KissMeData/265520/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	210100	2666584910	19130	19130	19130	19130	1349
3	20241014	210000	2666584910	19130	19130	19130	19130	0
4	20241014	205900	2666584910	19130	19130	19130	19130	0
5	20241014	205800	2666584910	19130	19130	19130	19130	0
6	20241014	205700	2666584910	19130	19130	19130	19130	0
7	20241014	205600	2666584910	19130	19130	19130	19130	0
8	20241014	205500	2666584910	19130	19130	19130	19130	0
9	20241014	205400	2666584910	19130	19130	19130	19130	0
10	20241014	205300	2666584910	19130	19130	19130	19130	0
11	20241014	205200	2666584910	19130	19130	19130	19130	0
12	20241014	205100	2666584910	19130	19130	19130	19130	0
13	20241014	205000	2666584910	19130	19130	19130	19130	0
14	20241014	204900	2666584910	19130	19130	19130	19130	0
15	20241014	204800	2666584910	19130	19130	19130	19130	0
16	20241014	204700	2666584910	19130	19130	19130	19130	0
17	20241014	204600	2666584910	19130	19130	19130	19130	0
18	20241014	204500	2666584910	19130	19130	19130	19130	0
19	20241014	204400	2666584910	19130	19130	19130	19130	0
20	20241014	204300	2666584910	19130	19130	19130	19130	0
21	20241014	204200	2666584910	19130	19130	19130	19130	0
22	20241014	204100	2666584910	19130	19130	19130	19130	0
23	20241014	204000	2666584910	19130	19130	19130	19130	0
24	20241014	203900	2666584910	19130	19130	19130	19130	0
25	20241014	203800	2666584910	19130	19130	19130	19130	0
26	20241014	203700	2666584910	19130	19130	19130	19130	0
27	20241014	203600	2666584910	19130	19130	19130	19130	0
28	20241014	203500	2666584910	19130	19130	19130	19130	0
29	20241014	203400	2666584910	19130	19130	19130	19130	0
30	20241014	203300	2666584910	19130	19130	19130	19130	0
31	20241014	203200	2666584910	19130	19130	19130	19130	0
32	20241014	203100	2666584910	19130	19130	19130	19130	1349
33	20241014	203000	2666584910	19130	19130	19130	19130	0
34	20241014	202900	2666584910	19130	19130	19130	19130	0
35	20241014	202800	2666584910	19130	19130	19130	19130	0
36	20241014	202700	2666584910	19130	19130	19130	19130	0
37	20241014	202600	2666584910	19130	19130	19130	19130	0
38	20241014	202500	2666584910	19130	19130	19130	19130	0
39	20241014	202400	2666584910	19130	19130	19130	19130	0
40	20241014	202300	2666584910	19130	19130	19130	19130	0
41	20241014	202200	2666584910	19130	19130	19130	19130	0
42	20241014	202100	2666584910	19130	19130	19130	19130	0
43	20241014	202000	2666584910	19130	19130	19130	19130	0
44	20241014	201900	2666584910	19130	19130	19130	19130	0
45	20241014	201800	2666584910	19130	19130	19130	19130	0
46	20241014	201700	2666584910	19130	19130	19130	19130	0
47	20241014	201600	2666584910	19130	19130	19130	19130	0
48	20241014	201500	2666584910	19130	19130	19130	19130	0
49	20241014	201400	2666584910	19130	19130	19130	19130	0
50	20241014	201300	2666584910	19130	19130	19130	19130	0
51	20241014	201200	2666584910	19130	19130	19130	19130	0
52	20241014	201100	2666584910	19130	19130	19130	19130	0
53	20241014	201000	2666584910	19130	19130	19130	19130	0
54	20241014	200900	2666584910	19130	19130	19130	19130	0
55	20241014	200800	2666584910	19130	19130	19130	19130	0
56	20241014	200700	2666584910	19130	19130	19130	19130	0
57	20241014	200600	2666584910	19130	19130	19130	19130	0
58	20241014	200500	2666584910	19130	19130	19130	19130	0
59	20241014	200400	2666584910	19130	19130	19130	19130	0
60	20241014	200300	2666584910	19130	19130	19130	19130	0
61	20241014	200200	2666584910	19130	19130	19130	19130	0
62	20241014	200100	2666584910	19130	19130	19130	19130	1349
63	20241014	200000	2666584910	19130	19130	19130	19130	0
64	20241014	195900	2666584910	19130	19130	19130	19130	0
65	20241014	195800	2666584910	19130	19130	19130	19130	0
66	20241014	195700	2666584910	19130	19130	19130	19130	0
67	20241014	195600	2666584910	19130	19130	19130	19130	0
68	20241014	195500	2666584910	19130	19130	19130	19130	0
69	20241014	195400	2666584910	19130	19130	19130	19130	0
70	20241014	195300	2666584910	19130	19130	19130	19130	0
71	20241014	195200	2666584910	19130	19130	19130	19130	0
72	20241014	195100	2666584910	19130	19130	19130	19130	0
73	20241014	195000	2666584910	19130	19130	19130	19130	0
74	20241014	194900	2666584910	19130	19130	19130	19130	0
75	20241014	194800	2666584910	19130	19130	19130	19130	0
76	20241014	194700	2666584910	19130	19130	19130	19130	0
77	20241014	194600	2666584910	19130	19130	19130	19130	0
78	20241014	194500	2666584910	19130	19130	19130	19130	0
79	20241014	194400	2666584910	19130	19130	19130	19130	0
80	20241014	194300	2666584910	19130	19130	19130	19130	0
81	20241014	194200	2666584910	19130	19130	19130	19130	0
82	20241014	194100	2666584910	19130	19130	19130	19130	0
83	20241014	194000	2666584910	19130	19130	19130	19130	0
84	20241014	193900	2666584910	19130	19130	19130	19130	0
85	20241014	193800	2666584910	19130	19130	19130	19130	0
86	20241014	193700	2666584910	19130	19130	19130	19130	0
87	20241014	193600	2666584910	19130	19130	19130	19130	0
88	20241014	193500	2666584910	19130	19130	19130	19130	0
89	20241014	193400	2666584910	19130	19130	19130	19130	0
90	20241014	193300	2666584910	19130	19130	19130	19130	0
91	20241014	193200	2666584910	19130	19130	19130	19130	0
92	20241014	193100	2666584910	19130	19130	19130	19130	1349
93	20241014	193000	2666584910	19130	19130	19130	19130	0
94	20241014	192900	2666584910	19130	19130	19130	19130	0
95	20241014	192800	2666584910	19130	19130	19130	19130	0
96	20241014	192700	2666584910	19130	19130	19130	19130	0
97	20241014	192600	2666584910	19130	19130	19130	19130	0
98	20241014	192500	2666584910	19130	19130	19130	19130	0
99	20241014	192400	2666584910	19130	19130	19130	19130	0
100	20241014	192300	2666584910	19130	19130	19130	19130	0
101	20241014	192200	2666584910	19130	19130	19130	19130	0
102	20241014	192100	2666584910	19130	19130	19130	19130	0
103	20241014	192000	2666584910	19130	19130	19130	19130	0
104	20241014	191900	2666584910	19130	19130	19130	19130	0
105	20241014	191800	2666584910	19130	19130	19130	19130	0
106	20241014	191700	2666584910	19130	19130	19130	19130	0
107	20241014	191600	2666584910	19130	19130	19130	19130	0
108	20241014	191500	2666584910	19130	19130	19130	19130	0
109	20241014	191400	2666584910	19130	19130	19130	19130	0
110	20241014	191300	2666584910	19130	19130	19130	19130	0
111	20241014	191200	2666584910	19130	19130	19130	19130	0
112	20241014	191100	2666584910	19130	19130	19130	19130	0
113	20241014	191000	2666584910	19130	19130	19130	19130	0
114	20241014	190900	2666584910	19130	19130	19130	19130	0
115	20241014	190800	2666584910	19130	19130	19130	19130	0
116	20241014	190700	2666584910	19130	19130	19130	19130	0
117	20241014	190600	2666584910	19130	19130	19130	19130	0
118	20241014	190500	2666584910	19130	19130	19130	19130	0
119	20241014	190400	2666584910	19130	19130	19130	19130	0
120	20241014	190300	2666584910	19130	19130	19130	19130	0
121	20241014	190200	2666584910	19130	19130	19130	19130	0
122	20241014	190100	2666584910	19130	19130	19130	19130	1349
123	20241014	190000	2666584910	19130	19130	19130	19130	0
124	20241014	185900	2666584910	19130	19130	19130	19130	0
125	20241014	185800	2666584910	19130	19130	19130	19130	0
126	20241014	185700	2666584910	19130	19130	19130	19130	0
127	20241014	185600	2666584910	19130	19130	19130	19130	0
128	20241014	185500	2666584910	19130	19130	19130	19130	0
129	20241014	185400	2666584910	19130	19130	19130	19130	0
130	20241014	185300	2666584910	19130	19130	19130	19130	0
131	20241014	185200	2666584910	19130	19130	19130	19130	0
132	20241014	185100	2666584910	19130	19130	19130	19130	0
133	20241014	185000	2666584910	19130	19130	19130	19130	0
134	20241014	184900	2666584910	19130	19130	19130	19130	0
135	20241014	184800	2666584910	19130	19130	19130	19130	0
136	20241014	184700	2666584910	19130	19130	19130	19130	0
137	20241014	184600	2666584910	19130	19130	19130	19130	0
138	20241014	184500	2666584910	19130	19130	19130	19130	0
139	20241014	184400	2666584910	19130	19130	19130	19130	0
140	20241014	184300	2666584910	19130	19130	19130	19130	0
141	20241014	184200	2666584910	19130	19130	19130	19130	0
142	20241014	184100	2666584910	19130	19130	19130	19130	0
143	20241014	184000	2666584910	19130	19130	19130	19130	0
144	20241014	183900	2666584910	19130	19130	19130	19130	0
145	20241014	183800	2666584910	19130	19130	19130	19130	0
146	20241014	183700	2666584910	19130	19130	19130	19130	0
147	20241014	183600	2666584910	19130	19130	19130	19130	0
148	20241014	183500	2666584910	19130	19130	19130	19130	0
149	20241014	183400	2666584910	19130	19130	19130	19130	0
150	20241014	183300	2666584910	19130	19130	19130	19130	0
151	20241014	183200	2666584910	19130	19130	19130	19130	0
152	20241014	183100	2666584910	19130	19130	19130	19130	1349
153	20241014	183000	2666584910	19130	19130	19130	19130	0
154	20241014	182900	2666584910	19130	19130	19130	19130	0
155	20241014	182800	2666584910	19130	19130	19130	19130	0
156	20241014	182700	2666584910	19130	19130	19130	19130	0
157	20241014	182600	2666584910	19130	19130	19130	19130	0
158	20241014	182500	2666584910	19130	19130	19130	19130	0
159	20241014	182400	2666584910	19130	19130	19130	19130	0
160	20241014	182300	2666584910	19130	19130	19130	19130	0
161	20241014	182200	2666584910	19130	19130	19130	19130	0
162	20241014	182100	2666584910	19130	19130	19130	19130	0
163	20241014	182000	2666584910	19130	19130	19130	19130	0
164	20241014	181900	2666584910	19130	19130	19130	19130	0
165	20241014	181800	2666584910	19130	19130	19130	19130	0
166	20241014	181700	2666584910	19130	19130	19130	19130	0
167	20241014	181600	2666584910	19130	19130	19130	19130	0
168	20241014	181500	2666584910	19130	19130	19130	19130	0
169	20241014	181400	2666584910	19130	19130	19130	19130	0
170	20241014	181300	2666584910	19130	19130	19130	19130	0
171	20241014	181200	2666584910	19130	19130	19130	19130	0
172	20241014	181100	2666584910	19130	19130	19130	19130	0
173	20241014	181000	2666584910	19130	19130	19130	19130	0
174	20241014	180900	2666584910	19130	19130	19130	19130	0
175	20241014	180800	2666584910	19130	19130	19130	19130	0
176	20241014	180700	2666584910	19130	19130	19130	19130	0
177	20241014	180600	2666584910	19130	19130	19130	19130	0
178	20241014	180500	2666584910	19130	19130	19130	19130	0
179	20241014	180400	2666584910	19130	19130	19130	19130	0
180	20241014	180300	2666584910	19130	19130	19130	19130	0
181	20241014	180200	2666584910	19130	19130	19130	19130	0
182	20241014	180100	2666584910	19130	19130	19130	19130	1349
183	20241014	180000	2666584910	19130	19130	19130	19130	0
184	20241014	175900	2666584910	19130	19130	19130	19130	0
185	20241014	175800	2666584910	19130	19130	19130	19130	0
186	20241014	175700	2666584910	19130	19130	19130	19130	0
187	20241014	175600	2666584910	19130	19130	19130	19130	0
188	20241014	175500	2666584910	19130	19130	19130	19130	0
189	20241014	175400	2666584910	19130	19130	19130	19130	0
190	20241014	175300	2666584910	19130	19130	19130	19130	0
191	20241014	175200	2666584910	19130	19130	19130	19130	0
192	20241014	175100	2666584910	19130	19130	19130	19130	0
193	20241014	175000	2666584910	19130	19130	19130	19130	0
194	20241014	174900	2666584910	19130	19130	19130	19130	0
195	20241014	174800	2666584910	19130	19130	19130	19130	0
196	20241014	174700	2666584910	19130	19130	19130	19130	0
197	20241014	174600	2666584910	19130	19130	19130	19130	0
198	20241014	174500	2666584910	19130	19130	19130	19130	0
199	20241014	174400	2666584910	19130	19130	19130	19130	0
200	20241014	174300	2666584910	19130	19130	19130	19130	0
201	20241014	174200	2666584910	19130	19130	19130	19130	0
202	20241014	174100	2666584910	19130	19130	19130	19130	0
203	20241014	174000	2666584910	19130	19130	19130	19130	0
204	20241014	173900	2666584910	19130	19130	19130	19130	0
205	20241014	173800	2666584910	19130	19130	19130	19130	0
206	20241014	173700	2666584910	19130	19130	19130	19130	0
207	20241014	173600	2666584910	19130	19130	19130	19130	0
208	20241014	173500	2666584910	19130	19130	19130	19130	0
209	20241014	173400	2666584910	19130	19130	19130	19130	0
210	20241014	173300	2666584910	19130	19130	19130	19130	0
211	20241014	173200	2666584910	19130	19130	19130	19130	0
212	20241014	173100	2666584910	19130	19130	19130	19130	1349
213	20241014	173000	2666584910	19130	19130	19130	19130	0
214	20241014	172900	2666584910	19130	19130	19130	19130	0
215	20241014	172800	2666584910	19130	19130	19130	19130	0
216	20241014	172700	2666584910	19130	19130	19130	19130	0
217	20241014	172600	2666584910	19130	19130	19130	19130	0
218	20241014	172500	2666584910	19130	19130	19130	19130	0
219	20241014	172400	2666584910	19130	19130	19130	19130	0
220	20241014	172300	2666584910	19130	19130	19130	19130	0
221	20241014	172200	2666584910	19130	19130	19130	19130	0
222	20241014	172100	2666584910	19130	19130	19130	19130	0
223	20241014	172000	2666584910	19130	19130	19130	19130	0
224	20241014	171900	2666584910	19130	19130	19130	19130	0
225	20241014	171800	2666584910	19130	19130	19130	19130	0
226	20241014	171700	2666584910	19130	19130	19130	19130	0
227	20241014	171600	2666584910	19130	19130	19130	19130	0
228	20241014	171500	2666584910	19130	19130	19130	19130	0
229	20241014	171400	2666584910	19130	19130	19130	19130	0
230	20241014	171300	2666584910	19130	19130	19130	19130	0
231	20241014	171200	2666584910	19130	19130	19130	19130	0
232	20241014	171100	2666584910	19130	19130	19130	19130	0
233	20241014	171000	2666584910	19130	19130	19130	19130	0
234	20241014	170900	2666584910	19130	19130	19130	19130	0
235	20241014	170800	2666584910	19130	19130	19130	19130	0
236	20241014	170700	2666584910	19130	19130	19130	19130	0
237	20241014	170600	2666584910	19130	19130	19130	19130	0
238	20241014	170500	2666584910	19130	19130	19130	19130	0
239	20241014	170400	2666584910	19130	19130	19130	19130	0
240	20241014	170300	2666584910	19130	19130	19130	19130	0
241	20241014	170200	2666584910	19130	19130	19130	19130	0
242	20241014	170100	2666584910	19130	19130	19130	19130	1349
243	20241014	170000	2666584910	19130	19130	19130	19130	0
244	20241014	165900	2666584910	19130	19130	19130	19130	0
245	20241014	165800	2666584910	19130	19130	19130	19130	0
246	20241014	165700	2666584910	19130	19130	19130	19130	0
247	20241014	165600	2666584910	19130	19130	19130	19130	0
248	20241014	165500	2666584910	19130	19130	19130	19130	0
249	20241014	165400	2666584910	19130	19130	19130	19130	0
250	20241014	165300	2666584910	19130	19130	19130	19130	0
251	20241014	165200	2666584910	19130	19130	19130	19130	0
252	20241014	165100	2666584910	19130	19130	19130	19130	0
253	20241014	165000	2666584910	19130	19130	19130	19130	0
254	20241014	164900	2666584910	19130	19130	19130	19130	0
255	20241014	164800	2666584910	19130	19130	19130	19130	0
256	20241014	164700	2666584910	19130	19130	19130	19130	0
257	20241014	164600	2666584910	19130	19130	19130	19130	0
258	20241014	164500	2666584910	19130	19130	19130	19130	0
259	20241014	164400	2666584910	19130	19130	19130	19130	0
260	20241014	164300	2666584910	19130	19130	19130	19130	0
261	20241014	164200	2666584910	19130	19130	19130	19130	0
262	20241014	164100	2666584910	19130	19130	19130	19130	0
263	20241014	164000	2666584910	19130	19130	19130	19130	0
264	20241014	163900	2666584910	19130	19130	19130	19130	0
265	20241014	163800	2666584910	19130	19130	19130	19130	0
266	20241014	163700	2666584910	19130	19130	19130	19130	0
267	20241014	163600	2666584910	19130	19130	19130	19130	0
268	20241014	163500	2666584910	19130	19130	19130	19130	0
269	20241014	163400	2666584910	19130	19130	19130	19130	0
270	20241014	163300	2666584910	19130	19130	19130	19130	0
271	20241014	163200	2666584910	19130	19130	19130	19130	0
272	20241014	163100	2666584910	19130	19130	19130	19130	1349
273	20241014	163000	2666584910	19130	19130	19130	19130	0
274	20241014	162900	2666584910	19130	19130	19130	19130	0
275	20241014	162800	2666584910	19130	19130	19130	19130	0
276	20241014	162700	2666584910	19130	19130	19130	19130	0
277	20241014	162600	2666584910	19130	19130	19130	19130	0
278	20241014	162500	2666584910	19130	19130	19130	19130	0
279	20241014	162400	2666584910	19130	19130	19130	19130	0
280	20241014	162300	2666584910	19130	19130	19130	19130	0
281	20241014	162200	2666584910	19130	19130	19130	19130	0
282	20241014	162100	2666584910	19130	19130	19130	19130	0
283	20241014	162000	2666584910	19130	19130	19130	19130	0
284	20241014	161900	2666584910	19130	19130	19130	19130	0
285	20241014	161800	2666584910	19130	19130	19130	19130	0
286	20241014	161700	2666584910	19130	19130	19130	19130	0
287	20241014	161600	2666584910	19130	19130	19130	19130	0
288	20241014	161500	2666584910	19130	19130	19130	19130	0
289	20241014	161400	2666584910	19130	19130	19130	19130	0
290	20241014	161300	2666584910	19130	19130	19130	19130	0
291	20241014	161200	2666584910	19130	19130	19130	19130	0
292	20241014	161100	2666584910	19130	19130	19130	19130	0
293	20241014	161000	2666584910	19130	19130	19130	19130	0
294	20241014	160900	2666584910	19130	19130	19130	19130	0
295	20241014	160800	2666584910	19130	19130	19130	19130	0
296	20241014	160700	2666584910	19130	19130	19130	19130	0
297	20241014	160600	2666584910	19130	19130	19130	19130	0
298	20241014	160500	2666584910	19130	19130	19130	19130	0
299	20241014	160400	2666584910	19130	19130	19130	19130	0
300	20241014	160300	2666584910	19130	19130	19130	19130	0
301	20241014	160200	2666584910	19130	19130	19130	19130	0
302	20241014	160100	2666584910	19130	19130	19130	19130	1349
303	20241014	160000	2666584910	19130	19130	19130	19130	0
304	20241014	155900	2666584910	19130	19130	19130	19130	0
305	20241014	155800	2666584910	19130	19130	19130	19130	0
306	20241014	155700	2666584910	19130	19130	19130	19130	0
307	20241014	155600	2666584910	19130	19130	19130	19130	0
308	20241014	155500	2666584910	19130	19130	19130	19130	0
309	20241014	155400	2666584910	19130	19130	19130	19130	0
310	20241014	155300	2666584910	19130	19130	19130	19130	0
311	20241014	155200	2666584910	19130	19130	19130	19130	0
312	20241014	155100	2666584910	19130	19130	19130	19130	0
313	20241014	155000	2666584910	19130	19130	19130	19130	0
314	20241014	154900	2666584910	19130	19130	19130	19130	0
315	20241014	154800	2666584910	19130	19130	19130	19130	0
316	20241014	154700	2666584910	19130	19130	19130	19130	0
317	20241014	154600	2666584910	19130	19130	19130	19130	0
318	20241014	154500	2666584910	19130	19130	19130	19130	0
319	20241014	154400	2666584910	19130	19130	19130	19130	0
320	20241014	154300	2666584910	19130	19130	19130	19130	0
321	20241014	154200	2666584910	19130	19130	19130	19130	0
322	20241014	154100	2666584910	19130	19130	19130	19130	0
323	20241014	154000	2666584910	19130	19130	19130	19130	0
324	20241014	153900	2666584910	19130	19130	19130	19130	0
325	20241014	153800	2666584910	19130	19130	19130	19130	0
326	20241014	153700	2666584910	19130	19130	19130	19130	0
327	20241014	153600	2666584910	19130	19130	19130	19130	0
328	20241014	153500	2666584910	19130	19130	19130	19130	0
329	20241014	153400	2666584910	19130	19130	19130	19130	0
330	20241014	153300	2666584910	19130	19130	19130	19130	0
331	20241014	153200	2666584910	19130	19130	19130	19130	0
332	20241014	153100	2666584910	19130	19130	19130	19130	1349
333	20241014	153000	2666584910	19130	19130	19130	19130	1349
334	20241014	152900	2640778540	19140	19140	19140	19140	0
335	20241014	152800	2640778540	19140	19140	19140	19140	0
336	20241014	152700	2640778540	19140	19140	19140	19140	0
337	20241014	152600	2640778540	19140	19140	19140	19140	0
338	20241014	152500	2640778540	19140	19140	19140	19140	0
339	20241014	152400	2640778540	19140	19140	19140	19140	0
340	20241014	152300	2640778540	19140	19140	19140	19140	0
341	20241014	152200	2640778540	19140	19140	19140	19140	0
342	20241014	152100	2640778540	19140	19140	19140	19140	0
343	20241014	152000	2640778540	19140	19140	19140	19140	0
344	20241014	151900	2640778540	19140	19150	19180	19100	79
345	20241014	151800	2639268350	19140	19190	19200	19130	374
346	20241014	151700	2632100090	19190	19180	19200	19140	332
347	20241014	151600	2625734340	19170	19170	19190	19130	538
348	20241014	151500	2615430960	19170	19180	19200	19170	147
349	20241014	151400	2612609440	19170	19190	19200	19140	158
350	20241014	151300	2609580970	19180	19170	19180	19160	251
351	20241014	151200	2604768970	19160	19180	19180	19160	113
352	20241014	151100	2602602240	19170	19160	19190	19150	111
353	20241014	151000	2600474620	19200	19190	19200	19160	150
354	20241014	150900	2597596790	19200	19210	19210	19170	226
355	20241014	150800	2593259500	19210	19200	19210	19180	108
356	20241014	150700	2591185510	19180	19170	19190	19170	191
357	20241014	150600	2587522250	19180	19170	19180	19170	147
358	20241014	150500	2584703020	19180	19210	19210	19150	79
359	20241014	150400	2583187040	19210	19200	19210	19180	183
360	20241014	150300	2579673550	19200	19180	19200	19180	363
361	20241014	150200	2572705370	19180	19190	19190	19150	193
362	20241014	150100	2569004010	19190	19180	19210	19160	37
363	20241014	150000	2568294180	19160	19190	19190	19150	162
364	20241014	145900	2565188810	19190	19200	19210	19190	152
365	20241014	145800	2562269440	19210	19200	19220	19190	76
366	20241014	145700	2560809460	19220	19210	19220	19200	162
367	20241014	145600	2557698030	19200	19180	19220	19180	569
368	20241014	145500	2546773400	19170	19190	19200	19160	224
369	20241014	145400	2542477840	19190	19190	19210	19180	134
370	20241014	145300	2539905800	19200	19200	19200	19190	119
371	20241014	145200	2537621010	19200	19190	19200	19190	97
372	20241014	145100	2535758990	19190	19220	19220	19180	125
373	20241014	145000	2533359710	19180	19160	19220	19160	920
374	20241014	144900	2515703950	19160	19150	19160	19140	121
375	20241014	144800	2513386780	19140	19140	19150	19140	107
376	20241014	144700	2511337780	19130	19190	19190	19130	1426
377	20241014	144600	2484016440	19200	19190	19200	19190	129
378	20241014	144500	2481539730	19200	19190	19230	19180	182
379	20241014	144400	2478043870	19190	19180	19240	19180	664
380	20241014	144300	2465295580	19170	19150	19170	19140	60
381	20241014	144200	2464145950	19150	19150	19150	19140	110
382	20241014	144100	2462040120	19150	19200	19200	19140	266
383	20241014	144000	2456942950	19190	19200	19200	19190	143
384	20241014	143900	2454198050	19200	19140	19210	19130	2481
385	20241014	143800	2406617720	19140	19180	19180	19120	1775
386	20241014	143700	2372645160	19170	19170	19180	19160	121
387	20241014	143600	2370324550	19170	19160	19180	19140	79
388	20241014	143500	2368810780	19160	19160	19170	19160	246
389	20241014	143400	2364096010	19170	19180	19180	19160	169
390	20241014	143300	2360855730	19180	19170	19180	19170	128
391	20241014	143200	2358401350	19160	19170	19170	19160	65
392	20241014	143100	2357155320	19170	19120	19170	19120	674
393	20241014	143000	2344263000	19120	19140	19150	19120	132
394	20241014	142900	2341737840	19140	19160	19160	19140	113
395	20241014	142800	2339573740	19160	19180	19180	19150	139
396	20241014	142700	2336910020	19180	19160	19190	19150	273
397	20241014	142600	2331678730	19160	19180	19180	19130	1231
398	20241014	142500	2308111900	19180	19180	19190	19170	142
399	20241014	142400	2305388230	19180	19180	19190	19170	215
400	20241014	142300	2301263410	19190	19190	19200	19180	83
401	20241014	142200	2299670330	19190	19190	19200	19190	139
402	20241014	142100	2297002830	19190	19180	19200	19170	166
403	20241014	142000	2293819180	19180	19220	19220	19160	168
404	20241014	141900	2290591950	19220	19230	19230	19200	264
405	20241014	141800	2285521870	19240	19230	19240	19220	153
406	20241014	141700	2282579390	19230	19230	19230	19220	154
407	20241014	141600	2279618120	19200	19250	19250	19200	138
408	20241014	141500	2276963380	19240	19170	19240	19170	1045
409	20241014	141400	2256914940	19170	19160	19170	19160	313
410	20241014	141300	2250917740	19150	19170	19170	19150	133
411	20241014	141200	2248369400	19160	19170	19180	19160	361
412	20241014	141100	2241450190	19180	19170	19180	19170	331
413	20241014	141000	2235102980	19170	19190	19200	19170	302
414	20241014	140900	2229308180	19190	19190	19190	19180	119
415	20241014	140800	2227024710	19190	19210	19210	19170	140
416	20241014	140700	2224338280	19180	19090	19220	19070	1598
417	20241014	140600	2193744520	19080	19040	19080	19000	361
418	20241014	140500	2186866150	19040	19020	19080	19020	493
419	20241014	140400	2177482120	19020	18990	19020	18990	200
420	20241014	140300	2173681270	18990	18990	18990	18990	2
421	20241014	140200	2173643290	19000	18980	19020	18980	301
422	20241014	140100	2167928760	18970	18970	18970	18970	340
423	20241014	140000	2161478960	18970	18970	18970	18970	0
424	20241014	135900	2161478960	18970	18970	18970	18970	0
425	20241014	135800	2161478960	18970	18970	18970	18970	0
426	20241014	135700	2161478960	18970	18960	18970	18960	4
427	20241014	135600	2161403100	18970	18980	18980	18960	82
428	20241014	135500	2159847510	18980	18960	18980	18960	11
429	20241014	135400	2159638750	18980	18920	18990	18920	847
430	20241014	135300	2143600860	18910	18910	18910	18910	105
431	20241014	135200	2141615310	18910	18910	18930	18910	3
432	20241014	135100	2141558560	18910	18910	18910	18910	0
433	20241014	135000	2141558560	18910	18910	18910	18910	15
434	20241014	134900	2141274910	18910	18920	18920	18910	223
435	20241014	134800	2137057130	18930	18940	18950	18930	247
436	20241014	134700	2132380910	18940	18940	18940	18940	0
437	20241014	134600	2132380910	18940	18940	18940	18940	10
438	20241014	134500	2132191510	18950	18950	18950	18950	0
439	20241014	134400	2132191510	18950	18950	18950	18950	0
440	20241014	134300	2132191510	18950	18950	18950	18950	0
441	20241014	134200	2132191510	18950	18950	18950	18950	0
442	20241014	134100	2132191510	18950	18950	18950	18950	165
443	20241014	134000	2129064760	18950	18940	18950	18940	59
444	20241014	133900	2127946740	18960	18960	18960	18960	0
445	20241014	133800	2127946740	18960	18940	18960	18940	55
446	20241014	133700	2126903960	18920	18900	18970	18900	83
447	20241014	133600	2125334070	18910	18870	18910	18870	946
448	20241014	133500	2107465820	18870	18870	18870	18870	39
449	20241014	133400	2106729890	18870	18880	18890	18870	71
450	20241014	133300	2105389720	18890	18890	18890	18890	756
451	20241014	133200	2091108880	18870	18870	18870	18870	71
452	20241014	133100	2089769110	18880	18890	18890	18880	9
453	20241014	133000	2089599170	18880	18890	18890	18880	3
454	20241014	132900	2089542510	18880	18880	18880	18880	0
455	20241014	132800	2089542510	18880	18890	18890	18880	52
456	20241014	132700	2088560270	18900	18900	18900	18900	25
457	20241014	132600	2088087770	18900	18900	18900	18900	90
458	20241014	132500	2086386770	18910	18910	18910	18910	143
459	20241014	132400	2083682640	18910	18930	18930	18890	2216
460	20241014	132300	2041788330	18940	18940	18940	18940	0
461	20241014	132200	2041788330	18940	18940	18940	18940	1
462	20241014	132100	2041769390	18930	18930	18930	18930	427
463	20241014	132000	2033686280	18930	18930	18930	18930	22
464	20241014	131900	2033269820	18930	18930	18930	18930	243
465	20241014	131800	2028669830	18930	18930	18930	18930	0
466	20241014	131700	2028669830	18930	18940	18940	18930	470
467	20241014	131600	2019772710	18940	18930	18940	18930	24
468	20241014	131500	2019318360	18940	18940	18940	18940	0
469	20241014	131400	2019318360	18940	18940	18940	18940	111
470	20241014	131300	2017216020	18940	18940	18940	18940	0
471	20241014	131200	2017216020	18940	18940	18940	18940	1
472	20241014	131100	2017197080	18940	18940	18940	18940	1
473	20241014	131000	2017178140	18940	18940	18940	18940	156
474	20241014	130900	2014223500	18950	18950	18950	18950	0
475	20241014	130800	2014223500	18950	18960	18960	18950	108
476	20241014	130700	2012176880	18960	18970	18970	18960	24
477	20241014	130600	2011721710	18980	18980	18980	18980	50
478	20241014	130500	2010772710	18980	18980	18980	18980	0
479	20241014	130400	2010772710	18980	18970	18980	18970	2
480	20241014	130300	2010734760	18980	18960	19000	18960	343
481	20241014	130200	2004227810	18960	18960	18960	18960	10
482	20241014	130100	2004038210	18960	18960	18960	18960	46
483	20241014	130000	2003166050	18960	18960	18960	18960	0
484	20241014	125900	2003166050	18960	18970	18970	18960	13
485	20241014	125800	2002919560	18970	18970	18970	18970	59
486	20241014	125700	2001800330	18970	18990	18990	18970	83
487	20241014	125600	2000225160	18990	19000	19000	18990	2
488	20241014	125500	2000187170	19000	19000	19000	19000	0
489	20241014	125400	2000187170	19000	19000	19000	19000	0
490	20241014	125300	2000187170	19000	19000	19000	19000	0
491	20241014	125200	2000187170	19000	19000	19000	19000	1
492	20241014	125100	2000168170	18980	18980	18980	18980	1
493	20241014	125000	2000149190	18970	18970	19000	18970	7
494	20241014	124900	2000016370	18960	18940	18960	18940	669
495	20241014	124800	1987338100	18950	18950	18950	18950	201
496	20241014	124700	1983529150	18950	18950	18950	18950	0
497	20241014	124600	1983529150	18950	18950	18950	18950	21
498	20241014	124500	1983131200	18960	18960	18960	18960	10
499	20241014	124400	1982941600	18960	18960	18960	18960	0
500	20241014	124300	1982941600	18960	18960	18960	18960	224
501	20241014	124200	1978694560	18960	18960	18960	18960	71
502	20241014	124100	1977348400	18970	18970	18970	18970	0
503	20241014	124000	1977348400	18970	18970	18970	18970	0
504	20241014	123900	1977348400	18970	18970	18970	18970	5
505	20241014	123800	1977253550	18970	18970	18970	18970	0
506	20241014	123700	1977253550	18970	18970	18970	18970	0
507	20241014	123600	1977253550	18970	18970	18970	18970	0
508	20241014	123500	1977253550	18970	18980	18990	18970	86
509	20241014	123400	1975621440	18980	18980	18980	18980	246
510	20241014	123300	1970952360	18990	19000	19000	18990	214
511	20241014	123200	1966886380	19000	19000	19000	19000	0
512	20241014	123100	1966886380	19000	19000	19000	18990	24
513	20241014	123000	1966430540	19000	19000	19000	19000	0
514	20241014	122900	1966430540	19000	19000	19000	19000	5
515	20241014	122800	1966335540	19000	19000	19000	19000	115
516	20241014	122700	1964150540	19000	19000	19000	19000	0
517	20241014	122600	1964150540	19000	19000	19000	19000	10
518	20241014	122500	1963960540	19010	19010	19010	19010	158
519	20241014	122400	1960956960	19010	19010	19010	18990	209
520	20241014	122300	1956983890	19010	19000	19010	19000	10
521	20241014	122200	1956793810	18980	19010	19010	18980	33
522	20241014	122100	1956167430	19010	18980	19020	18980	115
523	20241014	122000	1953984570	18980	18980	18980	18980	0
524	20241014	121900	1953984570	18980	18980	18980	18980	0
525	20241014	121800	1953984570	18980	18940	18980	18940	410
526	20241014	121700	1946209360	18960	18960	18960	18960	0
527	20241014	121600	1946209360	18960	18930	18960	18930	303
528	20241014	121500	1940467520	18930	18940	18940	18930	148
529	20241014	121400	1937664430	18950	18950	18950	18950	0
530	20241014	121300	1937664430	18950	18950	18950	18950	0
531	20241014	121200	1937664430	18950	18950	18950	18950	128
532	20241014	121100	1935238830	18960	18960	18960	18960	0
533	20241014	121000	1935238830	18960	18950	18960	18950	24
534	20241014	120900	1934783830	18950	18950	18950	18950	1
535	20241014	120800	1934764880	18950	18920	18950	18920	897
536	20241014	120700	1917779610	18920	18920	18920	18920	4
537	20241014	120600	1917703930	18940	18940	18940	18940	0
538	20241014	120500	1917703930	18940	18940	18940	18940	0
539	20241014	120400	1917703930	18940	18930	18940	18930	241
540	20241014	120300	1913139400	18910	18960	18960	18910	136
541	20241014	120200	1910567590	18920	18910	18950	18910	106
542	20241014	120100	1908559020	18960	18900	18960	18900	335
543	20241014	120000	1902210840	18950	18900	18950	18900	100
544	20241014	115900	1900316690	18880	18880	18880	18880	5
545	20241014	115800	1900222290	18870	18870	18870	18870	29
546	20241014	115700	1899675060	18960	18900	18970	18900	10
547	20241014	115600	1899485630	18940	18840	18940	18840	75
548	20241014	115500	1898070810	18880	18880	18880	18880	0
549	20241014	115400	1898070810	18880	18810	18880	18810	1858
550	20241014	115300	1863084180	18830	18770	18830	18770	1865
551	20241014	115200	1828062220	18770	18780	18780	18770	51
552	20241014	115100	1827104940	18780	18780	18780	18780	179
553	20241014	115000	1823743320	18770	18780	18780	18770	49
554	20241014	114900	1822823350	18800	18800	18800	18800	1
555	20241014	114800	1822804550	18790	18770	18790	18770	774
556	20241014	114700	1808271570	18770	18770	18770	18770	42
557	20241014	114600	1807483230	18780	18780	18780	18780	16
558	20241014	114500	1807182750	18780	18780	18780	18770	166
559	20241014	114400	1804066790	18780	18780	18780	18780	2
560	20241014	114300	1804029230	18780	18780	18780	18780	152
561	20241014	114200	1801174670	18790	18820	18820	18790	2068
562	20241014	114100	1762281530	18840	18840	18840	18840	0
563	20241014	114000	1762281530	18840	18830	18840	18830	284
564	20241014	113900	1756933800	18840	18840	18840	18840	20
565	20241014	113800	1756557000	18840	18840	18840	18840	0
566	20241014	113700	1756557000	18840	18850	18850	18840	62
567	20241014	113600	1755388890	18850	18850	18850	18850	1
568	20241014	113500	1755370040	18840	18840	18840	18840	44
569	20241014	113400	1754541080	18840	18850	18850	18840	273
570	20241014	113300	1749396740	18860	18860	18860	18860	0
571	20241014	113200	1749396740	18860	18860	18860	18860	25
572	20241014	113100	1748925240	18850	18870	18870	18850	62
573	20241014	113000	1747755430	18870	18870	18870	18870	0
574	20241014	112900	1747755430	18870	18860	18870	18860	103
575	20241014	112800	1745811880	18860	18850	18860	18850	65
576	20241014	112700	1744586430	18840	18840	18840	18840	1
577	20241014	112600	1744567590	18840	18820	18840	18820	1109
578	20241014	112500	1723688430	18830	18830	18830	18830	9
579	20241014	112400	1723518960	18840	18830	18840	18830	12
580	20241014	112300	1723292990	18830	18830	18830	18830	103
581	20241014	112200	1721353500	18830	18830	18830	18830	395
582	20241014	112100	1713915650	18830	18830	18830	18830	61
583	20241014	112000	1712767020	18830	18830	18830	18830	12
584	20241014	111900	1712541060	18830	18830	18830	18830	188
585	20241014	111800	1709001020	18840	18830	18840	18820	90
586	20241014	111700	1707306600	18830	18830	18830	18820	110
587	20241014	111600	1705236030	18830	18830	18830	18830	23
588	20241014	111500	1704802940	18830	18840	18840	18830	445
589	20241014	111400	1696423080	18840	18840	18840	18840	3
590	20241014	111300	1696366560	18830	18830	18830	18830	0
591	20241014	111200	1696366560	18830	18830	18830	18830	323
592	20241014	111100	1690284470	18840	18840	18840	18840	24
593	20241014	111000	1689832310	18840	18860	18860	18840	823
594	20241014	110900	1674319760	18880	18880	18880	18860	91
595	20241014	110800	1672603460	18860	18910	18910	18860	2014
596	20241014	110700	1634568310	18910	18910	18910	18910	0
597	20241014	110600	1634568310	18910	18910	18910	18910	20
598	20241014	110500	1634190110	18900	18910	18910	18900	101
599	20241014	110400	1632281110	18910	18910	18910	18910	10
600	20241014	110300	1632092010	18910	18910	18910	18910	2
601	20241014	110200	1632054190	18910	18910	18910	18910	1
602	20241014	110100	1632035280	18900	18910	18910	18900	87
603	20241014	110000	1630390560	18910	18910	18920	18910	322
604	20241014	105900	1624299550	18910	18910	18910	18910	5
605	20241014	105800	1624205000	18910	18910	18910	18910	2
606	20241014	105700	1624167180	18920	18900	18920	18900	8
607	20241014	105600	1624015910	18900	18900	18900	18900	105
608	20241014	105500	1622031410	18900	18890	18900	18890	224
609	20241014	105400	1617798930	18890	18890	18890	18890	98
610	20241014	105300	1615947710	18900	18900	18900	18900	221
611	20241014	105200	1611770810	18890	18890	18890	18890	105
612	20241014	105100	1609787360	18890	18920	18920	18890	876
613	20241014	105000	1593229090	18920	18920	18920	18920	0
614	20241014	104900	1593229090	18920	18920	18920	18910	589
615	20241014	104800	1582091030	18920	18920	18920	18920	447
616	20241014	104700	1573633790	18920	18920	18920	18920	227
617	20241014	104600	1569338950	18920	18920	18920	18920	0
618	20241014	104500	1569338950	18920	18930	18930	18920	23
619	20241014	104400	1568903760	18940	18940	18940	18940	1
620	20241014	104300	1568884820	18940	18990	19000	18940	1257
621	20241014	104200	1545057020	18990	18980	18990	18980	204
622	20241014	104100	1541183100	19000	18990	19000	18990	201
623	20241014	104000	1537366070	18990	18990	19020	18990	5
624	20241014	103900	1537271090	18990	18980	18990	18980	70
625	20241014	103800	1535942280	18960	18960	18970	18960	120
626	20241014	103700	1533666580	18960	18940	18960	18930	903
627	20241014	103600	1516566500	18940	18940	18940	18940	103
628	20241014	103500	1514615680	18940	18930	18940	18930	493
629	20241014	103400	1505282640	18930	18930	18930	18930	0
630	20241014	103300	1505282640	18930	18930	18930	18930	231
631	20241014	103200	1500909810	18930	18930	18930	18930	4
632	20241014	103100	1500834090	18920	18920	18920	18920	1
633	20241014	103000	1500815170	18920	18960	18960	18920	364
634	20241014	102900	1493919150	18950	18960	18960	18950	106
635	20241014	102800	1491909440	18950	18970	18970	18950	486
636	20241014	102700	1482697670	18960	18970	18970	18960	647
637	20241014	102600	1470427040	18980	19000	19000	18980	214
638	20241014	102500	1466363800	19000	19000	19000	19000	110
639	20241014	102400	1464273800	19000	19020	19020	19000	444
640	20241014	102300	1455834160	19020	19050	19050	19020	435
641	20241014	102200	1447556100	19040	19070	19080	19040	5510
642	20241014	102100	1342495790	19080	19110	19110	19070	5936
643	20241014	102000	1229204000	19130	19130	19130	19120	22
644	20241014	101900	1228783250	19130	19130	19130	19110	564
645	20241014	101800	1217996360	19140	19140	19140	19140	50
646	20241014	101700	1217039360	19130	19130	19130	19130	2
647	20241014	101600	1217001100	19130	19170	19170	19130	616
648	20241014	101500	1205198710	19190	19170	19190	19170	8
649	20241014	101400	1205045270	19170	19180	19190	19170	645
650	20241014	101300	1192679740	19170	19170	19170	19170	51
651	20241014	101200	1191702070	19190	19190	19190	19190	12
652	20241014	101100	1191471790	19190	19190	19190	19190	60
653	20241014	101000	1190320390	19190	19130	19210	19130	135
654	20241014	100900	1187728960	19180	19150	19250	19150	711
655	20241014	100800	1174095270	19130	19130	19130	19130	5
656	20241014	100700	1173999620	19140	19140	19140	19140	2
657	20241014	100600	1173961340	19150	19150	19150	19150	1
658	20241014	100500	1173942190	19180	19130	19180	19110	23
659	20241014	100400	1173502440	19180	19130	19180	19130	14
660	20241014	100300	1173234380	19130	19120	19180	19100	237
661	20241014	100200	1168700620	19120	19110	19120	19100	783
662	20241014	100100	1153738980	19090	19100	19100	19090	12
663	20241014	100000	1153509800	19110	19090	19110	19080	191
664	20241014	095900	1149863530	19090	19130	19130	19080	803
665	20241014	095800	1134521820	19130	19120	19130	19120	60
666	20241014	095700	1133374550	19120	19150	19150	19120	372
667	20241014	095600	1126259040	19150	19140	19150	19140	1050
668	20241014	095500	1106154820	19140	19140	19140	19130	91
669	20241014	095400	1104413100	19140	19220	19220	19140	1884
670	20241014	095300	1068274970	19230	19250	19250	19230	67
671	20241014	095200	1066986400	19250	19280	19280	19250	277
672	20241014	095100	1061651780	19280	19270	19280	19270	573
673	20241014	095000	1050607650	19270	19270	19270	19270	109
674	20241014	094900	1048507220	19270	19270	19280	19270	280
675	20241014	094800	1043110460	19280	19280	19280	19280	40
676	20241014	094700	1042339260	19280	19300	19300	19280	6
677	20241014	094600	1042223530	19300	19300	19300	19300	104
678	20241014	094500	1040216330	19300	19320	19320	19300	60
679	20241014	094400	1039057860	19320	19310	19320	19310	135
680	20241014	094300	1036449950	19310	19320	19320	19310	642
681	20241014	094200	1024048570	19320	19320	19320	19320	112
682	20241014	094100	1021884730	19340	19360	19370	19340	251
683	20241014	094000	1017029320	19360	19490	19490	19360	1481
684	20241014	093900	988233540	19490	19470	19510	19460	270
685	20241014	093800	982976020	19480	19530	19530	19480	222
686	20241014	093700	978645750	19540	19510	19540	19510	440
687	20241014	093600	970052830	19520	19490	19520	19490	884
688	20241014	093500	952813060	19480	19440	19480	19440	1261
689	20241014	093400	928269560	19450	19440	19460	19430	872
690	20241014	093300	911318600	19430	19460	19470	19400	1982
691	20241014	093200	872801080	19460	19440	19460	19430	578
692	20241014	093100	861556690	19450	19330	19450	19330	1389
693	20241014	093000	834580630	19330	19350	19390	19300	1589
694	20241014	092900	803883310	19350	19350	19390	19330	313
695	20241014	092800	797824100	19350	19420	19420	19320	1261
696	20241014	092700	773374070	19440	19400	19450	19400	210
697	20241014	092600	769290000	19390	19440	19450	19390	1048
698	20241014	092500	748928440	19450	19400	19450	19400	2641
699	20241014	092400	697613000	19400	19410	19430	19400	900
700	20241014	092300	680140300	19410	19420	19430	19360	144
701	20241014	092200	677343540	19430	19340	19430	19290	3996
702	20241014	092100	599815520	19340	19260	19340	19250	318
703	20241014	092000	593685030	19260	19390	19390	19260	401
704	20241014	091900	585939530	19390	19190	19400	19190	3115
705	20241014	091800	525852700	19170	19150	19180	19120	1153
706	20241014	091700	503754060	19140	19100	19140	19100	823
707	20241014	091600	488009970	19100	19090	19100	19030	357
708	20241014	091500	481208940	19100	19030	19100	19030	488
709	20241014	091400	471904750	19040	19000	19040	18980	738
710	20241014	091300	457887090	19020	19120	19120	19000	1600
711	20241014	091200	427358830	19130	19070	19140	19030	2458
712	20241014	091100	380440080	19000	19080	19150	18950	1829
713	20241014	091000	345642580	19040	19070	19120	19000	266
714	20241014	090900	340562020	19070	18990	19070	18950	1432
715	20241014	090800	313366780	19090	19080	19140	18950	6803
716	20241014	090700	184147760	19080	19010	19120	18950	2390
717	20241014	090600	138720720	19120	18960	19120	18960	1064
718	20241014	090500	118423270	19020	19020	19020	19020	136
719	20241014	090400	115836550	19020	19080	19110	19020	856
720	20241014	090300	99499540	19050	19010	19050	19010	441
721	20241014	090200	91108350	18900	18910	18910	18900	238
722	20241014	090100	86609980	18910	18950	18950	18910	577
723	20241014	090000	75676040	18950	19030	19070	18950	3724