KissMeData/082270/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	195500	18841725860	18980	18980	18980	18980	8142
3	20241024	195400	18841725860	18980	18980	18980	18980	0
4	20241024	195300	18841725860	18980	18980	18980	18980	0
5	20241024	195200	18841725860	18980	18980	18980	18980	0
6	20241024	195100	18841725860	18980	18980	18980	18980	0
7	20241024	195000	18841725860	18980	18980	18980	18980	0
8	20241024	194900	18841725860	18980	18980	18980	18980	0
9	20241024	194800	18841725860	18980	18980	18980	18980	0
10	20241024	194700	18841725860	18980	18980	18980	18980	0
11	20241024	194600	18841725860	18980	18980	18980	18980	0
12	20241024	194500	18841725860	18980	18980	18980	18980	0
13	20241024	194400	18841725860	18980	18980	18980	18980	0
14	20241024	194300	18841725860	18980	18980	18980	18980	0
15	20241024	194200	18841725860	18980	18980	18980	18980	0
16	20241024	194100	18841725860	18980	18980	18980	18980	0
17	20241024	194000	18841725860	18980	18980	18980	18980	0
18	20241024	193900	18841725860	18980	18980	18980	18980	0
19	20241024	193800	18841725860	18980	18980	18980	18980	0
20	20241024	193700	18841725860	18980	18980	18980	18980	0
21	20241024	193600	18841725860	18980	18980	18980	18980	0
22	20241024	193500	18841725860	18980	18980	18980	18980	0
23	20241024	193400	18841725860	18980	18980	18980	18980	0
24	20241024	193300	18841725860	18980	18980	18980	18980	0
25	20241024	193200	18841725860	18980	18980	18980	18980	0
26	20241024	193100	18841725860	18980	18980	18980	18980	0
27	20241024	193000	18841725860	18980	18980	18980	18980	0
28	20241024	192900	18841725860	18980	18980	18980	18980	0
29	20241024	192800	18841725860	18980	18980	18980	18980	0
30	20241024	192700	18841725860	18980	18980	18980	18980	0
31	20241024	192600	18841725860	18980	18980	18980	18980	0
32	20241024	192500	18841725860	18980	18980	18980	18980	8142
33	20241024	192400	18841725860	18980	18980	18980	18980	0
34	20241024	192300	18841725860	18980	18980	18980	18980	0
35	20241024	192200	18841725860	18980	18980	18980	18980	0
36	20241024	192100	18841725860	18980	18980	18980	18980	0
37	20241024	192000	18841725860	18980	18980	18980	18980	0
38	20241024	191900	18841725860	18980	18980	18980	18980	0
39	20241024	191800	18841725860	18980	18980	18980	18980	0
40	20241024	191700	18841725860	18980	18980	18980	18980	0
41	20241024	191600	18841725860	18980	18980	18980	18980	0
42	20241024	191500	18841725860	18980	18980	18980	18980	0
43	20241024	191400	18841725860	18980	18980	18980	18980	0
44	20241024	191300	18841725860	18980	18980	18980	18980	0
45	20241024	191200	18841725860	18980	18980	18980	18980	0
46	20241024	191100	18841725860	18980	18980	18980	18980	0
47	20241024	191000	18841725860	18980	18980	18980	18980	0
48	20241024	190900	18841725860	18980	18980	18980	18980	0
49	20241024	190800	18841725860	18980	18980	18980	18980	0
50	20241024	190700	18841725860	18980	18980	18980	18980	0
51	20241024	190600	18841725860	18980	18980	18980	18980	0
52	20241024	190500	18841725860	18980	18980	18980	18980	0
53	20241024	190400	18841725860	18980	18980	18980	18980	0
54	20241024	190300	18841725860	18980	18980	18980	18980	0
55	20241024	190200	18841725860	18980	18980	18980	18980	0
56	20241024	190100	18841725860	18980	18980	18980	18980	0
57	20241024	190000	18841725860	18980	18980	18980	18980	0
58	20241024	185900	18841725860	18980	18980	18980	18980	0
59	20241024	185800	18841725860	18980	18980	18980	18980	0
60	20241024	185700	18841725860	18980	18980	18980	18980	0
61	20241024	185600	18841725860	18980	18980	18980	18980	0
62	20241024	185500	18841725860	18980	18980	18980	18980	8142
63	20241024	185400	18841725860	18980	18980	18980	18980	0
64	20241024	185300	18841725860	18980	18980	18980	18980	0
65	20241024	185200	18841725860	18980	18980	18980	18980	0
66	20241024	185100	18841725860	18980	18980	18980	18980	0
67	20241024	185000	18841725860	18980	18980	18980	18980	0
68	20241024	184900	18841725860	18980	18980	18980	18980	0
69	20241024	184800	18841725860	18980	18980	18980	18980	0
70	20241024	184700	18841725860	18980	18980	18980	18980	0
71	20241024	184600	18841725860	18980	18980	18980	18980	0
72	20241024	184500	18841725860	18980	18980	18980	18980	0
73	20241024	184400	18841725860	18980	18980	18980	18980	0
74	20241024	184300	18841725860	18980	18980	18980	18980	0
75	20241024	184200	18841725860	18980	18980	18980	18980	0
76	20241024	184100	18841725860	18980	18980	18980	18980	0
77	20241024	184000	18841725860	18980	18980	18980	18980	0
78	20241024	183900	18841725860	18980	18980	18980	18980	0
79	20241024	183800	18841725860	18980	18980	18980	18980	0
80	20241024	183700	18841725860	18980	18980	18980	18980	0
81	20241024	183600	18841725860	18980	18980	18980	18980	0
82	20241024	183500	18841725860	18980	18980	18980	18980	0
83	20241024	183400	18841725860	18980	18980	18980	18980	0
84	20241024	183300	18841725860	18980	18980	18980	18980	0
85	20241024	183200	18841725860	18980	18980	18980	18980	0
86	20241024	183100	18841725860	18980	18980	18980	18980	0
87	20241024	183000	18841725860	18980	18980	18980	18980	0
88	20241024	182900	18841725860	18980	18980	18980	18980	0
89	20241024	182800	18841725860	18980	18980	18980	18980	0
90	20241024	182700	18841725860	18980	18980	18980	18980	0
91	20241024	182600	18841725860	18980	18980	18980	18980	0
92	20241024	182500	18841725860	18980	18980	18980	18980	8142
93	20241024	182400	18841725860	18980	18980	18980	18980	0
94	20241024	182300	18841725860	18980	18980	18980	18980	0
95	20241024	182200	18841725860	18980	18980	18980	18980	0
96	20241024	182100	18841725860	18980	18980	18980	18980	0
97	20241024	182000	18841725860	18980	18980	18980	18980	0
98	20241024	181900	18841725860	18980	18980	18980	18980	0
99	20241024	181800	18841725860	18980	18980	18980	18980	0
100	20241024	181700	18841725860	18980	18980	18980	18980	0
101	20241024	181600	18841725860	18980	18980	18980	18980	0
102	20241024	181500	18841725860	18980	18980	18980	18980	0
103	20241024	181400	18841725860	18980	18980	18980	18980	0
104	20241024	181300	18841725860	18980	18980	18980	18980	0
105	20241024	181200	18841725860	18980	18980	18980	18980	0
106	20241024	181100	18841725860	18980	18980	18980	18980	0
107	20241024	181000	18841725860	18980	18980	18980	18980	0
108	20241024	180900	18841725860	18980	18980	18980	18980	0
109	20241024	180800	18841725860	18980	18980	18980	18980	0
110	20241024	180700	18841725860	18980	18980	18980	18980	0
111	20241024	180600	18841725860	18980	18980	18980	18980	0
112	20241024	180500	18841725860	18980	18980	18980	18980	0
113	20241024	180400	18841725860	18980	18980	18980	18980	0
114	20241024	180300	18841725860	18980	18980	18980	18980	0
115	20241024	180200	18841725860	18980	18980	18980	18980	0
116	20241024	180100	18841725860	18980	18980	18980	18980	0
117	20241024	180000	18841725860	18980	18980	18980	18980	0
118	20241024	175900	18841725860	18980	18980	18980	18980	0
119	20241024	175800	18841725860	18980	18980	18980	18980	0
120	20241024	175700	18841725860	18980	18980	18980	18980	0
121	20241024	175600	18841725860	18980	18980	18980	18980	0
122	20241024	175500	18841725860	18980	18980	18980	18980	8142
123	20241024	175400	18841725860	18980	18980	18980	18980	0
124	20241024	175300	18841725860	18980	18980	18980	18980	0
125	20241024	175200	18841725860	18980	18980	18980	18980	0
126	20241024	175100	18841725860	18980	18980	18980	18980	0
127	20241024	175000	18841725860	18980	18980	18980	18980	0
128	20241024	174900	18841725860	18980	18980	18980	18980	0
129	20241024	174800	18841725860	18980	18980	18980	18980	0
130	20241024	174700	18841725860	18980	18980	18980	18980	0
131	20241024	174600	18841725860	18980	18980	18980	18980	0
132	20241024	174500	18841725860	18980	18980	18980	18980	0
133	20241024	174400	18841725860	18980	18980	18980	18980	0
134	20241024	174300	18841725860	18980	18980	18980	18980	0
135	20241024	174200	18841725860	18980	18980	18980	18980	0
136	20241024	174100	18841725860	18980	18980	18980	18980	0
137	20241024	174000	18841725860	18980	18980	18980	18980	0
138	20241024	173900	18841725860	18980	18980	18980	18980	0
139	20241024	173800	18841725860	18980	18980	18980	18980	0
140	20241024	173700	18841725860	18980	18980	18980	18980	0
141	20241024	173600	18841725860	18980	18980	18980	18980	0
142	20241024	173500	18841725860	18980	18980	18980	18980	0
143	20241024	173400	18841725860	18980	18980	18980	18980	0
144	20241024	173300	18841725860	18980	18980	18980	18980	0
145	20241024	173200	18841725860	18980	18980	18980	18980	0
146	20241024	173100	18841725860	18980	18980	18980	18980	0
147	20241024	173000	18841725860	18980	18980	18980	18980	0
148	20241024	172900	18841725860	18980	18980	18980	18980	0
149	20241024	172800	18841725860	18980	18980	18980	18980	0
150	20241024	172700	18841725860	18980	18980	18980	18980	0
151	20241024	172600	18841725860	18980	18980	18980	18980	0
152	20241024	172500	18841725860	18980	18980	18980	18980	8142
153	20241024	172400	18841725860	18980	18980	18980	18980	0
154	20241024	172300	18841725860	18980	18980	18980	18980	0
155	20241024	172200	18841725860	18980	18980	18980	18980	0
156	20241024	172100	18841725860	18980	18980	18980	18980	0
157	20241024	172000	18841725860	18980	18980	18980	18980	0
158	20241024	171900	18841725860	18980	18980	18980	18980	0
159	20241024	171800	18841725860	18980	18980	18980	18980	0
160	20241024	171700	18841725860	18980	18980	18980	18980	0
161	20241024	171600	18841725860	18980	18980	18980	18980	0
162	20241024	171500	18841725860	18980	18980	18980	18980	0
163	20241024	171400	18841725860	18980	18980	18980	18980	0
164	20241024	171300	18841725860	18980	18980	18980	18980	0
165	20241024	171200	18841725860	18980	18980	18980	18980	0
166	20241024	171100	18841725860	18980	18980	18980	18980	0
167	20241024	171000	18841725860	18980	18980	18980	18980	0
168	20241024	170900	18841725860	18980	18980	18980	18980	0
169	20241024	170800	18841725860	18980	18980	18980	18980	0
170	20241024	170700	18841725860	18980	18980	18980	18980	0
171	20241024	170600	18841725860	18980	18980	18980	18980	0
172	20241024	170500	18841725860	18980	18980	18980	18980	0
173	20241024	170400	18841725860	18980	18980	18980	18980	0
174	20241024	170300	18841725860	18980	18980	18980	18980	0
175	20241024	170200	18841725860	18980	18980	18980	18980	0
176	20241024	170100	18841725860	18980	18980	18980	18980	0
177	20241024	170000	18841725860	18980	18980	18980	18980	0
178	20241024	165900	18841725860	18980	18980	18980	18980	0
179	20241024	165800	18841725860	18980	18980	18980	18980	0
180	20241024	165700	18841725860	18980	18980	18980	18980	0
181	20241024	165600	18841725860	18980	18980	18980	18980	0
182	20241024	165500	18841725860	18980	18980	18980	18980	8142
183	20241024	165400	18841725860	18980	18980	18980	18980	0
184	20241024	165300	18841725860	18980	18980	18980	18980	0
185	20241024	165200	18841725860	18980	18980	18980	18980	0
186	20241024	165100	18841725860	18980	18980	18980	18980	0
187	20241024	165000	18841725860	18980	18980	18980	18980	0
188	20241024	164900	18841725860	18980	18980	18980	18980	0
189	20241024	164800	18841725860	18980	18980	18980	18980	0
190	20241024	164700	18841725860	18980	18980	18980	18980	0
191	20241024	164600	18841725860	18980	18980	18980	18980	0
192	20241024	164500	18841725860	18980	18980	18980	18980	0
193	20241024	164400	18841725860	18980	18980	18980	18980	0
194	20241024	164300	18841725860	18980	18980	18980	18980	0
195	20241024	164200	18841725860	18980	18980	18980	18980	0
196	20241024	164100	18841725860	18980	18980	18980	18980	0
197	20241024	164000	18841725860	18980	18980	18980	18980	0
198	20241024	163900	18841725860	18980	18980	18980	18980	0
199	20241024	163800	18841725860	18980	18980	18980	18980	0
200	20241024	163700	18841725860	18980	18980	18980	18980	0
201	20241024	163600	18841725860	18980	18980	18980	18980	0
202	20241024	163500	18841725860	18980	18980	18980	18980	0
203	20241024	163400	18841725860	18980	18980	18980	18980	0
204	20241024	163300	18841725860	18980	18980	18980	18980	0
205	20241024	163200	18841725860	18980	18980	18980	18980	0
206	20241024	163100	18841725860	18980	18980	18980	18980	0
207	20241024	163000	18841725860	18980	18980	18980	18980	0
208	20241024	162900	18841725860	18980	18980	18980	18980	0
209	20241024	162800	18841725860	18980	18980	18980	18980	0
210	20241024	162700	18841725860	18980	18980	18980	18980	0
211	20241024	162600	18841725860	18980	18980	18980	18980	0
212	20241024	162500	18841725860	18980	18980	18980	18980	8142
213	20241024	162400	18841725860	18980	18980	18980	18980	0
214	20241024	162300	18841725860	18980	18980	18980	18980	0
215	20241024	162200	18841725860	18980	18980	18980	18980	0
216	20241024	162100	18841725860	18980	18980	18980	18980	0
217	20241024	162000	18841725860	18980	18980	18980	18980	0
218	20241024	161900	18841725860	18980	18980	18980	18980	0
219	20241024	161800	18841725860	18980	18980	18980	18980	0
220	20241024	161700	18841725860	18980	18980	18980	18980	0
221	20241024	161600	18841725860	18980	18980	18980	18980	0
222	20241024	161500	18841725860	18980	18980	18980	18980	0
223	20241024	161400	18841725860	18980	18980	18980	18980	0
224	20241024	161300	18841725860	18980	18980	18980	18980	0
225	20241024	161200	18841725860	18980	18980	18980	18980	0
226	20241024	161100	18841725860	18980	18980	18980	18980	0
227	20241024	161000	18841725860	18980	18980	18980	18980	0
228	20241024	160900	18841725860	18980	18980	18980	18980	0
229	20241024	160800	18841725860	18980	18980	18980	18980	0
230	20241024	160700	18841725860	18980	18980	18980	18980	0
231	20241024	160600	18841725860	18980	18980	18980	18980	0
232	20241024	160500	18841725860	18980	18980	18980	18980	0
233	20241024	160400	18841725860	18980	18980	18980	18980	0
234	20241024	160300	18841725860	18980	18980	18980	18980	0
235	20241024	160200	18841725860	18980	18980	18980	18980	0
236	20241024	160100	18841725860	18980	18980	18980	18980	0
237	20241024	160000	18841725860	18980	18980	18980	18980	0
238	20241024	155900	18841725860	18980	18980	18980	18980	0
239	20241024	155800	18841725860	18980	18980	18980	18980	0
240	20241024	155700	18841725860	18980	18980	18980	18980	0
241	20241024	155600	18841725860	18980	18980	18980	18980	0
242	20241024	155500	18841725860	18980	18980	18980	18980	8142
243	20241024	155400	18841725860	18980	18980	18980	18980	0
244	20241024	155300	18841725860	18980	18980	18980	18980	0
245	20241024	155200	18841725860	18980	18980	18980	18980	0
246	20241024	155100	18841725860	18980	18980	18980	18980	0
247	20241024	155000	18841725860	18980	18980	18980	18980	0
248	20241024	154900	18841725860	18980	18980	18980	18980	0
249	20241024	154800	18841725860	18980	18980	18980	18980	0
250	20241024	154700	18841725860	18980	18980	18980	18980	0
251	20241024	154600	18841725860	18980	18980	18980	18980	0
252	20241024	154500	18841725860	18980	18980	18980	18980	0
253	20241024	154400	18841725860	18980	18980	18980	18980	0
254	20241024	154300	18841725860	18980	18980	18980	18980	0
255	20241024	154200	18841725860	18980	18980	18980	18980	0
256	20241024	154100	18841725860	18980	18980	18980	18980	0
257	20241024	154000	18841725860	18980	18980	18980	18980	0
258	20241024	153900	18841725860	18980	18980	18980	18980	0
259	20241024	153800	18841725860	18980	18980	18980	18980	0
260	20241024	153700	18841725860	18980	18980	18980	18980	0
261	20241024	153600	18841725860	18980	18980	18980	18980	0
262	20241024	153500	18841725860	18980	18980	18980	18980	0
263	20241024	153400	18841725860	18980	18980	18980	18980	0
264	20241024	153300	18841725860	18980	18980	18980	18980	0
265	20241024	153200	18841725860	18980	18980	18980	18980	0
266	20241024	153100	18841725860	18980	18980	18980	18980	0
267	20241024	153000	18841725860	18980	18980	18980	18980	8142
268	20241024	152900	18687190700	18980	18980	18980	18980	0
269	20241024	152800	18687190700	18980	18980	18980	18980	0
270	20241024	152700	18687190700	18980	18980	18980	18980	0
271	20241024	152600	18687190700	18980	18980	18980	18980	0
272	20241024	152500	18687190700	18980	18980	18980	18980	0
273	20241024	152400	18687190700	18980	18980	18980	18980	0
274	20241024	152300	18687190700	18980	18980	18980	18980	0
275	20241024	152200	18687190700	18980	18980	18980	18980	0
276	20241024	152100	18687190700	18980	18980	18980	18980	0
277	20241024	152000	18687190700	18980	18980	18980	18980	0
278	20241024	151900	18687190700	18980	18950	19000	18950	1450
279	20241024	151800	18659690030	18950	18970	18980	18940	2750
280	20241024	151700	18607553560	18980	19020	19040	18970	2793
281	20241024	151600	18554480400	19040	19050	19050	19020	718
282	20241024	151500	18540808450	19040	19020	19050	19020	426
283	20241024	151400	18532698430	19020	19000	19040	19000	158
284	20241024	151300	18529692690	19000	19050	19060	18990	118
285	20241024	151200	18527444890	19060	18980	19080	18980	283
286	20241024	151100	18522056610	18970	19050	19090	18970	1136
287	20241024	151000	18500498040	19060	18960	19070	18960	5459
288	20241024	150900	18396662550	18960	19060	19060	18950	5288
289	20241024	150800	18296088830	19060	19120	19130	19060	3718
290	20241024	150700	18225069080	19110	19120	19120	19110	441
291	20241024	150600	18216640780	19120	19120	19130	19100	1125
292	20241024	150500	18195135960	19120	19130	19160	19120	1389
293	20241024	150400	18168551750	19130	19110	19140	19110	501
294	20241024	150300	18158971150	19100	19110	19110	19100	1141
295	20241024	150200	18137176650	19100	19080	19110	19080	307
296	20241024	150100	18131312510	19080	19060	19100	19060	317
297	20241024	150000	18125258750	19050	19050	19110	19030	1881
298	20241024	145900	18089436220	19120	19070	19120	19040	1205
299	20241024	145800	18066455500	19070	19130	19160	19070	2125
300	20241024	145700	18025844840	19130	19160	19160	19130	455
301	20241024	145600	18017132770	19160	19120	19210	19100	3770
302	20241024	145500	17944833830	19160	19150	19160	19120	1038
303	20241024	145400	17924952480	19110	19160	19160	19100	229
304	20241024	145300	17920576960	19070	19090	19160	19070	2505
305	20241024	145200	17872771630	19090	19070	19090	19050	1044
306	20241024	145100	17852859760	19070	19180	19180	19070	1939
307	20241024	145000	17815782500	19180	19200	19210	19160	1204
308	20241024	144900	17792685130	19210	19160	19260	19140	452
309	20241024	144800	17784015080	19160	19020	19350	19020	4878
310	20241024	144700	17690325190	19000	18990	19000	18990	577
311	20241024	144600	17679365170	18990	19050	19050	18980	287
312	20241024	144500	17673910270	19050	19030	19050	19000	1275
313	20241024	144400	17649632880	19030	18990	19030	18990	2810
314	20241024	144300	17596241480	18980	19000	19000	18950	464
315	20241024	144200	17587432030	18990	18990	19000	18940	2392
316	20241024	144100	17542100020	19010	18940	19010	18940	814
317	20241024	144000	17526666630	19000	18950	19000	18930	775
318	20241024	143900	17511983670	18940	18950	19030	18940	1835
319	20241024	143800	17477202330	18950	18950	19040	18950	2213
320	20241024	143700	17435241890	18950	19030	19060	18950	1315
321	20241024	143600	17410270850	18990	19000	19070	18990	1345
322	20241024	143500	17384686150	18950	19070	19100	18940	5612
323	20241024	143400	17278097790	19090	19060	19090	19030	106
324	20241024	143300	17276075080	19060	19080	19110	19020	1377
325	20241024	143200	17249834930	19080	18960	19120	18960	2887
326	20241024	143100	17194863140	18960	19130	19160	18950	9777
327	20241024	143000	17008786950	19180	19200	19200	19120	2714
328	20241024	142900	16956830180	19200	19330	19330	19200	914
329	20241024	142800	16939253700	19330	19330	19330	19250	288
330	20241024	142700	16933691590	19330	19320	19340	19200	3813
331	20241024	142600	16860059600	19320	19300	19320	19300	1394
332	20241024	142500	16833149510	19290	19170	19300	19120	1745
333	20241024	142400	16799631480	19100	19180	19210	19100	3838
334	20241024	142300	16726155030	19180	19140	19180	19120	2140
335	20241024	142200	16685213000	19140	19250	19250	19140	2717
336	20241024	142100	16633038530	19260	19250	19260	19250	265
337	20241024	142000	16627936740	19250	19260	19260	19220	854
338	20241024	141900	16611503620	19260	19260	19290	19250	1007
339	20241024	141800	16592106070	19260	19250	19270	19230	848
340	20241024	141700	16575782820	19250	19220	19290	19210	1160
341	20241024	141600	16553444800	19210	19330	19330	19210	4742
342	20241024	141500	16461984200	19330	19350	19350	19330	675
343	20241024	141400	16448932420	19340	19340	19350	19330	723
344	20241024	141300	16434953530	19330	19390	19390	19330	4026
345	20241024	141200	16357021120	19390	19400	19440	19390	910
346	20241024	141100	16339368980	19400	19410	19410	19400	143
347	20241024	141000	16336593760	19410	19440	19440	19390	275
348	20241024	140900	16331260810	19400	19400	19450	19400	1613
349	20241024	140800	16299960810	19400	19480	19480	19400	740
350	20241024	140700	16285598290	19490	19400	19490	19400	244
351	20241024	140600	16280858000	19400	19410	19410	19400	441
352	20241024	140500	16272301060	19410	19410	19410	19410	382
353	20241024	140400	16264886440	19410	19420	19500	19380	1468
354	20241024	140300	16236391060	19420	19420	19420	19420	70
355	20241024	140200	16235031660	19410	19430	19540	19390	1873
356	20241024	140100	16198634540	19430	19490	19490	19430	1038
357	20241024	140000	16178442260	19480	19540	19540	19480	1131
358	20241024	135900	16156378820	19540	19460	19540	19460	229
359	20241024	135800	16151917080	19540	19510	19540	19510	464
360	20241024	135700	16142855590	19430	19530	19600	19420	459
361	20241024	135600	16133905990	19530	19390	19530	19370	2491
362	20241024	135500	16085424010	19390	19420	19420	19390	1766
363	20241024	135400	16051173470	19420	19420	19420	19410	456
364	20241024	135300	16042320060	19410	19470	19470	19410	478
365	20241024	135200	16033027980	19460	19430	19460	19410	1472
366	20241024	135100	16004409880	19430	19390	19430	19370	1299
367	20241024	135000	15979218060	19390	19400	19470	19390	273
368	20241024	134900	15973914570	19400	19420	19480	19400	1519
369	20241024	134800	15944432580	19420	19530	19530	19410	3512
370	20241024	134700	15876019080	19530	19550	19570	19530	43
371	20241024	134600	15875178870	19550	19620	19650	19550	920
372	20241024	134500	15857149650	19620	19650	19650	19620	726
373	20241024	134400	15842898260	19620	19610	19650	19610	370
374	20241024	134300	15835637320	19610	19660	19660	19600	207
375	20241024	134200	15831569860	19660	19580	19660	19580	831
376	20241024	134100	15815271110	19580	19570	19640	19570	2081
377	20241024	134000	15774545860	19570	19500	19570	19500	529
378	20241024	133900	15764225150	19500	19510	19570	19490	208
379	20241024	133800	15760167230	19490	19570	19570	19490	562
380	20241024	133700	15749203220	19530	19500	19530	19480	897
381	20241024	133600	15731715800	19490	19530	19530	19490	1237
382	20241024	133500	15707592770	19530	19540	19540	19530	862
383	20241024	133400	15690751700	19540	19590	19590	19540	1092
384	20241024	133300	15669389670	19660	19650	19660	19570	1223
385	20241024	133200	15645380830	19660	19700	19700	19650	178
386	20241024	133100	15641877650	19700	19680	19730	19650	1554
387	20241024	133000	15611279910	19730	19750	19750	19680	414
388	20241024	132900	15603124230	19720	19700	19790	19700	1574
389	20241024	132800	15572041550	19680	19620	19680	19620	106
390	20241024	132700	15569958680	19620	19570	19620	19570	711
391	20241024	132600	15556026850	19600	19530	19600	19520	815
392	20241024	132500	15540112510	19520	19520	19550	19510	1432
393	20241024	132400	15512158080	19550	19530	19550	19500	2430
394	20241024	132300	15464725990	19530	19550	19570	19530	725
395	20241024	132200	15450553060	19550	19520	19570	19520	475
396	20241024	132100	15441270690	19510	19600	19600	19510	2776
397	20241024	132000	15386997700	19600	19640	19650	19600	808
398	20241024	131900	15371138340	19650	19630	19650	19630	663
399	20241024	131800	15358113370	19630	19560	19630	19550	753
400	20241024	131700	15343367500	19640	19660	19660	19550	1223
401	20241024	131600	15319424450	19600	19730	19730	19530	3425
402	20241024	131500	15252238560	19730	19670	19730	19650	1499
403	20241024	131400	15222764390	19670	19700	19730	19670	1083
404	20241024	131300	15201448770	19740	19680	19740	19650	1691
405	20241024	131200	15168172730	19780	19640	19780	19630	1491
406	20241024	131100	15138843930	19640	19790	19800	19640	5167
407	20241024	131000	15037059490	19790	19820	19820	19790	491
408	20241024	130900	15027337970	19840	19790	19840	19790	257
409	20241024	130800	15022249640	19850	19810	19860	19810	118
410	20241024	130700	15019907290	19780	19750	19920	19740	1108
411	20241024	130600	14997984730	19750	19830	19830	19750	1864
412	20241024	130500	14961145960	19820	19830	19850	19770	1029
413	20241024	130400	14940782330	19830	19860	19940	19800	3100
414	20241024	130300	14879324760	19940	19860	19940	19840	1377
415	20241024	130200	14851980410	19960	19950	19960	19950	168
416	20241024	130100	14848627600	19960	19870	19960	19830	5489
417	20241024	130000	14739436690	19870	19870	19870	19860	846
418	20241024	125900	14722628310	19870	19890	19900	19870	1650
419	20241024	125800	14689806970	19890	19930	19930	19870	1312
420	20241024	125700	14663685390	19980	19970	19980	19940	1407
421	20241024	125600	14635604810	19960	19940	20000	19940	250
422	20241024	125500	14630613590	19940	19870	20000	19860	1383
423	20241024	125400	14603075060	19910	20000	20050	19870	4012
424	20241024	125300	14523061430	20000	20050	20100	20000	786
425	20241024	125200	14507304080	20050	20000	20100	20000	1453
426	20241024	125100	14478179230	20000	19990	20000	19940	98
427	20241024	125000	14476222530	19990	20100	20100	19910	1614
428	20241024	124900	14443918690	20150	19910	20200	19910	2874
429	20241024	124800	14386423780	19950	19860	19960	19850	1721
430	20241024	124700	14352114620	19860	19950	19980	19860	2057
431	20241024	124600	14311132310	19930	19960	19960	19930	2046
432	20241024	124500	14270329580	19960	20050	20050	19950	3417
433	20241024	124400	14202004300	20050	20000	20100	20000	1260
434	20241024	124300	14176771100	20100	20050	20150	20000	5020
435	20241024	124200	14076236950	20050	20200	20200	20000	3160
436	20241024	124100	14012819900	20200	20200	20350	20150	5987
437	20241024	124000	13891580450	20200	20350	20350	20150	4021
438	20241024	123900	13810230000	20350	20200	20350	20150	5971
439	20241024	123800	13689130100	20200	20000	20250	20000	6627
440	20241024	123700	13555319700	20000	20100	20100	19990	2892
441	20241024	123600	13497480830	20100	20150	20150	20050	2011
442	20241024	123500	13457005230	20150	20150	20200	20000	3533
443	20241024	123400	13385838630	20150	20050	20150	20000	6001
444	20241024	123300	13265487730	20050	20050	20050	20000	1307
445	20241024	123200	13239323580	20000	20050	20100	19990	4357
446	20241024	123100	13152045900	20000	20000	20100	20000	2105
447	20241024	123000	13109870900	19980	19900	20050	19900	4687
448	20241024	122900	13016292440	19900	19900	19900	19830	215
449	20241024	122800	13012014020	19820	19820	19910	19820	582
450	20241024	122700	13000478530	19810	19900	19920	19810	1392
451	20241024	122600	12972861280	19910	19870	19910	19830	1307
452	20241024	122500	12946892150	19880	19920	19920	19870	1165
453	20241024	122400	12923727740	19900	19890	19920	19890	425
454	20241024	122300	12915270640	19890	19940	19940	19880	137
455	20241024	122200	12912545550	19940	19900	19940	19870	1137
456	20241024	122100	12889929900	19880	19930	19930	19880	258
457	20241024	122000	12884791670	19910	19910	19940	19910	182
458	20241024	121900	12881166450	19910	19940	19940	19910	527
459	20241024	121800	12870666760	19930	19920	19930	19920	77
460	20241024	121700	12869132380	19930	19960	19970	19930	432
461	20241024	121600	12860509120	19970	19980	19980	19970	43
462	20241024	121500	12859650050	19980	19980	19980	19930	543
463	20241024	121400	12848812120	19980	19960	19990	19960	483
464	20241024	121300	12839161550	19950	19960	20000	19950	2358
465	20241024	121200	12792049760	19970	19860	19980	19860	3454
466	20241024	121100	12723310500	19860	19840	19860	19800	1622
467	20241024	121000	12691166180	19790	19770	19790	19770	213
468	20241024	120900	12686952890	19770	19780	19830	19770	1966
469	20241024	120800	12648054800	19780	19800	19810	19780	1009
470	20241024	120700	12628081380	19800	19850	19880	19800	2213
471	20241024	120600	12584221690	19850	19890	19900	19850	925
472	20241024	120500	12565836920	19900	19900	19910	19840	1312
473	20241024	120400	12539740020	19900	19880	19900	19870	761
474	20241024	120300	12524612170	19870	19880	19880	19870	259
475	20241024	120200	12519465830	19910	19910	19910	19890	356
476	20241024	120100	12512378770	19920	19860	19920	19860	673
477	20241024	120000	12499002840	19930	19850	19930	19850	941
478	20241024	115900	12480284020	19850	19860	19880	19850	1352
479	20241024	115800	12453409160	19860	19890	19890	19860	418
480	20241024	115700	12445098130	19890	19850	19890	19850	1045
481	20241024	115600	12424348470	19850	19820	19850	19820	231
482	20241024	115500	12419765430	19820	19810	19830	19810	387
483	20241024	115400	12412094010	19820	19820	19820	19800	1088
484	20241024	115300	12390545460	19820	19890	19890	19810	1363
485	20241024	115200	12363486410	19890	19920	19920	19890	251
486	20241024	115100	12358490620	19940	19940	19950	19910	519
487	20241024	115000	12348143080	19950	19910	19960	19860	2358
488	20241024	114900	12301256480	19890	19990	20000	19890	1755
489	20241024	114800	12266237210	19930	19940	20000	19890	1196
490	20241024	114700	12242387360	19950	19940	19970	19930	804
491	20241024	114600	12226347920	19930	19990	19990	19910	414
492	20241024	114500	12218081750	19990	19880	20050	19880	1226
493	20241024	114400	12193576370	19870	19900	19910	19870	493
494	20241024	114300	12183772080	19890	19840	20000	19840	1930
495	20241024	114200	12145412270	19830	19840	19870	19830	182
496	20241024	114100	12141799850	19860	19850	19860	19800	1688
497	20241024	114000	12108289120	19800	19800	19880	19800	1070
498	20241024	113900	12087091390	19800	19890	19900	19800	1516
499	20241024	113800	12057029590	19900	20000	20000	19890	3419
500	20241024	113700	11988829260	20000	20100	20100	19990	1005
501	20241024	113600	11968716110	20050	20050	20150	20050	4233
502	20241024	113500	11883680110	20050	19950	20100	19950	3091
503	20241024	113400	11821849870	19950	19970	19970	19950	1027
504	20241024	113300	11801355060	19970	20000	20000	19950	862
505	20241024	113200	11784132340	20050	19990	20200	19890	14911
506	20241024	113100	11484687950	19990	20050	20050	19970	2673
507	20241024	113000	11431201320	20050	19650	20050	19650	22488
508	20241024	112900	10983115560	19720	19700	19760	19620	4496
509	20241024	112800	10894595060	19680	19600	19690	19500	3184
510	20241024	112700	10832377430	19700	19600	19710	19600	4361
511	20241024	112600	10746635010	19630	19530	19630	19510	1026
512	20241024	112500	10726540300	19500	19410	19500	19360	3572
513	20241024	112400	10657163320	19410	19470	19480	19410	311
514	20241024	112300	10651117410	19470	19400	19480	19390	918
515	20241024	112200	10633304760	19410	19460	19500	19410	5763
516	20241024	112100	10521402510	19460	19560	19560	19320	2012
517	20241024	112000	10482326390	19560	19500	19570	19500	434
518	20241024	111900	10473835140	19570	19570	19580	19450	1230
519	20241024	111800	10449823680	19580	19520	19580	19500	1210
520	20241024	111700	10426178640	19600	19610	19610	19530	463
521	20241024	111600	10417115860	19610	19500	19620	19430	2265
522	20241024	111500	10372880990	19510	19500	19530	19410	4065
523	20241024	111400	10293798760	19390	19400	19500	19300	3986
524	20241024	111300	10216647970	19370	19450	19490	19340	1287
525	20241024	111200	10191679590	19440	19380	19460	19350	1390
526	20241024	111100	10164743960	19460	19400	19460	19380	407
527	20241024	111000	10156847190	19400	19410	19480	19400	1709
528	20241024	110900	10123665200	19410	19410	19450	19320	2422
529	20241024	110800	10076696970	19410	19480	19510	19410	951
530	20241024	110700	10058186130	19480	19550	19580	19330	3766
531	20241024	110600	9985040220	19580	19490	19620	19450	2015
532	20241024	110500	9945749300	19470	19590	19600	19210	6260
533	20241024	110400	9824386030	19610	19590	19640	19590	880
534	20241024	110300	9807125720	19630	19630	19670	19460	1699
535	20241024	110200	9773940930	19410	19690	19690	19410	10068
536	20241024	110100	9577058580	19750	19750	19780	19660	3899
537	20241024	110000	9500237890	19740	19860	19950	19720	5353
538	20241024	105900	9394236580	19970	19850	19990	19750	6440
539	20241024	105800	9265837040	19840	19890	19900	19770	6578
540	20241024	105700	9135323760	19800	19980	19990	19800	8599
541	20241024	105600	8963864440	19900	19900	19900	19900	0
542	20241024	105500	8963864440	19900	19890	19900	19870	6898
543	20241024	105400	8826623920	19890	19780	19890	19780	5151
544	20241024	105300	8724309110	19850	19810	19850	19730	2714
545	20241024	105200	8670530890	19830	19790	19880	19710	10744
546	20241024	105100	8457540600	19790	19680	19790	19620	9099
547	20241024	105000	8278074540	19680	19690	19700	19530	7748
548	20241024	104900	8125944620	19690	19410	19700	19410	9327
549	20241024	104800	7943256760	19500	19380	19500	19350	2110
550	20241024	104700	7902300230	19430	19440	19440	19370	310
551	20241024	104600	7896283990	19440	19370	19450	19370	394
552	20241024	104500	7888650800	19450	19370	19450	19360	409
553	20241024	104400	7880724580	19360	19460	19530	19360	2299
554	20241024	104300	7836000940	19460	19470	19540	19460	235
555	20241024	104200	7831414900	19470	19470	19530	19470	556
556	20241024	104100	7820574140	19470	19460	19540	19450	329
557	20241024	104000	7814159490	19470	19500	19550	19430	4495
558	20241024	103900	7726642970	19530	19550	19570	19350	3976
559	20241024	103800	7649333920	19520	19440	19600	19430	9368
560	20241024	103700	7466531060	19440	19400	19450	19350	2226
561	20241024	103600	7423330810	19400	19160	19400	19160	4832
562	20241024	103500	7330042930	19150	19150	19150	19140	1973
563	20241024	103400	7292277460	19140	19140	19140	19140	186
564	20241024	103300	7288717420	19130	19200	19200	19130	501
565	20241024	103200	7279123980	19130	19220	19250	19100	932
566	20241024	103100	7261233840	19230	19300	19300	19230	1790
567	20241024	103000	7226734900	19300	19280	19300	19280	243
568	20241024	102900	7222048480	19280	19320	19350	19260	1110
569	20241024	102800	7200598710	19330	19340	19340	19330	702
570	20241024	102700	7187022290	19340	19360	19360	19290	77
571	20241024	102600	7185533750	19370	19370	19370	19240	1593
572	20241024	102500	7154717380	19230	19380	19380	19230	1135
573	20241024	102400	7132822250	19380	19230	19510	19190	3887
574	20241024	102300	7057482500	19230	18980	19250	18950	4919
575	20241024	102200	6963125730	19000	18950	19240	18930	1983
576	20241024	102100	6925308410	18990	19100	19100	18930	805
577	20241024	102000	6910026410	19200	19010	19200	18920	6036
578	20241024	101900	6795227370	19010	19170	19170	19000	11573
579	20241024	101800	6575194470	19160	19090	19170	19060	2474
580	20241024	101700	6527989030	19090	19300	19300	19060	6422
581	20241024	101600	6404821310	19300	19350	19350	19300	772
582	20241024	101500	6389916750	19300	19260	19340	19250	1782
583	20241024	101400	6355527670	19250	19300	19360	19250	815
584	20241024	101300	6339797740	19350	19300	19370	19200	726
585	20241024	101200	6325783580	19320	19370	19370	19200	5004
586	20241024	101100	6229543510	19380	19310	19390	19300	821
587	20241024	101000	6213655670	19310	19390	19470	19310	3812
588	20241024	100900	6139842840	19380	19420	19480	19360	3107
589	20241024	100800	6079642270	19420	19470	19470	19270	5394
590	20241024	100700	5975050910	19500	19570	19570	19450	3038
591	20241024	100600	5915755930	19570	19720	19720	19470	7729
592	20241024	100500	5764566990	19570	19600	19740	19530	12963
593	20241024	100400	5509558200	19690	19470	19700	19460	19259
594	20241024	100300	5132753300	19480	19390	19490	19380	5085
595	20241024	100200	5034043430	19380	19280	19450	19280	5455
596	20241024	100100	4928388450	19300	19200	19300	19120	8853
597	20241024	100000	4758142600	19200	19250	19250	19200	1886
598	20241024	095900	4721868780	19270	19170	19280	19170	6198
599	20241024	095800	4602646630	19180	19180	19200	19150	1433
600	20241024	095700	4575164410	19180	19180	19200	19000	8893
601	20241024	095600	4404761950	19180	19100	19190	19050	9895
602	20241024	095500	4215527640	19100	19060	19120	19000	4759
603	20241024	095400	4124747830	19060	19070	19070	19050	944
604	20241024	095300	4106746760	19070	18970	19070	18970	4682
605	20241024	095200	4017675750	18970	18970	18970	18920	1295
606	20241024	095100	3993110600	18920	18880	18970	18870	186
607	20241024	095000	3989598790	18870	18860	18930	18860	532
608	20241024	094900	3979542740	18850	18900	18910	18850	331
609	20241024	094800	3973299760	18910	18810	18910	18790	1121
610	20241024	094700	3952146390	18780	18910	18920	18780	646
611	20241024	094600	3939982340	18920	19040	19040	18800	1477
612	20241024	094500	3912067960	19040	19040	19050	18930	812
613	20241024	094400	3896632550	18930	18940	18970	18920	813
614	20241024	094300	3881227380	18940	18950	18950	18940	246
615	20241024	094200	3876567670	18950	18910	18950	18800	2457
616	20241024	094100	3830180050	18910	19070	19080	18910	2467
617	20241024	094000	3783288970	19080	19090	19090	18970	3953
618	20241024	093900	3708068520	19080	18950	19080	18900	2672
619	20241024	093800	3657298580	18860	18950	18990	18860	720
620	20241024	093700	3643675160	18950	18820	19000	18810	1290
621	20241024	093600	3619189920	18820	18770	19000	18770	1605
622	20241024	093500	3588933380	18770	18710	18780	18660	650
623	20241024	093400	3576742300	18660	18590	18700	18590	1937
624	20241024	093300	3540629700	18550	18680	18680	18550	1271
625	20241024	093200	3516963970	18700	18730	18860	18670	1132
626	20241024	093100	3495762570	18870	18700	18870	18700	1161
627	20241024	093000	3473992610	18680	18540	18680	18520	1569
628	20241024	092900	3444820340	18530	18500	18600	18500	1355
629	20241024	092800	3419710350	18500	18810	18810	18500	4463
630	20241024	092700	3336415850	18880	18850	19100	18740	1382
631	20241024	092600	3310286320	18780	18900	18950	18660	8642
632	20241024	092500	3147911280	18900	19110	19190	18900	9799
633	20241024	092400	2961644310	19200	18980	19220	18980	7788
634	20241024	092300	2812803750	19100	19080	19180	18950	10397
635	20241024	092200	2615036470	19040	18940	19140	18940	8181
636	20241024	092100	2459439090	18990	18980	18990	18840	3805
637	20241024	092000	2387420530	18990	18900	19000	18900	8858
638	20241024	091900	2219594060	18900	18660	19000	18650	11203
639	20241024	091800	2008411310	18690	18590	18700	18570	4330
640	20241024	091700	1927564660	18560	18540	18560	18510	2065
641	20241024	091600	1889288650	18540	18520	18550	18430	2240
642	20241024	091500	1847830750	18440	18400	18530	18390	9825
643	20241024	091400	1666308220	18460	18370	18460	18330	3210
644	20241024	091300	1607160640	18370	18300	18380	18200	3184
645	20241024	091200	1548761010	18270	18270	18370	18250	3491
646	20241024	091100	1484899630	18270	18000	18300	17970	11660
647	20241024	091000	1273980280	18000	17890	18000	17810	2410
648	20241024	090900	1230957590	17890	17900	17910	17810	859
649	20241024	090800	1215614860	17910	17900	18020	17810	2475
650	20241024	090700	1171426640	18020	18020	18040	17840	8901
651	20241024	090600	1011825110	18040	18000	18040	17910	2229
652	20241024	090500	971742870	18000	17800	18050	17800	10099
653	20241024	090400	790928540	17800	17860	17860	17800	2570
654	20241024	090300	745099110	17870	17960	17960	17700	15218
655	20241024	090200	474062380	17950	18020	18090	17950	9438
656	20241024	090100	304330990	18020	18150	18170	18000	6357
657	20241024	090000	189476960	18130	18100	18270	18020	9936