340	18340	0
39	20241016	201300	12209001870	18340	18340	18340	18340	0
40	20241016	201200	12209001870	18340	18340	18340	18340	0
41	20241016	201100	12209001870	18340	18340	18340	18340	0
42	20241016	201000	12209001870	18340	18340	18340	18340	0
43	20241016	200900	12209001870	18340	18340	18340	18340	0
44	20241016	200800	12209001870	18340	18340	18340	18340	0
45	20241016	200700	12209001870	18340	18340	18340	18340	0
46	20241016	200600	12209001870	18340	18340	18340	18340	0
47	20241016	200500	12209001870	18340	18340	18340	18340	0
48	20241016	200400	12209001870	18340	18340	18340	18340	0
49	20241016	200300	12209001870	18340	18340	18340	18340	0
50	20241016	200200	12209001870	18340	18340	18340	18340	0
51	20241016	200100	12209001870	18340	18340	18340	18340	0
52	20241016	200000	12209001870	18340	18340	18340	18340	0
53	20241016	195900	12209001870	18340	18340	18340	18340	0
54	20241016	195800	12209001870	18340	18340	18340	18340	0
55	20241016	195700	12209001870	18340	18340	18340	18340	0
56	20241016	195600	12209001870	18340	18340	18340	18340	0
57	20241016	195500	12209001870	18340	18340	18340	18340	0
58	20241016	195400	12209001870	18340	18340	18340	18340	0
59	20241016	195300	12209001870	18340	18340	18340	18340	0
60	20241016	195200	12209001870	18340	18340	18340	18340	0
61	20241016	195100	12209001870	18340	18340	18340	18340	0
62	20241016	195000	12209001870	18340	18340	18340	18340	7264
63	20241016	194900	12209001870	18340	18340	18340	18340	0
64	20241016	194800	12209001870	18340	18340	18340	18340	0
65	20241016	194700	12209001870	18340	18340	18340	18340	0
66	20241016	194600	12209001870	18340	18340	18340	18340	0
67	20241016	194500	12209001870	18340	18340	18340	18340	0
68	20241016	194400	12209001870	18340	18340	18340	18340	0
69	20241016	194300	12209001870	18340	18340	18340	18340	0
70	20241016	194200	12209001870	18340	18340	18340	18340	0
71	20241016	194100	12209001870	18340	18340	18340	18340	0
72	20241016	194000	12209001870	18340	18340	18340	18340	0
73	20241016	193900	12209001870	18340	18340	18340	18340	0
74	20241016	193800	12209001870	18340	18340	18340	18340	0
75	20241016	193700	12209001870	18340	18340	18340	18340	0
76	20241016	193600	12209001870	18340	18340	18340	18340	0
77	20241016	193500	12209001870	18340	18340	18340	18340	0
78	20241016	193400	12209001870	18340	18340	18340	18340	0
79	20241016	193300	12209001870	18340	18340	18340	18340	0
80	20241016	193200	12209001870	18340	18340	18340	18340	0
81	20241016	193100	12209001870	18340	18340	18340	18340	0
82	20241016	193000	12209001870	18340	18340	18340	18340	0
83	20241016	192900	12209001870	18340	18340	18340	18340	0
84	20241016	192800	12209001870	18340	18340	18340	18340	0
85	20241016	192700	12209001870	18340	18340	18340	18340	0
86	20241016	192600	12209001870	18340	18340	18340	18340	0
87	20241016	192500	12209001870	18340	18340	18340	18340	0
88	20241016	192400	12209001870	18340	18340	18340	18340	0
89	20241016	192300	12209001870	18340	18340	18340	18340	0
90	20241016	192200	12209001870	18340	18340	18340	18340	0
91	20241016	192100	12209001870	18340	18340	18340	18340	0
92	20241016	192000	12209001870	18340	18340	18340	18340	7264
93	20241016	191900	12209001870	18340	18340	18340	18340	0
94	20241016	191800	12209001870	18340	18340	18340	18340	0
95	20241016	191700	12209001870	18340	18340	18340	18340	0
96	20241016	191600	12209001870	18340	18340	18340	18340	0
97	20241016	191500	12209001870	18340	18340	18340	18340	0
98	20241016	191400	12209001870	18340	18340	18340	18340	0
99	20241016	191300	12209001870	18340	18340	18340	18340	0
100	20241016	191200	12209001870	18340	18340	18340	18340	0
101	20241016	191100	12209001870	18340	18340	18340	18340	0
102	20241016	191000	12209001870	18340	18340	18340	18340	0
103	20241016	190900	12209001870	18340	18340	18340	18340	0
104	20241016	190800	12209001870	18340	18340	18340	18340	0
105	20241016	190700	12209001870	18340	18340	18340	18340	0
106	20241016	190600	12209001870	18340	18340	18340	18340	0
107	20241016	190500	12209001870	18340	18340	18340	18340	0
108	20241016	190400	12209001870	18340	18340	18340	18340	0
109	20241016	190300	12209001870	18340	18340	18340	18340	0
110	20241016	190200	12209001870	18340	18340	18340	18340	0
111	20241016	190100	12209001870	18340	18340	18340	18340	0
112	20241016	190000	12209001870	18340	18340	18340	18340	0
113	20241016	185900	12209001870	18340	18340	18340	18340	0
114	20241016	185800	12209001870	18340	18340	18340	18340	0
115	20241016	185700	12209001870	18340	18340	18340	18340	0
116	20241016	185600	12209001870	18340	18340	18340	18340	0
117	20241016	185500	12209001870	18340	18340	18340	18340	0
118	20241016	185400	12209001870	18340	18340	18340	18340	0
119	20241016	185300	12209001870	18340	18340	18340	18340	0
120	20241016	185200	12209001870	18340	18340	18340	18340	0
121	20241016	185100	12209001870	18340	18340	18340	18340	0
122	20241016	185000	12209001870	18340	18340	18340	18340	7264
123	20241016	184900	12209001870	18340	18340	18340	18340	0
124	20241016	184800	12209001870	18340	18340	18340	18340	0
125	20241016	184700	12209001870	18340	18340	18340	18340	0
126	20241016	184600	12209001870	18340	18340	18340	18340	0
127	20241016	184500	12209001870	18340	18340	18340	18340	0
128	20241016	184400	12209001870	18340	18340	18340	18340	0
129	20241016	184300	12209001870	18340	18340	18340	18340	0
130	20241016	184200	12209001870	18340	18340	18340	18340	0
131	20241016	184100	12209001870	18340	18340	18340	18340	0
132	20241016	184000	12209001870	18340	18340	18340	18340	0
133	20241016	183900	12209001870	18340	18340	18340	18340	0
134	20241016	183800	12209001870	18340	18340	18340	18340	0
135	20241016	183700	12209001870	18340	18340	18340	18340	0
136	20241016	183600	12209001870	18340	18340	18340	18340	0
137	20241016	183500	12209001870	18340	18340	18340	18340	0
138	20241016	183400	12209001870	18340	18340	18340	18340	0
139	20241016	183300	12209001870	18340	18340	18340	18340	0
140	20241016	183200	12209001870	18340	18340	18340	18340	0
141	20241016	183100	12209001870	18340	18340	18340	18340	0
142	20241016	183000	12209001870	18340	18340	18340	18340	0
143	20241016	182900	12209001870	18340	18340	18340	18340	0
144	20241016	182800	12209001870	18340	18340	18340	18340	0
145	20241016	182700	12209001870	18340	18340	18340	18340	0
146	20241016	182600	12209001870	18340	18340	18340	18340	0
147	20241016	182500	12209001870	18340	18340	18340	18340	0
148	20241016	182400	12209001870	18340	18340	18340	18340	0
149	20241016	182300	12209001870	18340	18340	18340	18340	0
150	20241016	182200	12209001870	18340	18340	18340	18340	0
151	20241016	182100	12209001870	18340	18340	18340	18340	0
152	20241016	182000	12209001870	18340	18340	18340	18340	7264
153	20241016	181900	12209001870	18340	18340	18340	18340	0
154	20241016	181800	12209001870	18340	18340	18340	18340	0
155	20241016	181700	12209001870	18340	18340	18340	18340	0
156	20241016	181600	12209001870	18340	18340	18340	18340	0
157	20241016	181500	12209001870	18340	18340	18340	18340	0
158	20241016	181400	12209001870	18340	18340	18340	18340	0
159	20241016	181300	12209001870	18340	18340	18340	18340	0
160	20241016	181200	12209001870	18340	18340	18340	18340	0
161	20241016	181100	12209001870	18340	18340	18340	18340	0
162	20241016	181000	12209001870	18340	18340	18340	18340	0
163	20241016	180900	12209001870	18340	18340	18340	18340	0
164	20241016	180800	12209001870	18340	18340	18340	18340	0
165	20241016	180700	12209001870	18340	18340	18340	18340	0
166	20241016	180600	12209001870	18340	18340	18340	18340	0
167	20241016	180500	12209001870	18340	18340	18340	18340	0
168	20241016	180400	12209001870	18340	18340	18340	18340	0
169	20241016	180300	12209001870	18340	18340	18340	18340	0
170	20241016	180200	12209001870	18340	18340	18340	18340	0
171	20241016	180100	12209001870	18340	18340	18340	18340	0
172	20241016	180000	12209001870	18340	18340	18340	18340	0
173	20241016	175900	12209001870	18340	18340	18340	18340	0
174	20241016	175800	12209001870	18340	18340	18340	18340	0
175	20241016	175700	12209001870	18340	18340	18340	18340	0
176	20241016	175600	12209001870	18340	18340	18340	18340	0
177	20241016	175500	12209001870	18340	18340	18340	18340	0
178	20241016	175400	12209001870	18340	18340	18340	18340	0
179	20241016	175300	12209001870	18340	18340	18340	18340	0
180	20241016	175200	12209001870	18340	18340	18340	18340	0
181	20241016	175100	12209001870	18340	18340	18340	18340	0
182	20241016	175000	12209001870	18340	18340	18340	18340	7264
183	20241016	174900	12209001870	18340	18340	18340	18340	0
184	20241016	174800	12209001870	18340	18340	18340	18340	0
185	20241016	174700	12209001870	18340	18340	18340	18340	0
186	20241016	174600	12209001870	18340	18340	18340	18340	0
187	20241016	174500	12209001870	18340	18340	18340	18340	0
188	20241016	174400	12209001870	18340	18340	18340	18340	0
189	20241016	174300	12209001870	18340	18340	18340	18340	0
190	20241016	174200	12209001870	18340	18340	18340	18340	0
191	20241016	174100	12209001870	18340	18340	18340	18340	0
192	20241016	174000	12209001870	18340	18340	18340	18340	0
193	20241016	173900	12209001870	18340	18340	18340	18340	0
194	20241016	173800	12209001870	18340	18340	18340	18340	0
195	20241016	173700	12209001870	18340	18340	18340	18340	0
196	20241016	173600	12209001870	18340	18340	18340	18340	0
197	20241016	173500	12209001870	18340	18340	18340	18340	0
198	20241016	173400	12209001870	18340	18340	18340	18340	0
199	20241016	173300	12209001870	18340	18340	18340	18340	0
200	20241016	173200	12209001870	18340	18340	18340	18340	0
201	20241016	173100	12209001870	18340	18340	18340	18340	0
202	20241016	173000	12209001870	18340	18340	18340	18340	0
203	20241016	172900	12209001870	18340	18340	18340	18340	0
204	20241016	172800	12209001870	18340	18340	18340	18340	0
205	20241016	172700	12209001870	18340	18340	18340	18340	0
206	20241016	172600	12209001870	18340	18340	18340	18340	0
207	20241016	172500	12209001870	18340	18340	18340	18340	0
208	20241016	172400	12209001870	18340	18340	18340	18340	0
209	20241016	172300	12209001870	18340	18340	18340	18340	0
210	20241016	172200	12209001870	18340	18340	18340	18340	0
211	20241016	172100	12209001870	18340	18340	18340	18340	0
212	20241016	172000	12209001870	18340	18340	18340	18340	7264
213	20241016	171900	12209001870	18340	18340	18340	18340	0
214	20241016	171800	12209001870	18340	18340	18340	18340	0
215	20241016	171700	12209001870	18340	18340	18340	18340	0
216	20241016	171600	12209001870	18340	18340	18340	18340	0
217	20241016	171500	12209001870	18340	18340	18340	18340	0
218	20241016	171400	12209001870	18340	18340	18340	18340	0
219	20241016	171300	12209001870	18340	18340	18340	18340	0
220	20241016	171200	12209001870	18340	18340	18340	18340	0
221	20241016	171100	12209001870	18340	18340	18340	18340	0
222	20241016	171000	12209001870	18340	18340	18340	18340	0
223	20241016	170900	12209001870	18340	18340	18340	18340	0
224	20241016	170800	12209001870	18340	18340	18340	18340	0
225	20241016	170700	12209001870	18340	18340	18340	18340	0
226	20241016	170600	12209001870	18340	18340	18340	18340	0
227	20241016	170500	12209001870	18340	18340	18340	18340	0
228	20241016	170400	12209001870	18340	18340	18340	18340	0
229	20241016	170300	12209001870	18340	18340	18340	18340	0
230	20241016	170200	12209001870	18340	18340	18340	18340	0
231	20241016	170100	12209001870	18340	18340	18340	18340	0
232	20241016	170000	12209001870	18340	18340	18340	18340	0
233	20241016	165900	12209001870	18340	18340	18340	18340	0
234	20241016	165800	12209001870	18340	18340	18340	18340	0
235	20241016	165700	12209001870	18340	18340	18340	18340	0
236	20241016	165600	12209001870	18340	18340	18340	18340	0
237	20241016	165500	12209001870	18340	18340	18340	18340	0
238	20241016	165400	12209001870	18340	18340	18340	18340	0
239	20241016	165300	12209001870	18340	18340	18340	18340	0
240	20241016	165200	12209001870	18340	18340	18340	18340	0
241	20241016	165100	12209001870	18340	18340	18340	18340	0
242	20241016	165000	12209001870	18340	18340	18340	18340	7264
243	20241016	164900	12209001870	18340	18340	18340	18340	0
244	20241016	164800	12209001870	18340	18340	18340	18340	0
245	20241016	164700	12209001870	18340	18340	18340	18340	0
246	20241016	164600	12209001870	18340	18340	18340	18340	0
247	20241016	164500	12209001870	18340	18340	18340	18340	0
248	20241016	164400	12209001870	18340	18340	18340	18340	0
249	20241016	164300	12209001870	18340	18340	18340	18340	0
250	20241016	164200	12209001870	18340	18340	18340	18340	0
251	20241016	164100	12209001870	18340	18340	18340	18340	0
252	20241016	164000	12209001870	18340	18340	18340	18340	0
253	20241016	163900	12209001870	18340	18340	18340	18340	0
254	20241016	163800	12209001870	18340	18340	18340	18340	0
255	20241016	163700	12209001870	18340	18340	18340	18340	0
256	20241016	163600	12209001870	18340	18340	18340	18340	0
257	20241016	163500	12209001870	18340	18340	18340	18340	0
258	20241016	163400	12209001870	18340	18340	18340	18340	0
259	20241016	163300	12209001870	18340	18340	18340	18340	0
260	20241016	163200	12209001870	18340	18340	18340	18340	0
261	20241016	163100	12209001870	18340	18340	18340	18340	0
262	20241016	163000	12209001870	18340	18340	18340	18340	0
263	20241016	162900	12209001870	18340	18340	18340	18340	0
264	20241016	162800	12209001870	18340	18340	18340	18340	0
265	20241016	162700	12209001870	18340	18340	18340	18340	0
266	20241016	162600	12209001870	18340	18340	18340	18340	0
267	20241016	162500	12209001870	18340	18340	18340	18340	0
268	20241016	162400	12209001870	18340	18340	18340	18340	0
269	20241016	162300	12209001870	18340	18340	18340	18340	0
270	20241016	162200	12209001870	18340	18340	18340	18340	0
271	20241016	162100	12209001870	18340	18340	18340	18340	0
272	20241016	162000	12209001870	18340	18340	18340	18340	7264
273	20241016	161900	12209001870	18340	18340	18340	18340	0
274	20241016	161800	12209001870	18340	18340	18340	18340	0
275	20241016	161700	12209001870	18340	18340	18340	18340	0
276	20241016	161600	12209001870	18340	18340	18340	18340	0
277	20241016	161500	12209001870	18340	18340	18340	18340	0
278	20241016	161400	12209001870	18340	18340	18340	18340	0
279	20241016	161300	12209001870	18340	18340	18340	18340	0
280	20241016	161200	12209001870	18340	18340	18340	18340	0
281	20241016	161100	12209001870	18340	18340	18340	18340	0
282	20241016	161000	12209001870	18340	18340	18340	18340	0
283	20241016	160900	12209001870	18340	18340	18340	18340	0
284	20241016	160800	12209001870	18340	18340	18340	18340	0
285	20241016	160700	12209001870	18340	18340	18340	18340	0
286	20241016	160600	12209001870	18340	18340	18340	18340	0
287	20241016	160500	12209001870	18340	18340	18340	18340	0
288	20241016	160400	12209001870	18340	18340	18340	18340	0
289	20241016	160300	12209001870	18340	18340	18340	18340	0
290	20241016	160200	12209001870	18340	18340	18340	18340	0
291	20241016	160100	12209001870	18340	18340	18340	18340	0
292	20241016	160000	12209001870	18340	18340	18340	18340	0
293	20241016	155900	12209001870	18340	18340	18340	18340	0
294	20241016	155800	12209001870	18340	18340	18340	18340	0
295	20241016	155700	12209001870	18340	18340	18340	18340	0
296	20241016	155600	12209001870	18340	18340	18340	18340	0
297	20241016	155500	12209001870	18340	18340	18340	18340	0
298	20241016	155400	12209001870	18340	18340	18340	18340	0
299	20241016	155300	12209001870	18340	18340	18340	18340	0
300	20241016	155200	12209001870	18340	18340	18340	18340	0
301	20241016	155100	12209001870	18340	18340	18340	18340	0
302	20241016	155000	12209001870	18340	18340	18340	18340	7264
303	20241016	154900	12209001870	18340	18340	18340	18340	0
304	20241016	154800	12209001870	18340	18340	18340	18340	0
305	20241016	154700	12209001870	18340	18340	18340	18340	0
306	20241016	154600	12209001870	18340	18340	18340	18340	0
307	20241016	154500	12209001870	18340	18340	18340	18340	0
308	20241016	154400	12209001870	18340	18340	18340	18340	0
309	20241016	154300	12209001870	18340	18340	18340	18340	0
310	20241016	154200	12209001870	18340	18340	18340	18340	0
311	20241016	154100	12209001870	18340	18340	18340	18340	0
312	20241016	154000	12209001870	18340	18340	18340	18340	0
313	20241016	153900	12209001870	18340	18340	18340	18340	0
314	20241016	153800	12209001870	18340	18340	18340	18340	0
315	20241016	153700	12209001870	18340	18340	18340	18340	0
316	20241016	153600	12209001870	18340	18340	18340	18340	0
317	20241016	153500	12209001870	18340	18340	18340	18340	0
318	20241016	153400	12209001870	18340	18340	18340	18340	0
319	20241016	153300	12209001870	18340	18340	18340	18340	0
320	20241016	153200	12209001870	18340	18340	18340	18340	0
321	20241016	153100	12209001870	18340	18340	18340	18340	0
322	20241016	153000	12209001870	18340	18340	18340	18340	7264
323	20241016	152900	12075780110	18280	18280	18280	18280	0
324	20241016	152800	12075780110	18280	18280	18280	18280	0
325	20241016	152700	12075780110	18280	18280	18280	18280	0
326	20241016	152600	12075780110	18280	18280	18280	18280	0
327	20241016	152500	12075780110	18280	18280	18280	18280	0
328	20241016	152400	12075780110	18280	18280	18280	18280	0
329	20241016	152300	12075780110	18280	18280	18280	18280	0
330	20241016	152200	12075780110	18280	18280	18280	18280	0
331	20241016	152100	12075780110	18280	18280	18280	18280	0
332	20241016	152000	12075780110	18280	18280	18280	18280	0
333	20241016	151900	12075780110	18280	18370	18370	18230	3761
334	20241016	151800	12007093220	18370	18450	18450	18370	427
335	20241016	151700	11999232520	18460	18550	18550	18400	2346
336	20241016	151600	11955861660	18550	18580	18660	18550	861
337	20241016	151500	11939853480	18580	18610	18610	18580	431
338	20241016	151400	11931837580	18600	18600	18670	18600	625
339	20241016	151300	11920207890	18600	18620	18620	18600	784
340	20241016	151200	11905624170	18620	18620	18630	18620	354
341	20241016	151100	11899031870	18620	18660	18660	18620	426
342	20241016	151000	11891089250	18660	18690	18690	18660	81
343	20241016	150900	11889577700	18660	18660	18670	18660	6
344	20241016	150800	11889465730	18650	18710	18710	18640	529
345	20241016	150700	11879598710	18710	18720	18720	18710	22
346	20241016	150600	11879187070	18720	18660	18720	18650	83
347	20241016	150500	11877638410	18650	18650	18650	18640	380
348	20241016	150400	11870554990	18640	18700	18760	18640	1010
349	20241016	150300	11851671970	18650	18650	18650	18650	61
350	20241016	150200	11850534320	18640	18680	18720	18640	86
351	20241016	150100	11848929190	18640	18630	18640	18630	706
352	20241016	150000	11835776400	18630	18630	18640	18630	630
353	20241016	145900	11824038900	18630	18730	18740	18630	804
354	20241016	145800	11808997160	18740	18590	18750	18570	613
355	20241016	145700	11797582440	18590	18730	18730	18530	3505
356	20241016	145600	11732283770	18740	18800	18820	18740	1242
357	20241016	145500	11708975640	18820	18820	18820	18800	439
358	20241016	145400	11700715260	18910	18860	18910	18800	1830
359	20241016	145300	11666285120	18880	18920	18920	18860	1254
360	20241016	145200	11642584760	18930	18940	18940	18930	414
361	20241016	145100	11634747630	18930	18930	18930	18930	99
362	20241016	145000	11632873560	18930	18950	18950	18920	308
363	20241016	144900	11627039180	18950	18950	18950	18950	171
364	20241016	144800	11623798730	18950	18950	18950	18950	43
365	20241016	144700	11622983880	18950	18870	18950	18860	538
366	20241016	144600	11612803460	18860	18980	18980	18860	805
367	20241016	144500	11597591280	18980	19060	19060	18980	220
368	20241016	144400	11593406650	19050	19050	19050	19050	29
369	20241016	144300	11592854200	19050	19090	19090	19050	127
370	20241016	144200	11590433090	19080	19070	19080	19060	250
371	20241016	144100	11585665190	19070	19100	19110	19070	632
372	20241016	144000	11573598850	19100	19130	19130	19090	1759
373	20241016	143900	11539979830	19130	19150	19150	19130	298
374	20241016	143800	11534278630	19150	19130	19160	19130	655
375	20241016	143700	11521736630	19130	19170	19170	19130	180
376	20241016	143600	11518289420	19180	19200	19200	19180	468
377	20241016	143500	11509304170	19200	19170	19200	19170	278
378	20241016	143400	11503971060	19180	19190	19200	19180	831
379	20241016	143300	11488020070	19190	19140	19190	19140	1210
380	20241016	143200	11464828750	19140	19110	19140	19100	162
381	20241016	143100	11461728440	19100	19100	19100	19100	1
382	20241016	143000	11461709340	19100	19140	19140	19100	137
383	20241016	142900	11459091600	19140	19140	19150	19140	73
384	20241016	142800	11457694170	19140	19130	19140	19130	273
385	20241016	142700	11452471580	19130	19060	19130	19050	159
386	20241016	142600	11449438360	19060	19060	19060	19060	0
387	20241016	142500	11449438360	19060	19100	19100	19040	293
388	20241016	142400	11443851420	19100	19140	19150	19100	455
389	20241016	142300	11435153920	19150	19160	19170	19130	85
390	20241016	142200	11433524680	19160	19150	19170	19130	621
391	20241016	142100	11421627760	19150	19120	19150	19110	858
392	20241016	142000	11405212690	19110	19100	19110	19080	127
393	20241016	141900	11402786910	19100	19100	19100	19100	96
394	20241016	141800	11400953310	19100	19100	19100	19100	70
395	20241016	141700	11399616310	19060	19060	19060	19060	100
396	20241016	141600	11397710310	19060	19070	19110	19060	195
397	20241016	141500	11393991970	19070	19120	19130	19070	320
398	20241016	141400	11387889060	19110	19070	19110	19060	217
399	20241016	141300	11383751750	19070	19100	19100	19070	132
400	20241016	141200	11381230580	19100	19120	19140	19100	180
401	20241016	141100	11377790040	19120	19090	19120	19060	415
402	20241016	141000	11369866180	19090	19070	19090	19060	192
403	20241016	140900	11366204610	19070	19050	19070	19050	87
404	20241016	140800	11364546610	19040	19040	19040	19040	1
405	20241016	140700	11364527570	19050	19050	19060	19050	48
406	20241016	140600	11363613120	19040	19040	19050	19040	82
407	20241016	140500	11362051630	19040	19050	19050	19040	94
408	20241016	140400	11360260940	19040	18930	19040	18930	65
409	20241016	140300	11359025620	18970	18890	18970	18890	64
410	20241016	140200	11357813940	18890	18900	18900	18890	288
411	20241016	140100	11352371350	18900	18910	18920	18900	216
412	20241016	140000	11348287480	18910	18920	18920	18900	251
413	20241016	135900	11343540610	18920	18950	18950	18920	480
414	20241016	135800	11334455030	18930	18950	18950	18930	436
415	20241016	135700	11326198510	18960	18960	18960	18950	168
416	20241016	135600	11323014700	18960	18980	18980	18960	117
417	20241016	135500	11320794750	18980	19010	19010	18970	114
418	20241016	135400	11318629670	19000	19020	19020	19000	472
419	20241016	135300	11309658570	19010	19010	19010	19000	42
420	20241016	135200	11308860320	19060	19050	19060	19050	31
421	20241016	135100	11308269730	19060	19050	19060	19050	59
422	20241016	135000	11307145330	19080	19080	19090	19080	30
423	20241016	134900	11306572880	19090	19070	19090	19070	42
424	20241016	134800	11305771490	19070	19040	19070	19030	40
425	20241016	134700	11305010060	19050	19070	19080	19050	28
426	20241016	134600	11304476250	19070	19060	19070	19060	2
427	20241016	134500	11304438120	19030	19030	19030	19030	1
428	20241016	134400	11304419090	19070	19010	19100	19010	129
429	20241016	134300	11301956420	19030	18930	19050	18930	36
430	20241016	134200	11301273320	18950	19020	19020	18930	186
431	20241016	134100	11297750240	19020	19110	19110	19020	96
432	20241016	134000	11295915860	19110	19160	19160	19010	745
433	20241016	133900	11281688280	19170	19030	19170	19030	720
434	20241016	133800	11267931970	18990	18940	18990	18940	526
435	20241016	133700	11257961800	18910	18940	18940	18910	36
436	20241016	133600	11257280290	18940	18940	18940	18940	50
437	20241016	133500	11256333290	18950	18880	18950	18880	3
438	20241016	133400	11256276510	18950	18870	18950	18870	30
439	20241016	133300	11255709610	18870	18900	18950	18870	270
440	20241016	133200	11250596950	18900	18900	18900	18900	8
441	20241016	133100	11250445750	18900	18790	18900	18790	332
442	20241016	133000	11244179000	18790	18800	18830	18790	43
443	20241016	132900	11243370580	18790	18800	18800	18790	38
444	20241016	132800	11242656380	18890	18800	18890	18800	315
445	20241016	132700	11236732520	18790	18800	18800	18780	505
446	20241016	132600	11227242580	18800	18830	18830	18800	1167
447	20241016	132500	11205288560	18830	18900	18900	18830	155
448	20241016	132400	11202367250	18900	18900	18900	18900	44
449	20241016	132300	11201535650	18900	18900	18900	18900	1
450	20241016	132200	11201516750	18850	18850	18850	18850	0
451	20241016	132100	11201516750	18850	18850	18850	18850	22
452	20241016	132000	11201102050	18850	18830	18850	18810	501
453	20241016	131900	11191673720	18830	18850	18850	18830	210
454	20241016	131800	11187717040	18840	18840	18840	18840	0
455	20241016	131700	11187717040	18840	18840	18900	18840	130
456	20241016	131600	11185267480	18900	18900	18900	18900	18
457	20241016	131500	11184927280	18900	18840	18900	18840	399
458	20241016	131400	11177394190	18840	18850	18850	18840	215
459	20241016	131300	11173343290	18850	18850	18850	18850	83
460	20241016	131200	11171778740	18840	18900	18900	18840	490
461	20241016	131100	11162537200	18900	18880	18900	18880	597
462	20241016	131000	11151262390	18880	18890	18890	18880	46
463	20241016	130900	11150393810	18880	18890	18890	18880	74
464	20241016	130800	11148996670	18880	18890	18890	18880	94
465	20241016	130700	11147221550	18900	18900	18900	18900	639
466	20241016	130600	11135144450	18900	18910	18910	18900	87
467	20241016	130500	11133499370	18910	18920	18920	18910	199
468	20241016	130400	11129736050	18920	18920	18920	18910	63
469	20241016	130300	11128544180	18910	18910	18910	18910	53
470	20241016	130200	11127541950	18910	18910	18910	18910	159
471	20241016	130100	11124535260	18910	18910	18920	18910	205
472	20241016	130000	11120658680	18900	18910	18910	18900	22
473	20241016	125900	11120242720	18900	18900	18900	18900	30
474	20241016	125800	11119675720	18900	18970	18970	18900	71
475	20241016	125700	11118333680	18970	18910	18970	18900	267
476	20241016	125600	11113282490	18900	18960	18960	18900	595
477	20241016	125500	11102031930	18970	18970	18970	18970	10
478	20241016	125400	11101842230	18960	18960	18960	18960	123
479	20241016	125300	11099510150	18950	18950	18950	18950	11
480	20241016	125200	11099301700	18900	18900	18900	18900	0
481	20241016	125100	11099301700	18900	18910	18920	18900	202
482	20241016	125000	11095483380	18900	18890	18900	18880	89
483	20241016	124900	11093801820	18890	18880	18970	18880	636
484	20241016	124800	11081787390	18880	18880	19000	18860	210
485	20241016	124700	11077819760	18860	18920	18920	18860	587
486	20241016	124600	11066730920	18930	18980	18980	18930	752
487	20241016	124500	11052482320	18990	18960	18990	18950	117
488	20241016	124400	11050264120	18950	19000	19010	18950	62
489	20241016	124300	11049086010	18940	19030	19030	18940	240
490	20241016	124200	11044537970	19030	18930	19030	18930	142
491	20241016	124100	11041836910	18930	19030	19030	18930	1370
492	20241016	124000	11015859050	19030	19090	19090	19030	881
493	20241016	123900	10999072270	19100	19170	19170	19090	611
494	20241016	123800	10987398680	19170	19170	19170	19170	50
495	20241016	123700	10986440180	19170	19130	19170	19100	763
496	20241016	123600	10971855140	19130	19140	19150	19130	654
497	20241016	123500	10959337910	19140	19180	19180	19140	330
498	20241016	123400	10953019130	19180	19180	19180	19160	22
499	20241016	123300	10952597190	19150	19150	19150	19150	167
500	20241016	123200	10949399140	19150	19160	19160	19150	295
501	20241016	123100	10943748180	19170	19240	19240	19170	1101
502	20241016	123000	10922608420	19230	19240	19240	19230	124
503	20241016	122900	10920223470	19230	19260	19260	19230	200
504	20241016	122800	10916371860	19260	19220	19260	19220	781
505	20241016	122700	10901332690	19220	19220	19220	19210	570
506	20241016	122600	10890379040	19270	19210	19280	19210	513
507	20241016	122500	10880510510	19210	19270	19270	19210	618
508	20241016	122400	10868622190	19240	19270	19280	19240	269
509	20241016	122300	10863440440	19290	19290	19290	19200	998
510	20241016	122200	10844234040	19270	19270	19300	19260	436
511	20241016	122100	10835821240	19260	19310	19310	19260	570
512	20241016	122000	10824820670	19310	19260	19310	19260	697
513	20241016	121900	10811380870	19280	19220	19280	19220	435
514	20241016	121800	10802994720	19180	19270	19270	19180	666
515	20241016	121700	10790195460	19280	19180	19320	19180	1057
516	20241016	121600	10769847980	19130	19120	19130	19110	682
517	20241016	121500	10756809340	19120	19130	19170	19110	889
518	20241016	121400	10739810170	19110	19160	19160	19100	3128
519	20241016	121300	10680022910	19150	19180	19200	19140	2729
520	20241016	121200	10627662240	19140	19300	19310	19100	4496
521	20241016	121100	10541549520	19300	19080	19380	19080	3761
522	20241016	121000	10468985360	18950	19050	19090	18950	980
523	20241016	120900	10450341800	19050	19080	19080	19040	379
524	20241016	120800	10443120790	19080	19050	19100	18980	248
525	20241016	120700	10438403640	18970	18960	19000	18950	371
526	20241016	120600	10431363070	18950	19050	19050	18930	710
527	20241016	120500	10417889240	19080	19100	19110	19020	1174
528	20241016	120400	10395492990	19100	19050	19100	19050	426
529	20241016	120300	10387369610	19050	19000	19100	19000	627
530	20241016	120200	10375450850	19050	18950	19050	18940	258
531	20241016	120100	10370550470	18940	18930	18980	18890	513
532	20241016	120000	10360846820	18930	18880	18980	18880	208
533	20241016	115900	10356908250	18950	18930	18950	18880	1425
534	20241016	115800	10329964280	18930	19140	19140	18910	3327
535	20241016	115700	10266667630	19140	19140	19150	19110	816
536	20241016	115600	10251068210	19120	19160	19160	19070	1522
537	20241016	115500	10221959420	19150	19280	19280	19140	1610
538	20241016	115400	10191112280	19280	19270	19300	19070	3978
539	20241016	115300	10114827650	19240	19430	19440	19210	3835
540	20241016	115200	10040662770	19430	19450	19570	19380	2216
541	20241016	115100	9997538840	19380	19460	19480	19350	4487
542	20241016	115000	9910468570	19440	19620	19620	19370	9223
543	20241016	114900	9730365250	19610	19690	19770	19540	15794
544	20241016	114800	9420110040	19660	19950	20000	19350	25132
545	20241016	114700	8922432700	19950	19230	19950	19220	20570
546	20241016	114600	8519431020	19210	19220	19220	19210	811
547	20241016	114500	8503843710	19220	19200	19220	19190	119
548	20241016	114400	8501557550	19180	19180	19180	19180	0
549	20241016	114300	8501557550	19180	19170	19180	19170	1098
550	20241016	114200	8480498890	19180	19180	19180	19180	438
551	20241016	114100	8472098050	19130	19110	19130	19070	267
552	20241016	114000	8466997550	19110	19180	19180	19110	901
553	20241016	113900	8449741940	19130	19180	19180	19130	645
554	20241016	113800	8437379780	19180	19180	19200	19180	111
555	20241016	113700	8435250760	19180	19190	19200	19180	793
556	20241016	113600	8420035400	19190	19190	19190	19180	106
557	20241016	113500	8418001520	19190	19190	19190	19170	511
558	20241016	113400	8408202210	19180	19190	19190	19170	287
559	20241016	113300	8402698960	19220	19250	19250	19220	238
560	20241016	113200	8398117590	19260	19270	19280	19130	1108
561	20241016	113100	8376862930	19280	19200	19280	19200	1440
562	20241016	113000	8349140520	19200	19200	19200	19190	74
563	20241016	112900	8347719740	19200	19170	19220	19170	1237
564	20241016	112800	8323977800	19170	19180	19190	19060	1518
565	20241016	112700	8294874480	19190	19040	19210	19040	1609
566	20241016	112600	8264060680	19050	19000	19050	19000	455
567	20241016	112500	8255405560	18990	18880	18990	18880	515
568	20241016	112400	8245632970	18940	18940	18940	18940	0
569	20241016	112300	8245632970	18940	18930	18940	18810	1485
570	20241016	112200	8217592230	18930	18940	18940	18930	49
571	20241016	112100	8216664540	18940	18950	18950	18940	10
572	20241016	112000	8216475120	18950	19000	19000	18950	83
573	20241016	111900	8214902220	19000	18930	19000	18930	46
574	20241016	111800	8214028920	18930	18950	18980	18930	383
575	20241016	111700	8206771080	18960	18950	18960	18950	164
576	20241016	111600	8203662600	18950	19000	19000	18950	103
577	20241016	111500	8201710440	19000	19000	19010	19000	147
578	20241016	111400	8198917010	19000	19000	19040	19000	307
579	20241016	111300	8193082710	19010	19000	19010	19000	508
580	20241016	111200	8183430400	19000	19010	19010	19000	129
581	20241016	111100	8180978210	19050	19060	19090	19050	301
582	20241016	111000	8175236580	19060	18960	19110	18960	1170
583	20241016	110900	8152960980	18960	18960	18960	18960	6
584	20241016	110800	8152847220	18960	18960	18960	18960	2
585	20241016	110700	8152809300	18950	18800	18950	18790	406
586	20241016	110600	8145134660	18800	18780	18800	18780	90
587	20241016	110500	8143443060	18780	18850	18860	18780	96
588	20241016	110400	8141636100	18860	18780	18860	18780	144
589	20241016	110300	8138923160	18850	18910	18910	18780	1780
590	20241016	110200	8105354540	18910	18960	18960	18910	384
591	20241016	110100	8098089110	18960	19040	19040	18960	1023
592	20241016	110000	8078643040	19060	19030	19060	19030	30
593	20241016	105900	8078071720	19020	19060	19070	19020	500
594	20241016	105800	8068539040	19060	19050	19060	19050	393
595	20241016	105700	8061052040	19010	19010	19010	19010	10
596	20241016	105600	8060861940	19000	19000	19070	19000	807
597	20241016	105500	8045486020	19000	19030	19030	18980	433
598	20241016	105400	8037259420	19050	19060	19080	19050	390
599	20241016	105300	8029825250	19060	18970	19060	18960	1105
600	20241016	105200	8008816110	18980	19000	19030	18970	1175
601	20241016	105100	7986505900	19000	19010	19030	19000	640
602	20241016	105000	7974338460	19010	19010	19060	18980	1374
603	20241016	104900	7948221490	18990	19030	19170	18990	2587
604	20241016	104800	7898886150	19060	18820	19300	18820	8385
605	20241016	104700	7738905980	18800	18770	18800	18770	34
606	20241016	104600	7738267430	18770	18770	18770	18770	20
607	20241016	104500	7737892030	18760	18770	18770	18760	134
608	20241016	104400	7735378180	18760	18760	18760	18760	263
609	20241016	104300	7730444300	18750	18770	18770	18750	269
610	20241016	104200	7725397840	18870	18790	18870	18790	1007
611	20241016	104100	7706421680	18760	18760	18760	18760	18
612	20241016	104000	7706084000	18800	18810	18820	18740	753
613	20241016	103900	7691958290	18810	18740	18910	18710	1025
614	20241016	103800	7672652690	18740	18750	18750	18740	57
615	20241016	103700	7671584410	18740	18700	18740	18700	114
616	20241016	103600	7669449970	18700	18650	18700	18640	113
617	20241016	103500	7667341350	18650	18650	18650	18650	384
618	20241016	103400	7660179750	18650	18610	18650	18600	961
619	20241016	103300	7642278100	18600	18600	18640	18600	514
620	20241016	103200	7632714480	18600	18600	18600	18600	129
621	20241016	103100	7630315080	18600	18630	18640	18600	46
622	20241016	103000	7629458090	18630	18590	18630	18590	13
623	20241016	102900	7629215940	18650	18580	18650	18580	94
624	20241016	102800	7627469350	18580	18600	18600	18580	151
625	20241016	102700	7624663010	18600	18590	18600	18590	24
626	20241016	102600	7624216770	18590	18590	18590	18590	51
627	20241016	102500	7623268680	18580	18580	18580	18570	254
628	20241016	102400	7618549450	18580	18590	18590	18580	46
629	20241016	102300	7617694750	18580	18580	18580	18580	12
630	20241016	102200	7617471790	18570	18570	18570	18570	180
631	20241016	102100	7614129190	18570	18630	18650	18570	540
632	20241016	102000	7604090660	18620	18580	18620	18580	57
633	20241016	101900	7603030600	18570	18560	18570	18560	31
634	20241016	101800	7602455130	18560	18560	18570	18560	496
635	20241016	101700	7593249300	18560	18610	18610	18560	1127
636	20241016	101600	7572297780	18610	18620	18640	18600	1794
637	20241016	101500	7538920310	18620	18640	18640	18610	1266
638	20241016	101400	7515350300	18640	18630	18640	18620	388
639	20241016	101300	7508122010	18620	18730	18730	18620	2742
640	20241016	101200	7456904520	18700	18720	18720	18700	1283
641	20241016	101100	7432900950	18730	18730	18730	18730	156
642	20241016	101000	7429979070	18720	18830	18830	18720	215
643	20241016	100900	7425950740	18750	18750	18750	18740	91
644	20241016	100800	7424245360	18840	18790	18840	18740	708
645	20241016	100700	7410965470	18740	18730	18740	18720	763
646	20241016	100600	7396669590	18730	18740	18740	18730	125
647	20241016	100500	7394327340	18740	18750	18750	18740	364
648	20241016	100400	7387505490	18750	18740	18800	18740	150
649	20241016	100300	7384693100	18740	18720	18800	18720	372
650	20241016	100200	7377718570	18720	18710	18730	18690	869
651	20241016	100100	7361465310	18710	18810	18810	18700	2716
652	20241016	100000	7310503860	18830	18990	18990	18830	1615
653	20241016	095900	7279999050	18990	18860	19050	18860	1484
654	20241016	095800	7251867280	18860	18900	18900	18830	314
655	20241016	095700	7245939210	18900	18810	18900	18800	408
656	20241016	095600	7238252780	18810	18810	18810	18790	335
657	20241016	095500	7231955580	18810	18810	18810	18790	115
658	20241016	095400	7229792450	18810	18810	18810	18810	206
659	20241016	095300	7225917590	18810	18850	18850	18790	1041
660	20241016	095200	7206336440	18840	18860	18860	18840	530
661	20241016	095100	7196345340	18840	18880	18890	18840	881
662	20241016	095000	7179731130	18870	18860	18900	18800	625
663	20241016	094900	7167957080	18800	18820	18850	18800	440
664	20241016	094800	7159673300	18770	18810	18820	18770	397
665	20241016	094700	7152206680	18810	18820	18830	18790	936
666	20241016	094600	7134600740	18790	18730	18850	18680	1318
667	20241016	094500	7109883500	18740	18680	18740	18670	305
668	20241016	094400	7104186120	18680	18690	18700	18680	741
669	20241016	094300	7090338130	18680	18710	18740	18670	951
670	20241016	094200	7072565200	18700	18730	18730	18700	841
671	20241016	094100	7056831870	18750	18810	18840	18750	2199
672	20241016	094000	7015502060	18810	18800	18840	18790	1213
673	20241016	093900	6992684620	18800	18820	18820	18750	1160
674	20241016	093800	6970894690	18820	18870	18870	18790	1506
675	20241016	093700	6942549920	18880	18700	18880	18650	3643
676	20241016	093600	6874120560	18690	18630	18720	18620	1317
677	20241016	093500	6849512980	18620	18670	18730	18600	3758
678	20241016	093400	6779477180	18660	18720	18760	18640	4044
679	20241016	093300	6703789650	18720	18860	18860	18500	11921
680	20241016	093200	6481565960	18860	18950	19020	18860	3603
681	20241016	093100	6413420000	18950	19050	19090	18950	2866
682	20241016	093000	6358987970	19050	19110	19150	19050	1604
683	20241016	092900	6328322940	19110	19040	19110	18960	3822
684	20241016	092800	6255697120	19040	19170	19170	19040	3604
685	20241016	092700	6186880050	19160	19210	19210	19150	1530
686	20241016	092600	6157555250	19170	19240	19260	19080	10697
687	20241016	092500	5952467160	19250	19360	19450	19250	5826
688	20241016	092400	5840022150	19360	19470	19480	19350	2795
689	20241016	092300	5785785880	19470	19490	19530	19460	5274
690	20241016	092200	5683024360	19490	19470	19700	19430	6605
691	20241016	092100	5553884270	19470	19350	19480	19300	3796
692	20241016	092000	5480313580	19420	19370	19430	19300	5338
693	20241016	091900	5377102550	19370	19410	19440	19370	11174
694	20241016	091800	5160394280	19410	19920	20100	19400	24945
695	20241016	091700	4670190550	19920	20050	20400	19420	46365
696	20241016	091600	3742774270	20100	19710	20100	19630	25899
697	20241016	091500	3227105010	19660	19500	19710	19430	12521
698	20241016	091400	2981910780	19440	19690	19690	19360	14821
699	20241016	091300	2692817140	19690	19950	19950	19290	29347
700	20241016	091200	2117588500	19950	19940	19950	19930	9971
701	20241016	091100	1918747400	19880	19880	19880	19880	0
702	20241016	091000	1918747400	19880	19430	19880	19350	18650
703	20241016	090900	1551381290	19430	19320	19670	19320	16452
704	20241016	090800	1230809250	19300	19080	19320	19070	5628
705	20241016	090700	1122649440	19140	19140	19200	19040	6164
706	20241016	090600	1004821770	19140	19150	19400	18970	10515
707	20241016	090500	802908070	19150	18880	19400	18880	16909
708	20241016	090400	478943010	18870	18560	18900	18500	12156
709	20241016	090300	251570580	18560	18220	18570	18200	6197
710	20241016	090200	137611930	18220	18220	18320	18200	723
711	20241016	090100	124442070	18320	18270	18380	18180	2920
712	20241016	090000	70928190	18240	18080	18240	18060	2854