KissMeData/026960/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	191200	1937488010	20050	20050	20050	20050	21635
3	20241015	191100	1937488010	20050	20050	20050	20050	0
4	20241015	191000	1937488010	20050	20050	20050	20050	0
5	20241015	190900	1937488010	20050	20050	20050	20050	0
6	20241015	190800	1937488010	20050	20050	20050	20050	0
7	20241015	190700	1937488010	20050	20050	20050	20050	0
8	20241015	190600	1937488010	20050	20050	20050	20050	0
9	20241015	190500	1937488010	20050	20050	20050	20050	0
10	20241015	190400	1937488010	20050	20050	20050	20050	0
11	20241015	190300	1937488010	20050	20050	20050	20050	0
12	20241015	190200	1937488010	20050	20050	20050	20050	0
13	20241015	190100	1937488010	20050	20050	20050	20050	0
14	20241015	190000	1937488010	20050	20050	20050	20050	0
15	20241015	185900	1937488010	20050	20050	20050	20050	0
16	20241015	185800	1937488010	20050	20050	20050	20050	0
17	20241015	185700	1937488010	20050	20050	20050	20050	0
18	20241015	185600	1937488010	20050	20050	20050	20050	0
19	20241015	185500	1937488010	20050	20050	20050	20050	0
20	20241015	185400	1937488010	20050	20050	20050	20050	0
21	20241015	185300	1937488010	20050	20050	20050	20050	0
22	20241015	185200	1937488010	20050	20050	20050	20050	0
23	20241015	185100	1937488010	20050	20050	20050	20050	0
24	20241015	185000	1937488010	20050	20050	20050	20050	0
25	20241015	184900	1937488010	20050	20050	20050	20050	0
26	20241015	184800	1937488010	20050	20050	20050	20050	0
27	20241015	184700	1937488010	20050	20050	20050	20050	0
28	20241015	184600	1937488010	20050	20050	20050	20050	0
29	20241015	184500	1937488010	20050	20050	20050	20050	0
30	20241015	184400	1937488010	20050	20050	20050	20050	0
31	20241015	184300	1937488010	20050	20050	20050	20050	0
32	20241015	184200	1937488010	20050	20050	20050	20050	21635
33	20241015	184100	1937488010	20050	20050	20050	20050	0
34	20241015	184000	1937488010	20050	20050	20050	20050	0
35	20241015	183900	1937488010	20050	20050	20050	20050	0
36	20241015	183800	1937488010	20050	20050	20050	20050	0
37	20241015	183700	1937488010	20050	20050	20050	20050	0
38	20241015	183600	1937488010	20050	20050	20050	20050	0
39	20241015	183500	1937488010	20050	20050	20050	20050	0
40	20241015	183400	1937488010	20050	20050	20050	20050	0
41	20241015	183300	1937488010	20050	20050	20050	20050	0
42	20241015	183200	1937488010	20050	20050	20050	20050	0
43	20241015	183100	1937488010	20050	20050	20050	20050	0
44	20241015	183000	1937488010	20050	20050	20050	20050	0
45	20241015	182900	1937488010	20050	20050	20050	20050	0
46	20241015	182800	1937488010	20050	20050	20050	20050	0
47	20241015	182700	1937488010	20050	20050	20050	20050	0
48	20241015	182600	1937488010	20050	20050	20050	20050	0
49	20241015	182500	1937488010	20050	20050	20050	20050	0
50	20241015	182400	1937488010	20050	20050	20050	20050	0
51	20241015	182300	1937488010	20050	20050	20050	20050	0
52	20241015	182200	1937488010	20050	20050	20050	20050	0
53	20241015	182100	1937488010	20050	20050	20050	20050	0
54	20241015	182000	1937488010	20050	20050	20050	20050	0
55	20241015	181900	1937488010	20050	20050	20050	20050	0
56	20241015	181800	1937488010	20050	20050	20050	20050	0
57	20241015	181700	1937488010	20050	20050	20050	20050	0
58	20241015	181600	1937488010	20050	20050	20050	20050	0
59	20241015	181500	1937488010	20050	20050	20050	20050	0
60	20241015	181400	1937488010	20050	20050	20050	20050	0
61	20241015	181300	1937488010	20050	20050	20050	20050	0
62	20241015	181200	1937488010	20050	20050	20050	20050	21635
63	20241015	181100	1937488010	20050	20050	20050	20050	0
64	20241015	181000	1937488010	20050	20050	20050	20050	0
65	20241015	180900	1937488010	20050	20050	20050	20050	0
66	20241015	180800	1937488010	20050	20050	20050	20050	0
67	20241015	180700	1937488010	20050	20050	20050	20050	0
68	20241015	180600	1937488010	20050	20050	20050	20050	0
69	20241015	180500	1937488010	20050	20050	20050	20050	0
70	20241015	180400	1937488010	20050	20050	20050	20050	0
71	20241015	180300	1937488010	20050	20050	20050	20050	0
72	20241015	180200	1937488010	20050	20050	20050	20050	0
73	20241015	180100	1937488010	20050	20050	20050	20050	0
74	20241015	180000	1937488010	20050	20050	20050	20050	0
75	20241015	175900	1937488010	20050	20050	20050	20050	0
76	20241015	175800	1937488010	20050	20050	20050	20050	0
77	20241015	175700	1937488010	20050	20050	20050	20050	0
78	20241015	175600	1937488010	20050	20050	20050	20050	0
79	20241015	175500	1937488010	20050	20050	20050	20050	0
80	20241015	175400	1937488010	20050	20050	20050	20050	0
81	20241015	175300	1937488010	20050	20050	20050	20050	0
82	20241015	175200	1937488010	20050	20050	20050	20050	0
83	20241015	175100	1937488010	20050	20050	20050	20050	0
84	20241015	175000	1937488010	20050	20050	20050	20050	0
85	20241015	174900	1937488010	20050	20050	20050	20050	0
86	20241015	174800	1937488010	20050	20050	20050	20050	0
87	20241015	174700	1937488010	20050	20050	20050	20050	0
88	20241015	174600	1937488010	20050	20050	20050	20050	0
89	20241015	174500	1937488010	20050	20050	20050	20050	0
90	20241015	174400	1937488010	20050	20050	20050	20050	0
91	20241015	174300	1937488010	20050	20050	20050	20050	0
92	20241015	174200	1937488010	20050	20050	20050	20050	21635
93	20241015	174100	1937488010	20050	20050	20050	20050	0
94	20241015	174000	1937488010	20050	20050	20050	20050	0
95	20241015	173900	1937488010	20050	20050	20050	20050	0
96	20241015	173800	1937488010	20050	20050	20050	20050	0
97	20241015	173700	1937488010	20050	20050	20050	20050	0
98	20241015	173600	1937488010	20050	20050	20050	20050	0
99	20241015	173500	1937488010	20050	20050	20050	20050	0
100	20241015	173400	1937488010	20050	20050	20050	20050	0
101	20241015	173300	1937488010	20050	20050	20050	20050	0
102	20241015	173200	1937488010	20050	20050	20050	20050	0
103	20241015	173100	1937488010	20050	20050	20050	20050	0
104	20241015	173000	1937488010	20050	20050	20050	20050	0
105	20241015	172900	1937488010	20050	20050	20050	20050	0
106	20241015	172800	1937488010	20050	20050	20050	20050	0
107	20241015	172700	1937488010	20050	20050	20050	20050	0
108	20241015	172600	1937488010	20050	20050	20050	20050	0
109	20241015	172500	1937488010	20050	20050	20050	20050	0
110	20241015	172400	1937488010	20050	20050	20050	20050	0
111	20241015	172300	1937488010	20050	20050	20050	20050	0
112	20241015	172200	1937488010	20050	20050	20050	20050	0
113	20241015	172100	1937488010	20050	20050	20050	20050	0
114	20241015	172000	1937488010	20050	20050	20050	20050	0
115	20241015	171900	1937488010	20050	20050	20050	20050	0
116	20241015	171800	1937488010	20050	20050	20050	20050	0
117	20241015	171700	1937488010	20050	20050	20050	20050	0
118	20241015	171600	1937488010	20050	20050	20050	20050	0
119	20241015	171500	1937488010	20050	20050	20050	20050	0
120	20241015	171400	1937488010	20050	20050	20050	20050	0
121	20241015	171300	1937488010	20050	20050	20050	20050	0
122	20241015	171200	1937488010	20050	20050	20050	20050	21635
123	20241015	171100	1937488010	20050	20050	20050	20050	0
124	20241015	171000	1937488010	20050	20050	20050	20050	0
125	20241015	170900	1937488010	20050	20050	20050	20050	0
126	20241015	170800	1937488010	20050	20050	20050	20050	0
127	20241015	170700	1937488010	20050	20050	20050	20050	0
128	20241015	170600	1937488010	20050	20050	20050	20050	0
129	20241015	170500	1937488010	20050	20050	20050	20050	0
130	20241015	170400	1937488010	20050	20050	20050	20050	0
131	20241015	170300	1937488010	20050	20050	20050	20050	0
132	20241015	170200	1937488010	20050	20050	20050	20050	0
133	20241015	170100	1937488010	20050	20050	20050	20050	0
134	20241015	170000	1937488010	20050	20050	20050	20050	0
135	20241015	165900	1937488010	20050	20050	20050	20050	0
136	20241015	165800	1937488010	20050	20050	20050	20050	0
137	20241015	165700	1937488010	20050	20050	20050	20050	0
138	20241015	165600	1937488010	20050	20050	20050	20050	0
139	20241015	165500	1937488010	20050	20050	20050	20050	0
140	20241015	165400	1937488010	20050	20050	20050	20050	0
141	20241015	165300	1937488010	20050	20050	20050	20050	0
142	20241015	165200	1937488010	20050	20050	20050	20050	0
143	20241015	165100	1937488010	20050	20050	20050	20050	0
144	20241015	165000	1937488010	20050	20050	20050	20050	0
145	20241015	164900	1937488010	20050	20050	20050	20050	0
146	20241015	164800	1937488010	20050	20050	20050	20050	0
147	20241015	164700	1937488010	20050	20050	20050	20050	0
148	20241015	164600	1937488010	20050	20050	20050	20050	0
149	20241015	164500	1937488010	20050	20050	20050	20050	0
150	20241015	164400	1937488010	20050	20050	20050	20050	0
151	20241015	164300	1937488010	20050	20050	20050	20050	0
152	20241015	164200	1937488010	20050	20050	20050	20050	21635
153	20241015	164100	1937488010	20050	20050	20050	20050	0
154	20241015	164000	1937488010	20050	20050	20050	20050	0
155	20241015	163900	1937488010	20050	20050	20050	20050	0
156	20241015	163800	1937488010	20050	20050	20050	20050	0
157	20241015	163700	1937488010	20050	20050	20050	20050	0
158	20241015	163600	1937488010	20050	20050	20050	20050	0
159	20241015	163500	1937488010	20050	20050	20050	20050	0
160	20241015	163400	1937488010	20050	20050	20050	20050	0
161	20241015	163300	1937488010	20050	20050	20050	20050	0
162	20241015	163200	1937488010	20050	20050	20050	20050	0
163	20241015	163100	1937488010	20050	20050	20050	20050	0
164	20241015	163000	1937488010	20050	20050	20050	20050	0
165	20241015	162900	1937488010	20050	20050	20050	20050	0
166	20241015	162800	1937488010	20050	20050	20050	20050	0
167	20241015	162700	1937488010	20050	20050	20050	20050	0
168	20241015	162600	1937488010	20050	20050	20050	20050	0
169	20241015	162500	1937488010	20050	20050	20050	20050	0
170	20241015	162400	1937488010	20050	20050	20050	20050	0
171	20241015	162300	1937488010	20050	20050	20050	20050	0
172	20241015	162200	1937488010	20050	20050	20050	20050	0
173	20241015	162100	1937488010	20050	20050	20050	20050	0
174	20241015	162000	1937488010	20050	20050	20050	20050	0
175	20241015	161900	1937488010	20050	20050	20050	20050	0
176	20241015	161800	1937488010	20050	20050	20050	20050	0
177	20241015	161700	1937488010	20050	20050	20050	20050	0
178	20241015	161600	1937488010	20050	20050	20050	20050	0
179	20241015	161500	1937488010	20050	20050	20050	20050	0
180	20241015	161400	1937488010	20050	20050	20050	20050	0
181	20241015	161300	1937488010	20050	20050	20050	20050	0
182	20241015	161200	1937488010	20050	20050	20050	20050	21635
183	20241015	161100	1937488010	20050	20050	20050	20050	0
184	20241015	161000	1937488010	20050	20050	20050	20050	0
185	20241015	160900	1937488010	20050	20050	20050	20050	0
186	20241015	160800	1937488010	20050	20050	20050	20050	0
187	20241015	160700	1937488010	20050	20050	20050	20050	0
188	20241015	160600	1937488010	20050	20050	20050	20050	0
189	20241015	160500	1937488010	20050	20050	20050	20050	0
190	20241015	160400	1937488010	20050	20050	20050	20050	0
191	20241015	160300	1937488010	20050	20050	20050	20050	0
192	20241015	160200	1937488010	20050	20050	20050	20050	0
193	20241015	160100	1937488010	20050	20050	20050	20050	0
194	20241015	160000	1937488010	20050	20050	20050	20050	0
195	20241015	155900	1937488010	20050	20050	20050	20050	0
196	20241015	155800	1937488010	20050	20050	20050	20050	0
197	20241015	155700	1937488010	20050	20050	20050	20050	0
198	20241015	155600	1937488010	20050	20050	20050	20050	0
199	20241015	155500	1937488010	20050	20050	20050	20050	0
200	20241015	155400	1937488010	20050	20050	20050	20050	0
201	20241015	155300	1937488010	20050	20050	20050	20050	0
202	20241015	155200	1937488010	20050	20050	20050	20050	0
203	20241015	155100	1937488010	20050	20050	20050	20050	0
204	20241015	155000	1937488010	20050	20050	20050	20050	0
205	20241015	154900	1937488010	20050	20050	20050	20050	0
206	20241015	154800	1937488010	20050	20050	20050	20050	0
207	20241015	154700	1937488010	20050	20050	20050	20050	0
208	20241015	154600	1937488010	20050	20050	20050	20050	0
209	20241015	154500	1937488010	20050	20050	20050	20050	0
210	20241015	154400	1937488010	20050	20050	20050	20050	0
211	20241015	154300	1937488010	20050	20050	20050	20050	0
212	20241015	154200	1937488010	20050	20050	20050	20050	21635
213	20241015	154100	1937488010	20050	20050	20050	20050	0
214	20241015	154000	1937488010	20050	20050	20050	20050	0
215	20241015	153900	1937488010	20050	20050	20050	20050	0
216	20241015	153800	1937488010	20050	20050	20050	20050	0
217	20241015	153700	1937488010	20050	20050	20050	20050	0
218	20241015	153600	1937488010	20050	20050	20050	20050	0
219	20241015	153500	1937488010	20050	20050	20050	20050	0
220	20241015	153400	1937488010	20050	20050	20050	20050	0
221	20241015	153300	1937488010	20050	20050	20050	20050	0
222	20241015	153200	1937488010	20050	20050	20050	20050	0
223	20241015	153100	1937488010	20050	20050	20050	20050	0
224	20241015	153000	1937488010	20050	20050	20050	20050	21635
225	20241015	152900	1503706260	19980	19980	19980	19980	0
226	20241015	152800	1503706260	19980	19980	19980	19980	0
227	20241015	152700	1503706260	19980	19980	19980	19980	0
228	20241015	152600	1503706260	19980	19980	19980	19980	0
229	20241015	152500	1503706260	19980	19980	19980	19980	0
230	20241015	152400	1503706260	19980	19980	19980	19980	0
231	20241015	152300	1503706260	19980	19980	19980	19980	0
232	20241015	152200	1503706260	19980	19980	19980	19980	0
233	20241015	152100	1503706260	19980	19980	19980	19980	0
234	20241015	152000	1503706260	19980	19980	19980	19980	0
235	20241015	151900	1503706260	19980	19950	19980	19940	608
236	20241015	151800	1491566220	19950	19970	19990	19950	601
237	20241015	151700	1479564020	19970	19970	19990	19960	458
238	20241015	151600	1470414500	19970	19970	19970	19940	1228
239	20241015	151500	1445900110	19970	19940	19970	19940	485
240	20241015	151400	1436217490	19970	19960	19970	19940	706
241	20241015	151300	1422128360	19960	19950	19960	19950	223
242	20241015	151200	1417678160	19950	19950	19950	19940	491
243	20241015	151100	1407884940	19950	19930	19950	19930	398
244	20241015	151000	1399947900	19930	19930	19940	19930	443
245	20241015	150900	1391114510	19940	19930	19940	19920	327
246	20241015	150800	1384596170	19930	19930	19930	19910	179
247	20241015	150700	1381028730	19930	19910	19930	19900	1550
248	20241015	150600	1350167580	19920	19910	19920	19910	349
249	20241015	150500	1343217620	19910	19900	19910	19890	532
250	20241015	150400	1332629730	19900	19890	19900	19880	307
251	20241015	150300	1326523010	19890	19880	19890	19870	119
252	20241015	150200	1324156990	19890	19870	19890	19870	566
253	20241015	150100	1312905220	19870	19870	19870	19860	124
254	20241015	150000	1310441690	19860	19860	19870	19860	173
255	20241015	145900	1307004840	19870	19870	19870	19870	16
256	20241015	145800	1306686920	19870	19870	19870	19870	30
257	20241015	145700	1306090820	19860	19870	19870	19860	58
258	20241015	145600	1304938890	19870	19880	19890	19870	231
259	20241015	145500	1300348790	19880	19880	19890	19880	133
260	20241015	145400	1297704730	19890	19870	19890	19870	44
261	20241015	145300	1296829960	19900	19880	19900	19880	9
262	20241015	145200	1296650980	19900	19900	19900	19870	618
263	20241015	145100	1284362900	19900	19900	19900	19900	2
264	20241015	145000	1284323100	19900	19900	19900	19870	356
265	20241015	144900	1277245200	19900	19870	19900	19870	111
266	20241015	144800	1275039570	19870	19870	19870	19870	230
267	20241015	144700	1270469470	19870	19870	19870	19860	34
268	20241015	144600	1269793900	19870	19880	19900	19860	473
269	20241015	144500	1260396060	19900	19900	19900	19900	4
270	20241015	144400	1260316460	19870	19870	19870	19860	36
271	20241015	144300	1259601240	19870	19860	19870	19850	19
272	20241015	144200	1259223840	19860	19870	19870	19850	154
273	20241015	144100	1256166420	19870	19860	19870	19860	18
274	20241015	144000	1255808930	19860	19860	19870	19860	136
275	20241015	143900	1253107930	19870	19870	19870	19860	6
276	20241015	143800	1252988720	19870	19860	19870	19860	18
277	20241015	143700	1252631170	19870	19860	19870	19860	7
278	20241015	143600	1252492110	19870	19880	19880	19870	9
279	20241015	143500	1252313240	19880	19870	19910	19860	309
280	20241015	143400	1246173440	19910	19870	19910	19870	3
281	20241015	143300	1246113750	19910	19860	19910	19860	113
282	20241015	143200	1243868840	19880	19910	19910	19880	121
283	20241015	143100	1241463300	19910	19870	19910	19840	554
284	20241015	143000	1230460560	19880	19910	19910	19880	547
285	20241015	142900	1219582800	19910	19910	19910	19900	57
286	20241015	142800	1218448440	19910	19900	19910	19900	248
287	20241015	142700	1213512770	19910	19910	19910	19890	53
288	20241015	142600	1212458530	19920	19910	19920	19880	342
289	20241015	142500	1205652140	19920	19910	19920	19910	53
290	20241015	142400	1204596880	19920	19920	19920	19920	7
291	20241015	142300	1204457440	19910	19920	19920	19910	38
292	20241015	142200	1203700490	19910	19920	19930	19910	385
293	20241015	142100	1196032960	19930	19940	19940	19930	7
294	20241015	142000	1195893440	19940	19880	19940	19880	796
295	20241015	141900	1180045640	19890	19890	19890	19880	11
296	20241015	141800	1179826880	19890	19890	19890	19880	43
297	20241015	141700	1178971620	19890	19890	19890	19890	10
298	20241015	141600	1178772720	19890	19890	19890	19880	13
299	20241015	141500	1178514160	19890	19890	19890	19890	27
300	20241015	141400	1177977130	19910	19880	19910	19880	64
301	20241015	141300	1176704460	19880	19910	19910	19880	104
302	20241015	141200	1174636790	19890	19900	19910	19890	348
303	20241015	141100	1167712830	19910	19910	19910	19900	45
304	20241015	141000	1166817250	19910	19910	19920	19900	5
305	20241015	140900	1166717690	19920	19920	19920	19910	53
306	20241015	140800	1165662430	19890	19920	19920	19890	2
307	20241015	140700	1165622620	19920	19920	19920	19880	104
308	20241015	140600	1163554900	19920	19880	19920	19870	151
309	20241015	140500	1160553200	19880	19920	19930	19880	442
310	20241015	140400	1151754170	19930	19930	19930	19920	67
311	20241015	140300	1150419360	19930	19930	19930	19930	23
312	20241015	140200	1149960970	19910	19930	19930	19910	149
313	20241015	140100	1146992870	19930	19930	19930	19900	4
314	20241015	140000	1146913180	19890	19940	19940	19890	211
315	20241015	135900	1142711300	19940	19940	19950	19900	889
316	20241015	135800	1125000400	19940	19940	19950	19920	448
317	20241015	135700	1116066530	19940	19900	19940	19900	437
318	20241015	135600	1107368480	19900	19900	19900	19900	6
319	20241015	135500	1107249080	19900	19890	19900	19890	8
320	20241015	135400	1107089890	19900	19900	19900	19890	22
321	20241015	135300	1106652280	19900	19880	19900	19870	15
322	20241015	135200	1106354190	19900	19880	19900	19870	195
323	20241015	135100	1102479130	19900	19880	19900	19870	200
324	20241015	135000	1098503250	19890	19890	19890	19890	3
325	20241015	134900	1098443580	19900	19900	19900	19900	4
326	20241015	134800	1098363980	19850	19900	19900	19840	1247
327	20241015	134700	1073592420	19900	19890	19900	19890	13
328	20241015	134600	1073333820	19900	19880	19900	19880	43
329	20241015	134500	1072478820	19900	19890	19900	19880	17
330	20241015	134400	1072140750	19900	19900	19900	19890	4
331	20241015	134300	1072061170	19900	19890	19900	19870	15
332	20241015	134200	1071762750	19880	19890	19890	19880	175
333	20241015	134100	1068283730	19890	19900	19900	19890	4
334	20241015	134000	1068204160	19860	19900	19900	19860	51
335	20241015	133900	1067191240	19900	19900	19900	19900	4
336	20241015	133800	1067111640	19910	19850	19910	19840	819
337	20241015	133700	1050845480	19840	19870	19910	19840	582
338	20241015	133600	1039286380	19870	19910	19910	19870	5
339	20241015	133500	1039186950	19870	19910	19910	19870	350
340	20241015	133400	1032220440	19910	19870	19910	19850	101
341	20241015	133300	1030214700	19910	19860	19910	19850	84
342	20241015	133200	1028546640	19860	19870	19910	19860	104
343	20241015	133100	1026480960	19920	19900	19920	19850	756
344	20241015	133000	1011442720	19900	19900	19900	19890	41
345	20241015	132900	1010626830	19900	19880	19900	19880	583
346	20241015	132800	999034750	19880	19880	19880	19880	3
347	20241015	132700	998975110	19880	19880	19880	19870	125
348	20241015	132600	996490590	19880	19880	19880	19870	18
349	20241015	132500	996132850	19880	19880	19880	19880	17
350	20241015	132400	995794890	19870	19880	19880	19870	17
351	20241015	132300	995457030	19880	19880	19880	19880	29
352	20241015	132200	994880510	19880	19880	19880	19860	99
353	20241015	132100	992913090	19880	19850	19880	19850	11
354	20241015	132000	992694710	19880	19870	19880	19870	721
355	20241015	131900	978365080	19870	19870	19870	19870	2
356	20241015	131800	978325340	19870	19870	19870	19870	1
357	20241015	131700	978305470	19870	19870	19870	19870	0
358	20241015	131600	978305470	19870	19870	19870	19850	2600
359	20241015	131500	926665030	19870	19870	19870	19860	124
360	20241015	131400	924201250	19870	19870	19870	19870	0
361	20241015	131300	924201250	19870	19860	19870	19860	115
362	20241015	131200	921916500	19860	19860	19870	19860	84
363	20241015	131100	920248020	19870	19870	19870	19870	22
364	20241015	131000	919810880	19860	19860	19860	19860	11
365	20241015	130900	919592420	19860	19870	19870	19860	39
366	20241015	130800	918817610	19870	19870	19870	19870	0
367	20241015	130700	918817610	19870	19870	19870	19870	5
368	20241015	130600	918718260	19870	19870	19870	19870	30
369	20241015	130500	918122160	19870	19870	19870	19870	3
370	20241015	130400	918062550	19860	19860	19860	19860	0
371	20241015	130300	918062550	19860	19860	19860	19860	201
372	20241015	130200	914070690	19860	19890	19890	19860	867
373	20241015	130100	896833330	19890	19890	19890	19890	275
374	20241015	130000	891363580	19900	19900	19900	19890	55
375	20241015	125900	890269100	19890	19890	19900	19890	28
376	20241015	125800	889712170	19900	19900	19900	19900	168
377	20241015	125700	886368970	19890	19900	19900	19890	338
378	20241015	125600	879643810	19900	19900	19900	19900	216
379	20241015	125500	875345410	19910	19900	19910	19900	222
380	20241015	125400	870927240	19890	19890	19890	19890	77
381	20241015	125300	869395710	19890	19890	19890	19890	43
382	20241015	125200	868540440	19900	19880	19900	19880	181
383	20241015	125100	864938740	19880	19890	19890	19880	243
384	20241015	125000	860105500	19890	19880	19890	19880	55
385	20241015	124900	859011950	19880	19880	19880	19880	31
386	20241015	124800	858395670	19870	19860	19880	19860	132
387	20241015	124700	855772850	19860	19850	19860	19850	58
388	20241015	124600	854621070	19860	19860	19860	19860	0
389	20241015	124500	854621070	19860	19860	19860	19860	0
390	20241015	124400	854621070	19860	19840	19860	19840	610
391	20241015	124300	842514040	19840	19840	19840	19810	699
392	20241015	124200	828658380	19840	19840	19840	19840	21
393	20241015	124100	828241740	19840	19840	19840	19840	0
394	20241015	124000	828241740	19840	19840	19840	19840	191
395	20241015	123900	824452300	19840	19810	19840	19800	258
396	20241015	123800	819342520	19820	19820	19830	19820	352
397	20241015	123700	812365380	19850	19820	19850	19820	152
398	20241015	123600	809352260	19850	19830	19850	19830	3
399	20241015	123500	809292730	19850	19850	19850	19850	1
400	20241015	123400	809272880	19810	19810	19810	19810	10
401	20241015	123300	809074780	19820	19820	19820	19820	220
402	20241015	123200	804714380	19820	19820	19820	19820	0
403	20241015	123100	804714380	19820	19820	19820	19820	20
404	20241015	123000	804317980	19820	19820	19820	19820	0
405	20241015	122900	804317980	19820	19820	19820	19820	10
406	20241015	122800	804119780	19810	19810	19810	19810	0
407	20241015	122700	804119780	19810	19810	19810	19810	0
408	20241015	122600	804119780	19810	19810	19810	19810	0
409	20241015	122500	804119780	19810	19810	19810	19810	23
410	20241015	122400	803664150	19800	19800	19800	19800	0
411	20241015	122300	803664150	19800	19800	19800	19800	0
412	20241015	122200	803664150	19800	19840	19870	19800	1045
413	20241015	122100	782932710	19860	19860	19860	19860	3
414	20241015	122000	782873130	19870	19870	19870	19870	1
415	20241015	121900	782853260	19870	19870	19870	19870	3
416	20241015	121800	782793650	19880	19880	19880	19880	0
417	20241015	121700	782793650	19880	19800	19880	19800	181
418	20241015	121600	779205190	19810	19810	19810	19810	0
419	20241015	121500	779205190	19810	19810	19810	19810	0
420	20241015	121400	779205190	19810	19810	19810	19810	0
421	20241015	121300	779205190	19810	19770	19810	19770	1021
422	20241015	121200	759014360	19770	19770	19770	19770	422
423	20241015	121100	750671420	19770	19800	19800	19770	540
424	20241015	121000	739987850	19790	19800	19800	19790	238
425	20241015	120900	735275790	19810	19810	19810	19810	20
426	20241015	120800	734879590	19790	19790	19790	19790	0
427	20241015	120700	734879590	19790	19790	19790	19790	27
428	20241015	120600	734345260	19790	19790	19790	19790	53
429	20241015	120500	733296390	19800	19860	19870	19800	2196
430	20241015	120400	689723280	19870	19860	19870	19860	2
431	20241015	120300	689683550	19870	19870	19870	19870	0
432	20241015	120200	689683550	19870	19860	19870	19860	246
433	20241015	120100	684797480	19860	19870	19870	19860	21
434	20241015	120000	684380220	19870	19870	19870	19870	8
435	20241015	115900	684221260	19870	19870	19870	19860	42
436	20241015	115800	683386730	19860	19870	19870	19860	31
437	20241015	115700	682770860	19870	19870	19870	19870	19
438	20241015	115600	682393330	19860	19860	19870	19860	203
439	20241015	115500	678361450	19860	19860	19860	19860	56
440	20241015	115400	677249290	19860	19860	19860	19860	35
441	20241015	115300	676554190	19850	19850	19850	19850	10
442	20241015	115200	676355690	19850	19860	19860	19850	135
443	20241015	115100	673674740	19860	19860	19860	19850	488
444	20241015	115000	663983180	19870	19870	19870	19870	28
445	20241015	114900	663426820	19870	19870	19870	19870	307
446	20241015	114800	657326730	19840	19840	19840	19840	1
447	20241015	114700	657306890	19840	19840	19840	19840	1
448	20241015	114600	657287050	19830	19820	19830	19820	122
449	20241015	114500	654869000	19820	19810	19820	19810	217
450	20241015	114400	650569450	19810	19810	19810	19810	63
451	20241015	114300	649321420	19810	19810	19810	19810	0
452	20241015	114200	649321420	19810	19810	19810	19810	19
453	20241015	114100	648945030	19810	19810	19810	19810	0
454	20241015	114000	648945030	19810	19810	19810	19810	23
455	20241015	113900	648489400	19810	19810	19810	19810	0
456	20241015	113800	648489400	19810	19830	19830	19810	385
457	20241015	113700	640858590	19820	19830	19830	19820	83
458	20241015	113600	639213200	19810	19810	19810	19810	0
459	20241015	113500	639213200	19810	19810	19810	19810	0
460	20241015	113400	639213200	19810	19780	19870	19780	807
461	20241015	113300	623201770	19780	19780	19780	19770	140
462	20241015	113200	620433130	19780	19780	19780	19780	82
463	20241015	113100	618811170	19780	19780	19780	19780	62
464	20241015	113000	617584810	19780	19770	19780	19770	74
465	20241015	112900	616121100	19770	19770	19770	19770	0
466	20241015	112800	616121100	19770	19770	19770	19770	0
467	20241015	112700	616121100	19770	19770	19770	19770	19
468	20241015	112600	615745470	19780	19780	19780	19780	100
469	20241015	112500	613767470	19780	19780	19780	19770	40
470	20241015	112400	612976400	19780	19780	19780	19770	73
471	20241015	112300	611532970	19780	19780	19780	19780	1
472	20241015	112200	611513190	19770	19770	19770	19770	1
473	20241015	112100	611493420	19770	19780	19780	19770	382
474	20241015	112000	603941210	19780	19780	19780	19780	20
475	20241015	111900	603545610	19780	19790	19790	19780	336
476	20241015	111800	596899160	19790	19790	19790	19790	10
477	20241015	111700	596701260	19790	19790	19790	19790	0
478	20241015	111600	596701260	19790	19780	19790	19780	112
479	20241015	111500	594485340	19780	19770	19780	19770	51
480	20241015	111400	593476760	19780	19780	19780	19780	43
481	20241015	111300	592626220	19780	19780	19780	19780	0
482	20241015	111200	592626220	19780	19780	19780	19780	0
483	20241015	111100	592626220	19780	19780	19780	19780	37
484	20241015	111000	591894360	19780	19780	19780	19780	1
485	20241015	110900	591874580	19770	19770	19770	19770	100
486	20241015	110800	589897580	19770	19770	19770	19770	0
487	20241015	110700	589897580	19770	19780	19780	19770	274
488	20241015	110600	584477880	19770	19770	19770	19770	0
489	20241015	110500	584477880	19770	19720	19770	19720	580
490	20241015	110400	573023890	19730	19740	19740	19730	393
491	20241015	110300	565269120	19750	19750	19750	19750	130
492	20241015	110200	562701620	19750	19750	19750	19750	50
493	20241015	110100	561714120	19770	19770	19770	19770	11
494	20241015	110000	561496650	19770	19750	19770	19750	84
495	20241015	105900	559837610	19750	19770	19770	19750	200
496	20241015	105800	555885980	19760	19760	19760	19760	26
497	20241015	105700	555372220	19770	19760	19770	19760	82
498	20241015	105600	553751860	19760	19770	19770	19760	389
499	20241015	105500	546063790	19770	19770	19770	19770	62
500	20241015	105400	544838050	19770	19770	19770	19770	25
501	20241015	105300	544343800	19770	19770	19770	19770	5
502	20241015	105200	544244950	19780	19770	19780	19770	2
503	20241015	105100	544205400	19770	19770	19770	19770	0
504	20241015	105000	544205400	19770	19770	19770	19770	0
505	20241015	104900	544205400	19770	19770	19780	19770	359
506	20241015	104800	537107960	19780	19800	19800	19780	470
507	20241015	104700	527807410	19800	19800	19800	19800	69
508	20241015	104600	526441210	19790	19790	19860	19790	69
509	20241015	104500	525075630	19790	19800	19860	19790	555
510	20241015	104400	514085750	19790	19790	19810	19780	223
511	20241015	104300	509670130	19790	19780	19860	19780	166
512	20241015	104200	506384070	19780	19830	19830	19780	1095
513	20241015	104100	484701040	19830	19840	19840	19830	164
514	20241015	104000	481447790	19840	19850	19850	19840	89
515	20241015	103900	479681910	19860	19860	19860	19860	23
516	20241015	103800	479225130	19850	19790	19850	19790	299
517	20241015	103700	473304640	19780	19790	19790	19780	9
518	20241015	103600	473126600	19770	19770	19770	19770	0
519	20241015	103500	473126600	19770	19770	19770	19770	0
520	20241015	103400	473126600	19770	19770	19770	19770	27
521	20241015	103300	472592810	19760	19770	19770	19760	14
522	20241015	103200	472316160	19790	19790	19790	19790	33
523	20241015	103100	471663090	19800	19800	19800	19800	74
524	20241015	103000	470197890	19800	19760	19800	19760	70
525	20241015	102900	468813090	19750	19750	19750	19750	0
526	20241015	102800	468813090	19750	19810	19810	19750	264
527	20241015	102700	463592450	19850	19850	19850	19850	1
528	20241015	102600	463572600	19850	19940	19940	19810	67
529	20241015	102500	462242680	19940	19830	19960	19810	402
530	20241015	102400	454246280	19790	19790	19790	19790	0
531	20241015	102300	454246280	19790	19790	19860	19790	456
532	20241015	102200	445201740	19790	19790	19790	19790	12
533	20241015	102100	444964260	19780	19760	19790	19760	611
534	20241015	102000	432888670	19750	19750	19750	19750	0
535	20241015	101900	432888670	19750	19750	19750	19750	4
536	20241015	101800	432809670	19750	19780	19780	19750	312
537	20241015	101700	426644400	19780	19790	19790	19780	4
538	20241015	101600	426565260	19780	19780	19780	19780	167
539	20241015	101500	423262000	19780	19780	19780	19780	17
540	20241015	101400	422925740	19760	19760	19760	19760	0
541	20241015	101300	422925740	19760	19770	19780	19760	10
542	20241015	101200	422728080	19780	19780	19780	19780	220
543	20241015	101100	418376480	19780	19810	19810	19780	226
544	20241015	101000	413901220	19790	19860	19860	19790	405
545	20241015	100900	405881370	19810	19820	19820	19810	50
546	20241015	100800	404890730	19810	19810	19810	19810	133
547	20241015	100700	402256000	19870	19820	19870	19820	311
548	20241015	100600	396081730	19880	19880	19880	19830	7
549	20241015	100500	395942670	19830	19830	19830	19830	10
550	20241015	100400	395744370	19830	19830	19830	19830	31
551	20241015	100300	395129640	19830	19800	19830	19800	50
552	20241015	100200	394139340	19830	19830	19830	19830	0
553	20241015	100100	394139340	19830	19850	19880	19830	50
554	20241015	100000	393147030	19880	19880	19880	19870	57
555	20241015	095900	392014270	19880	19890	19890	19880	8
556	20241015	095800	391855220	19800	19800	19800	19800	1
557	20241015	095700	391835420	19800	19850	19850	19800	41
558	20241015	095600	391022930	19860	19860	19880	19850	581
559	20241015	095500	379482650	19860	19800	19860	19800	959
560	20241015	095400	360468390	19800	19750	19800	19750	1375
561	20241015	095300	333306990	19720	19750	19750	19720	20
562	20241015	095200	332912290	19750	19750	19750	19750	1
563	20241015	095100	332892540	19720	19720	19720	19720	0
564	20241015	095000	332892540	19720	19750	19750	19720	17
565	20241015	094900	332557240	19720	19720	19720	19720	357
566	20241015	094800	325517200	19720	19720	19720	19720	3
567	20241015	094700	325458040	19720	19730	19730	19720	376
568	20241015	094600	318039910	19730	19730	19730	19730	50
569	20241015	094500	317053410	19730	19750	19750	19730	477
570	20241015	094400	307639590	19730	19730	19750	19730	97
571	20241015	094300	305725000	19730	19730	19730	19730	1
572	20241015	094200	305705270	19730	19730	19730	19730	0
573	20241015	094100	305705270	19730	19750	19750	19730	10
574	20241015	094000	305507930	19730	19760	19780	19730	500
575	20241015	093900	295637270	19760	19780	19780	19760	339
576	20241015	093800	288933230	19780	19800	19800	19780	27
577	20241015	093700	288399150	19810	19800	19810	19800	301
578	20241015	093600	282439340	19800	19800	19800	19800	2
579	20241015	093500	282399740	19800	19800	19800	19800	7
580	20241015	093400	282261140	19810	19810	19810	19810	6
581	20241015	093300	282142280	19810	19760	19830	19760	268
582	20241015	093200	276835420	19760	19760	19760	19740	4
583	20241015	093100	276756400	19760	19750	19760	19720	61
584	20241015	093000	275552770	19750	19720	19760	19720	5
585	20241015	092900	275454060	19720	19760	19760	19690	1181
586	20241015	092800	252164090	19770	19780	19780	19770	2
587	20241015	092700	252124540	19740	19740	19740	19730	134
588	20241015	092600	249479390	19730	19740	19740	19730	112
589	20241015	092500	247268860	19740	19740	19740	19740	0
590	20241015	092400	247268860	19740	19760	19760	19740	775
591	20241015	092300	231967970	19750	19850	19850	19750	199
592	20241015	092200	228036060	19850	19850	19850	19750	5
593	20241015	092100	227937110	19850	19850	19850	19850	1
594	20241015	092000	227917260	19740	19750	19750	19740	4
595	20241015	091900	227838290	19740	19760	19760	19740	998
596	20241015	091800	208132200	19760	19920	19970	19760	165
597	20241015	091700	204854240	19920	19750	19930	19750	338
598	20241015	091600	198165150	19750	19670	19750	19670	501
599	20241015	091500	188310400	19660	19670	19670	19660	50
600	20241015	091400	187327380	19650	19670	19750	19650	1140
601	20241015	091300	164905140	19660	19660	19660	19660	222
602	20241015	091200	160540620	19640	19640	19640	19630	161
603	20241015	091100	157378870	19630	19680	19730	19630	849
604	20241015	091000	140690200	19680	19730	19730	19680	815
605	20241015	090900	124645100	19630	19700	19730	19630	451
606	20241015	090800	115781300	19700	19700	19700	19690	239
607	20241015	090700	111073010	19700	19670	19700	19670	116
608	20241015	090600	108788020	19670	19660	19670	19620	205
609	20241015	090500	104758730	19620	19670	19670	19610	213
610	20241015	090400	100579740	19670	19740	19750	19580	1805
611	20241015	090300	65085940	19740	19760	19760	19720	529
612	20241015	090200	54639930	19750	19870	19870	19750	722
613	20241015	090100	40362390	19870	19890	19890	19870	12
614	20241015	090000	40123930	19890	19960	19960	19890	2011