KissMeData/024840/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	191000	3694021355	3090	3090	3090	3090	56083
3	20241014	190900	3694021355	3090	3090	3090	3090	0
4	20241014	190800	3694021355	3090	3090	3090	3090	0
5	20241014	190700	3694021355	3090	3090	3090	3090	0
6	20241014	190600	3694021355	3090	3090	3090	3090	0
7	20241014	190500	3694021355	3090	3090	3090	3090	0
8	20241014	190400	3694021355	3090	3090	3090	3090	0
9	20241014	190300	3694021355	3090	3090	3090	3090	0
10	20241014	190200	3694021355	3090	3090	3090	3090	0
11	20241014	190100	3694021355	3090	3090	3090	3090	0
12	20241014	190000	3694021355	3090	3090	3090	3090	0
13	20241014	185900	3694021355	3090	3090	3090	3090	0
14	20241014	185800	3694021355	3090	3090	3090	3090	0
15	20241014	185700	3694021355	3090	3090	3090	3090	0
16	20241014	185600	3694021355	3090	3090	3090	3090	0
17	20241014	185500	3694021355	3090	3090	3090	3090	0
18	20241014	185400	3694021355	3090	3090	3090	3090	0
19	20241014	185300	3694021355	3090	3090	3090	3090	0
20	20241014	185200	3694021355	3090	3090	3090	3090	0
21	20241014	185100	3694021355	3090	3090	3090	3090	0
22	20241014	185000	3694021355	3090	3090	3090	3090	0
23	20241014	184900	3694021355	3090	3090	3090	3090	0
24	20241014	184800	3694021355	3090	3090	3090	3090	0
25	20241014	184700	3694021355	3090	3090	3090	3090	0
26	20241014	184600	3694021355	3090	3090	3090	3090	0
27	20241014	184500	3694021355	3090	3090	3090	3090	0
28	20241014	184400	3694021355	3090	3090	3090	3090	0
29	20241014	184300	3694021355	3090	3090	3090	3090	0
30	20241014	184200	3694021355	3090	3090	3090	3090	0
31	20241014	184100	3694021355	3090	3090	3090	3090	0
32	20241014	184000	3694021355	3090	3090	3090	3090	56083
33	20241014	183900	3694021355	3090	3090	3090	3090	0
34	20241014	183800	3694021355	3090	3090	3090	3090	0
35	20241014	183700	3694021355	3090	3090	3090	3090	0
36	20241014	183600	3694021355	3090	3090	3090	3090	0
37	20241014	183500	3694021355	3090	3090	3090	3090	0
38	20241014	183400	3694021355	3090	3090	3090	3090	0
39	20241014	183300	3694021355	3090	3090	3090	3090	0
40	20241014	183200	3694021355	3090	3090	3090	3090	0
41	20241014	183100	3694021355	3090	3090	3090	3090	0
42	20241014	183000	3694021355	3090	3090	3090	3090	0
43	20241014	182900	3694021355	3090	3090	3090	3090	0
44	20241014	182800	3694021355	3090	3090	3090	3090	0
45	20241014	182700	3694021355	3090	3090	3090	3090	0
46	20241014	182600	3694021355	3090	3090	3090	3090	0
47	20241014	182500	3694021355	3090	3090	3090	3090	0
48	20241014	182400	3694021355	3090	3090	3090	3090	0
49	20241014	182300	3694021355	3090	3090	3090	3090	0
50	20241014	182200	3694021355	3090	3090	3090	3090	0
51	20241014	182100	3694021355	3090	3090	3090	3090	0
52	20241014	182000	3694021355	3090	3090	3090	3090	0
53	20241014	181900	3694021355	3090	3090	3090	3090	0
54	20241014	181800	3694021355	3090	3090	3090	3090	0
55	20241014	181700	3694021355	3090	3090	3090	3090	0
56	20241014	181600	3694021355	3090	3090	3090	3090	0
57	20241014	181500	3694021355	3090	3090	3090	3090	0
58	20241014	181400	3694021355	3090	3090	3090	3090	0
59	20241014	181300	3694021355	3090	3090	3090	3090	0
60	20241014	181200	3694021355	3090	3090	3090	3090	0
61	20241014	181100	3694021355	3090	3090	3090	3090	0
62	20241014	181000	3694021355	3090	3090	3090	3090	56083
63	20241014	180900	3694021355	3090	3090	3090	3090	0
64	20241014	180800	3694021355	3090	3090	3090	3090	0
65	20241014	180700	3694021355	3090	3090	3090	3090	0
66	20241014	180600	3694021355	3090	3090	3090	3090	0
67	20241014	180500	3694021355	3090	3090	3090	3090	0
68	20241014	180400	3694021355	3090	3090	3090	3090	0
69	20241014	180300	3694021355	3090	3090	3090	3090	0
70	20241014	180200	3694021355	3090	3090	3090	3090	0
71	20241014	180100	3694021355	3090	3090	3090	3090	0
72	20241014	180000	3694021355	3090	3090	3090	3090	0
73	20241014	175900	3694021355	3090	3090	3090	3090	0
74	20241014	175800	3694021355	3090	3090	3090	3090	0
75	20241014	175700	3694021355	3090	3090	3090	3090	0
76	20241014	175600	3694021355	3090	3090	3090	3090	0
77	20241014	175500	3694021355	3090	3090	3090	3090	0
78	20241014	175400	3694021355	3090	3090	3090	3090	0
79	20241014	175300	3694021355	3090	3090	3090	3090	0
80	20241014	175200	3694021355	3090	3090	3090	3090	0
81	20241014	175100	3694021355	3090	3090	3090	3090	0
82	20241014	175000	3694021355	3090	3090	3090	3090	0
83	20241014	174900	3694021355	3090	3090	3090	3090	0
84	20241014	174800	3694021355	3090	3090	3090	3090	0
85	20241014	174700	3694021355	3090	3090	3090	3090	0
86	20241014	174600	3694021355	3090	3090	3090	3090	0
87	20241014	174500	3694021355	3090	3090	3090	3090	0
88	20241014	174400	3694021355	3090	3090	3090	3090	0
89	20241014	174300	3694021355	3090	3090	3090	3090	0
90	20241014	174200	3694021355	3090	3090	3090	3090	0
91	20241014	174100	3694021355	3090	3090	3090	3090	0
92	20241014	174000	3694021355	3090	3090	3090	3090	56083
93	20241014	173900	3694021355	3090	3090	3090	3090	0
94	20241014	173800	3694021355	3090	3090	3090	3090	0
95	20241014	173700	3694021355	3090	3090	3090	3090	0
96	20241014	173600	3694021355	3090	3090	3090	3090	0
97	20241014	173500	3694021355	3090	3090	3090	3090	0
98	20241014	173400	3694021355	3090	3090	3090	3090	0
99	20241014	173300	3694021355	3090	3090	3090	3090	0
100	20241014	173200	3694021355	3090	3090	3090	3090	0
101	20241014	173100	3694021355	3090	3090	3090	3090	0
102	20241014	173000	3694021355	3090	3090	3090	3090	0
103	20241014	172900	3694021355	3090	3090	3090	3090	0
104	20241014	172800	3694021355	3090	3090	3090	3090	0
105	20241014	172700	3694021355	3090	3090	3090	3090	0
106	20241014	172600	3694021355	3090	3090	3090	3090	0
107	20241014	172500	3694021355	3090	3090	3090	3090	0
108	20241014	172400	3694021355	3090	3090	3090	3090	0
109	20241014	172300	3694021355	3090	3090	3090	3090	0
110	20241014	172200	3694021355	3090	3090	3090	3090	0
111	20241014	172100	3694021355	3090	3090	3090	3090	0
112	20241014	172000	3694021355	3090	3090	3090	3090	0
113	20241014	171900	3694021355	3090	3090	3090	3090	0
114	20241014	171800	3694021355	3090	3090	3090	3090	0
115	20241014	171700	3694021355	3090	3090	3090	3090	0
116	20241014	171600	3694021355	3090	3090	3090	3090	0
117	20241014	171500	3694021355	3090	3090	3090	3090	0
118	20241014	171400	3694021355	3090	3090	3090	3090	0
119	20241014	171300	3694021355	3090	3090	3090	3090	0
120	20241014	171200	3694021355	3090	3090	3090	3090	0
121	20241014	171100	3694021355	3090	3090	3090	3090	0
122	20241014	171000	3694021355	3090	3090	3090	3090	56083
123	20241014	170900	3694021355	3090	3090	3090	3090	0
124	20241014	170800	3694021355	3090	3090	3090	3090	0
125	20241014	170700	3694021355	3090	3090	3090	3090	0
126	20241014	170600	3694021355	3090	3090	3090	3090	0
127	20241014	170500	3694021355	3090	3090	3090	3090	0
128	20241014	170400	3694021355	3090	3090	3090	3090	0
129	20241014	170300	3694021355	3090	3090	3090	3090	0
130	20241014	170200	3694021355	3090	3090	3090	3090	0
131	20241014	170100	3694021355	3090	3090	3090	3090	0
132	20241014	170000	3694021355	3090	3090	3090	3090	0
133	20241014	165900	3694021355	3090	3090	3090	3090	0
134	20241014	165800	3694021355	3090	3090	3090	3090	0
135	20241014	165700	3694021355	3090	3090	3090	3090	0
136	20241014	165600	3694021355	3090	3090	3090	3090	0
137	20241014	165500	3694021355	3090	3090	3090	3090	0
138	20241014	165400	3694021355	3090	3090	3090	3090	0
139	20241014	165300	3694021355	3090	3090	3090	3090	0
140	20241014	165200	3694021355	3090	3090	3090	3090	0
141	20241014	165100	3694021355	3090	3090	3090	3090	0
142	20241014	165000	3694021355	3090	3090	3090	3090	0
143	20241014	164900	3694021355	3090	3090	3090	3090	0
144	20241014	164800	3694021355	3090	3090	3090	3090	0
145	20241014	164700	3694021355	3090	3090	3090	3090	0
146	20241014	164600	3694021355	3090	3090	3090	3090	0
147	20241014	164500	3694021355	3090	3090	3090	3090	0
148	20241014	164400	3694021355	3090	3090	3090	3090	0
149	20241014	164300	3694021355	3090	3090	3090	3090	0
150	20241014	164200	3694021355	3090	3090	3090	3090	0
151	20241014	164100	3694021355	3090	3090	3090	3090	0
152	20241014	164000	3694021355	3090	3090	3090	3090	56083
153	20241014	163900	3694021355	3090	3090	3090	3090	0
154	20241014	163800	3694021355	3090	3090	3090	3090	0
155	20241014	163700	3694021355	3090	3090	3090	3090	0
156	20241014	163600	3694021355	3090	3090	3090	3090	0
157	20241014	163500	3694021355	3090	3090	3090	3090	0
158	20241014	163400	3694021355	3090	3090	3090	3090	0
159	20241014	163300	3694021355	3090	3090	3090	3090	0
160	20241014	163200	3694021355	3090	3090	3090	3090	0
161	20241014	163100	3694021355	3090	3090	3090	3090	0
162	20241014	163000	3694021355	3090	3090	3090	3090	0
163	20241014	162900	3694021355	3090	3090	3090	3090	0
164	20241014	162800	3694021355	3090	3090	3090	3090	0
165	20241014	162700	3694021355	3090	3090	3090	3090	0
166	20241014	162600	3694021355	3090	3090	3090	3090	0
167	20241014	162500	3694021355	3090	3090	3090	3090	0
168	20241014	162400	3694021355	3090	3090	3090	3090	0
169	20241014	162300	3694021355	3090	3090	3090	3090	0
170	20241014	162200	3694021355	3090	3090	3090	3090	0
171	20241014	162100	3694021355	3090	3090	3090	3090	0
172	20241014	162000	3694021355	3090	3090	3090	3090	0
173	20241014	161900	3694021355	3090	3090	3090	3090	0
174	20241014	161800	3694021355	3090	3090	3090	3090	0
175	20241014	161700	3694021355	3090	3090	3090	3090	0
176	20241014	161600	3694021355	3090	3090	3090	3090	0
177	20241014	161500	3694021355	3090	3090	3090	3090	0
178	20241014	161400	3694021355	3090	3090	3090	3090	0
179	20241014	161300	3694021355	3090	3090	3090	3090	0
180	20241014	161200	3694021355	3090	3090	3090	3090	0
181	20241014	161100	3694021355	3090	3090	3090	3090	0
182	20241014	161000	3694021355	3090	3090	3090	3090	56083
183	20241014	160900	3694021355	3090	3090	3090	3090	0
184	20241014	160800	3694021355	3090	3090	3090	3090	0
185	20241014	160700	3694021355	3090	3090	3090	3090	0
186	20241014	160600	3694021355	3090	3090	3090	3090	0
187	20241014	160500	3694021355	3090	3090	3090	3090	0
188	20241014	160400	3694021355	3090	3090	3090	3090	0
189	20241014	160300	3694021355	3090	3090	3090	3090	0
190	20241014	160200	3694021355	3090	3090	3090	3090	0
191	20241014	160100	3694021355	3090	3090	3090	3090	0
192	20241014	160000	3694021355	3090	3090	3090	3090	0
193	20241014	155900	3694021355	3090	3090	3090	3090	0
194	20241014	155800	3694021355	3090	3090	3090	3090	0
195	20241014	155700	3694021355	3090	3090	3090	3090	0
196	20241014	155600	3694021355	3090	3090	3090	3090	0
197	20241014	155500	3694021355	3090	3090	3090	3090	0
198	20241014	155400	3694021355	3090	3090	3090	3090	0
199	20241014	155300	3694021355	3090	3090	3090	3090	0
200	20241014	155200	3694021355	3090	3090	3090	3090	0
201	20241014	155100	3694021355	3090	3090	3090	3090	0
202	20241014	155000	3694021355	3090	3090	3090	3090	0
203	20241014	154900	3694021355	3090	3090	3090	3090	0
204	20241014	154800	3694021355	3090	3090	3090	3090	0
205	20241014	154700	3694021355	3090	3090	3090	3090	0
206	20241014	154600	3694021355	3090	3090	3090	3090	0
207	20241014	154500	3694021355	3090	3090	3090	3090	0
208	20241014	154400	3694021355	3090	3090	3090	3090	0
209	20241014	154300	3694021355	3090	3090	3090	3090	0
210	20241014	154200	3694021355	3090	3090	3090	3090	0
211	20241014	154100	3694021355	3090	3090	3090	3090	0
212	20241014	154000	3694021355	3090	3090	3090	3090	56083
213	20241014	153900	3694021355	3090	3090	3090	3090	0
214	20241014	153800	3694021355	3090	3090	3090	3090	0
215	20241014	153700	3694021355	3090	3090	3090	3090	0
216	20241014	153600	3694021355	3090	3090	3090	3090	0
217	20241014	153500	3694021355	3090	3090	3090	3090	0
218	20241014	153400	3694021355	3090	3090	3090	3090	0
219	20241014	153300	3694021355	3090	3090	3090	3090	0
220	20241014	153200	3694021355	3090	3090	3090	3090	0
221	20241014	153100	3694021355	3090	3090	3090	3090	0
222	20241014	153000	3694021355	3090	3090	3090	3090	56083
223	20241014	152900	3520724885	3080	3080	3080	3080	0
224	20241014	152800	3520724885	3080	3080	3080	3080	0
225	20241014	152700	3520724885	3080	3080	3080	3080	0
226	20241014	152600	3520724885	3080	3080	3080	3080	0
227	20241014	152500	3520724885	3080	3080	3080	3080	0
228	20241014	152400	3520724885	3080	3080	3080	3080	0
229	20241014	152300	3520724885	3080	3080	3080	3080	0
230	20241014	152200	3520724885	3080	3080	3080	3080	0
231	20241014	152100	3520724885	3080	3080	3080	3080	0
232	20241014	152000	3520724885	3080	3080	3080	3080	0
233	20241014	151900	3520724885	3080	3075	3080	3070	3636
234	20241014	151800	3509545325	3075	3070	3075	3070	5764
235	20241014	151700	3491837175	3070	3075	3075	3065	9909
236	20241014	151600	3461415730	3075	3075	3075	3070	3325
237	20241014	151500	3451205470	3070	3080	3080	3070	4006
238	20241014	151400	3438891620	3075	3075	3080	3075	9733
239	20241014	151300	3408946870	3075	3075	3075	3075	886
240	20241014	151200	3406222420	3075	3075	3080	3075	2863
241	20241014	151100	3397417885	3075	3080	3080	3070	3947
242	20241014	151000	3385285515	3080	3075	3085	3075	21035
243	20241014	150900	3320528630	3070	3070	3070	3065	19015
244	20241014	150800	3262155115	3065	3065	3070	3065	3099
245	20241014	150700	3252656075	3065	3065	3065	3060	5540
246	20241014	150600	3235676300	3065	3065	3065	3065	2127
247	20241014	150500	3229157045	3065	3065	3070	3065	1875
248	20241014	150400	3223410165	3070	3065	3070	3065	5237
249	20241014	150300	3207358150	3065	3065	3070	3065	2343
250	20241014	150200	3200176470	3065	3065	3070	3065	303
251	20241014	150100	3199247770	3065	3065	3065	3065	99
252	20241014	150000	3198944335	3060	3060	3065	3060	2564
253	20241014	145900	3191087520	3060	3065	3065	3060	2616
254	20241014	145800	3183072965	3065	3070	3070	3065	90
255	20241014	145700	3182797035	3060	3060	3065	3060	2264
256	20241014	145600	3175864985	3060	3060	3065	3060	420
257	20241014	145500	3174577805	3060	3065	3065	3060	935
258	20241014	145400	3171712135	3065	3065	3070	3065	3712
259	20241014	145300	3160333250	3070	3065	3070	3065	295
260	20241014	145200	3159428450	3065	3065	3070	3065	564
261	20241014	145100	3157699365	3065	3060	3065	3055	10178
262	20241014	145000	3126549335	3060	3060	3065	3060	1210
263	20241014	144900	3122845735	3060	3065	3070	3060	3401
264	20241014	144800	3112436370	3065	3065	3070	3060	1217
265	20241014	144700	3108701775	3060	3065	3070	3060	5120
266	20241014	144600	3093009175	3060	3055	3060	3055	4266
267	20241014	144500	3079956545	3055	3060	3060	3055	333
268	20241014	144400	3078937580	3060	3060	3060	3060	88
269	20241014	144300	3078668300	3060	3060	3060	3060	1518
270	20241014	144200	3074023220	3060	3060	3065	3060	488
271	20241014	144100	3072528440	3060	3060	3060	3060	516
272	20241014	144000	3070949480	3060	3060	3060	3055	3001
273	20241014	143900	3061777785	3060	3055	3060	3055	1548
274	20241014	143800	3057042325	3055	3055	3060	3055	2751
275	20241014	143700	3048633530	3055	3060	3060	3055	3739
276	20241014	143600	3037192685	3060	3060	3060	3060	1681
277	20241014	143500	3032048825	3060	3065	3065	3060	508
278	20241014	143400	3030493560	3060	3060	3060	3060	1472
279	20241014	143300	3025989240	3060	3060	3060	3060	54
280	20241014	143200	3025824000	3060	3065	3065	3060	2887
281	20241014	143100	3016984070	3065	3070	3070	3065	724
282	20241014	143000	3014764080	3065	3065	3065	3065	654
283	20241014	142900	3012759570	3065	3065	3070	3065	120
284	20241014	142800	3012391410	3065	3065	3070	3065	863
285	20241014	142700	3009745725	3065	3070	3070	3065	8686
286	20241014	142600	2983122260	3070	3065	3070	3065	410
287	20241014	142500	2981865410	3065	3070	3070	3065	2826
288	20241014	142400	2973201215	3065	3065	3065	3065	591
289	20241014	142300	2971389800	3065	3060	3070	3060	1128
290	20241014	142200	2967933370	3060	3065	3065	3060	339
291	20241014	142100	2966895970	3060	3060	3065	3060	129
292	20241014	142000	2966501160	3060	3070	3070	3060	4400
293	20241014	141900	2953010485	3070	3065	3070	3065	60
294	20241014	141800	2952826410	3065	3070	3070	3060	3125
295	20241014	141700	2943246375	3060	3065	3070	3060	1182
296	20241014	141600	2939628115	3070	3065	3070	3060	329
297	20241014	141500	2938619865	3065	3060	3065	3060	1296
298	20241014	141400	2934647695	3065	3065	3065	3065	986
299	20241014	141300	2931625605	3065	3065	3065	3065	12
300	20241014	141200	2931588825	3060	3060	3060	3060	138
301	20241014	141100	2931166545	3060	3060	3070	3060	3986
302	20241014	141000	2918953190	3060	3070	3070	3060	3689
303	20241014	140900	2907646305	3065	3065	3070	3065	1446
304	20241014	140800	2903213780	3065	3070	3070	3065	1107
305	20241014	140700	2899820230	3065	3070	3070	3065	68
306	20241014	140600	2899611720	3065	3065	3065	3065	51
307	20241014	140500	2899455405	3070	3060	3070	3060	4818
308	20241014	140400	2884688510	3060	3065	3065	3060	776
309	20241014	140300	2882311450	3060	3060	3060	3060	558
310	20241014	140200	2880603970	3060	3065	3065	3055	5374
311	20241014	140100	2864161265	3065	3065	3065	3065	37
312	20241014	140000	2864047860	3060	3065	3065	3060	200
313	20241014	135900	2863435100	3060	3065	3065	3060	380
314	20241014	135800	2862270485	3065	3065	3065	3060	390
315	20241014	135700	2861075930	3060	3060	3060	3060	47
316	20241014	135600	2860932110	3065	3065	3065	3060	494
317	20241014	135500	2859420165	3065	3060	3065	3060	1307
318	20241014	135400	2855420590	3060	3060	3060	3060	169
319	20241014	135300	2854903450	3060	3060	3065	3060	2456
320	20241014	135200	2847385590	3060	3065	3065	3060	1966
321	20241014	135100	2841359920	3065	3060	3065	3060	60
322	20241014	135000	2841176070	3060	3060	3060	3060	71
323	20241014	134900	2840958810	3060	3060	3060	3055	3159
324	20241014	134800	2831307445	3060	3060	3060	3060	3485
325	20241014	134700	2820643345	3060	3060	3065	3060	693
326	20241014	134600	2818522215	3065	3060	3065	3060	137
327	20241014	134500	2818102980	3065	3065	3070	3065	5025
328	20241014	134400	2802701205	3065	3065	3070	3065	2082
329	20241014	134300	2796318375	3070	3070	3070	3070	203
330	20241014	134200	2795695165	3070	3055	3070	3055	8314
331	20241014	134100	2770253805	3055	3055	3055	3055	11226
332	20241014	134000	2735958375	3055	3060	3060	3055	1104
333	20241014	133900	2732581015	3060	3060	3060	3060	309
334	20241014	133800	2731635475	3060	3060	3060	3060	1035
335	20241014	133700	2728468375	3060	3060	3060	3060	1846
336	20241014	133600	2722819615	3060	3060	3060	3060	253
337	20241014	133500	2722045435	3060	3060	3060	3060	1024
338	20241014	133400	2718911995	3060	3060	3060	3060	180
339	20241014	133300	2718361195	3060	3060	3060	3060	3469
340	20241014	133200	2707746055	3060	3065	3065	3060	36
341	20241014	133100	2707635815	3065	3060	3065	3060	1709
342	20241014	133000	2702398240	3060	3065	3065	3060	1873
343	20241014	132900	2696663495	3060	3060	3060	3060	1991
344	20241014	132800	2690571035	3060	3060	3060	3060	694
345	20241014	132700	2688447395	3065	3065	3065	3060	2777
346	20241014	132600	2679942750	3065	3060	3065	3060	461
347	20241014	132500	2678531395	3060	3060	3060	3060	788
348	20241014	132400	2676120115	3065	3060	3065	3060	608
349	20241014	132300	2674259370	3055	3060	3060	3055	2422
350	20241014	132200	2666849875	3065	3070	3070	3065	369
351	20241014	132100	2665717840	3070	3065	3070	3065	1370
352	20241014	132000	2661518740	3060	3065	3065	3060	412
353	20241014	131900	2660256060	3060	3065	3070	3060	6744
354	20241014	131800	2639588885	3070	3070	3070	3065	2595
355	20241014	131700	2631634855	3065	3065	3070	3065	5312
356	20241014	131600	2615345175	3060	3065	3065	3060	3344
357	20241014	131500	2605096465	3065	3060	3065	3055	3924
358	20241014	131400	2593086970	3060	3060	3060	3060	116
359	20241014	131300	2592732010	3060	3060	3060	3060	54
360	20241014	131200	2592566770	3060	3055	3060	3055	2600
361	20241014	131100	2584611420	3060	3060	3060	3060	53
362	20241014	131000	2584449240	3060	3050	3060	3050	1011
363	20241014	130900	2581365090	3050	3055	3055	3050	6518
364	20241014	130800	2561452640	3055	3060	3060	3055	127
365	20241014	130700	2561064640	3060	3060	3060	3060	2240
366	20241014	130600	2554210240	3060	3060	3065	3060	4034
367	20241014	130500	2541866050	3060	3060	3060	3055	1970
368	20241014	130400	2535838410	3055	3055	3060	3055	1262
369	20241014	130300	2531976740	3060	3055	3060	3050	2016
370	20241014	130200	2525818310	3055	3055	3055	3055	353
371	20241014	130100	2524739895	3055	3050	3055	3050	268
372	20241014	130000	2523922135	3050	3050	3050	3050	938
373	20241014	125900	2521061235	3045	3050	3050	3045	639
374	20241014	125800	2519114980	3045	3050	3050	3045	636
375	20241014	125700	2517175695	3050	3045	3050	3045	1600
376	20241014	125600	2512296085	3045	3055	3055	3045	3511
377	20241014	125500	2501588165	3055	3055	3055	3055	1593
378	20241014	125400	2496721550	3055	3055	3055	3055	27
379	20241014	125300	2496639065	3055	3055	3055	3055	2
380	20241014	125200	2496632955	3055	3055	3055	3055	0
381	20241014	125100	2496632955	3055	3050	3055	3050	131
382	20241014	125000	2496233250	3050	3050	3050	3050	1500
383	20241014	124900	2491658250	3045	3055	3055	3045	2527
384	20241014	124800	2483957315	3060	3055	3060	3050	824
385	20241014	124700	2481444060	3050	3055	3055	3050	20529
386	20241014	124600	2418744185	3055	3055	3055	3055	332
387	20241014	124500	2417729925	3055	3055	3055	3050	5619
388	20241014	124400	2400571805	3055	3055	3055	3055	253
389	20241014	124300	2399798890	3055	3050	3055	3050	381
390	20241014	124200	2398636240	3055	3055	3055	3050	191
391	20241014	124100	2398053485	3055	3060	3060	3055	2303
392	20241014	124000	2391016315	3055	3060	3060	3055	439
393	20241014	123900	2389673525	3060	3060	3060	3055	911
394	20241014	123800	2386886365	3055	3060	3060	3055	800
395	20241014	123700	2384439175	3060	3060	3060	3055	479
396	20241014	123600	2382973685	3060	3060	3060	3055	454
397	20241014	123500	2381585195	3060	3055	3060	3055	2113
398	20241014	123400	2375129415	3055	3055	3060	3055	10641
399	20241014	123300	2342592845	3055	3055	3055	3055	428
400	20241014	123200	2341285305	3055	3055	3055	3055	107
401	20241014	123100	2340958420	3055	3060	3060	3055	5126
402	20241014	123000	2325283105	3060	3055	3065	3055	6395
403	20241014	122900	2305714410	3060	3060	3060	3055	475
404	20241014	122800	2304261850	3060	3055	3060	3055	620
405	20241014	122700	2302367745	3060	3060	3060	3055	8457
406	20241014	122600	2276489825	3055	3055	3065	3055	6703
407	20241014	122500	2255978670	3060	3055	3065	3055	11881
408	20241014	122400	2219636785	3055	3060	3060	3055	342
409	20241014	122300	2218591650	3060	3055	3060	3055	1708
410	20241014	122200	2213367780	3060	3060	3060	3055	158
411	20241014	122100	2212884550	3060	3060	3060	3055	2056
412	20241014	122000	2206595690	3060	3050	3060	3050	4369
413	20241014	121900	2193237915	3050	3050	3055	3050	675
414	20241014	121800	2191178780	3055	3045	3055	3045	7369
415	20241014	121700	2168722580	3045	3050	3050	3045	410
416	20241014	121600	2167473745	3050	3045	3050	3045	26
417	20241014	121500	2167394570	3045	3050	3050	3045	331
418	20241014	121400	2166386350	3045	3045	3045	3045	2557
419	20241014	121300	2158600285	3045	3050	3050	3045	154
420	20241014	121200	2158131335	3050	3045	3050	3045	221
421	20241014	121100	2157457785	3050	3045	3050	3045	240
422	20241014	121000	2156726955	3045	3045	3050	3045	3550
423	20241014	120900	2145901350	3050	3045	3050	3045	697
424	20241014	120800	2143777985	3040	3040	3040	3040	6
425	20241014	120700	2143759745	3040	3045	3045	3040	261
426	20241014	120600	2142965680	3045	3045	3045	3045	14
427	20241014	120500	2142923050	3045	3045	3045	3045	100
428	20241014	120400	2142618550	3045	3045	3045	3045	60
429	20241014	120300	2142435850	3045	3045	3045	3045	151
430	20241014	120200	2141976055	3050	3045	3050	3040	6827
431	20241014	120100	2121171835	3045	3045	3045	3045	117
432	20241014	120000	2120815570	3045	3040	3045	3040	360
433	20241014	115900	2119719500	3045	3040	3045	3040	884
434	20241014	115800	2117031170	3040	3040	3040	3040	141
435	20241014	115700	2116602530	3040	3045	3045	3040	1583
436	20241014	115600	2111789965	3045	3045	3045	3045	0
437	20241014	115500	2111789965	3045	3045	3045	3045	3657
438	20241014	115400	2100654400	3050	3045	3050	3045	247
439	20241014	115300	2099901700	3050	3045	3050	3045	51
440	20241014	115200	2099746155	3050	3045	3050	3045	254
441	20241014	115100	2098972705	3045	3045	3045	3045	0
442	20241014	115000	2098972705	3045	3045	3045	3045	1003
443	20241014	114900	2095918570	3045	3045	3045	3045	662
444	20241014	114800	2093902780	3045	3050	3050	3045	298
445	20241014	114700	2092994425	3050	3040	3050	3040	67
446	20241014	114600	2092790725	3040	3045	3045	3040	1524
447	20241014	114500	2088157750	3045	3050	3050	3045	452
448	20241014	114400	2086780540	3045	3040	3050	3040	870
449	20241014	114300	2084130740	3045	3045	3045	3045	11
450	20241014	114200	2084097245	3045	3045	3045	3045	1514
451	20241014	114100	2079487115	3045	3045	3050	3045	1602
452	20241014	114000	2074609020	3050	3045	3050	3040	3030
453	20241014	113900	2065390685	3045	3045	3045	3045	1
454	20241014	113800	2065387640	3040	3040	3045	3040	2760
455	20241014	113700	2056984690	3040	3040	3040	3040	19
456	20241014	113600	2056926930	3045	3040	3045	3040	1486
457	20241014	113500	2052409480	3040	3040	3040	3040	51
458	20241014	113400	2052254440	3040	3040	3040	3040	1
459	20241014	113300	2052251400	3040	3040	3040	3040	43
460	20241014	113200	2052120680	3040	3035	3040	3035	4239
461	20241014	113100	2039237995	3035	3035	3035	3035	870
462	20241014	113000	2036597545	3035	3035	3035	3035	0
463	20241014	112900	2036597545	3035	3035	3035	3035	482
464	20241014	112800	2035134675	3035	3030	3035	3030	68
465	20241014	112700	2034928545	3030	3035	3035	3030	240
466	20241014	112600	2034200795	3035	3030	3035	3030	3858
467	20241014	112500	2022510785	3030	3035	3035	3030	3308
468	20241014	112400	2012479395	3035	3040	3040	3035	2726
469	20241014	112300	2004205940	3040	3040	3040	3040	16
470	20241014	112200	2004157300	3035	3035	3035	3035	38
471	20241014	112100	2004041970	3035	3040	3040	3035	1216
472	20241014	112000	2000351330	3035	3035	3040	3035	2771
473	20241014	111900	1991940075	3035	3035	3040	3035	122
474	20241014	111800	1991569790	3035	3040	3040	3035	958
475	20241014	111700	1988661100	3035	3035	3035	3035	353
476	20241014	111600	1987589745	3035	3040	3040	3035	715
477	20241014	111500	1985419695	3035	3035	3035	3035	48
478	20241014	111400	1985274015	3040	3045	3045	3040	5483
479	20241014	111300	1968605650	3045	3045	3045	3045	269
480	20241014	111200	1967786545	3045	3045	3045	3040	971
481	20241014	111100	1964830705	3045	3045	3050	3040	3146
482	20241014	111000	1955250785	3050	3045	3050	3045	2502
483	20241014	110900	1947630525	3045	3045	3045	3040	1052
484	20241014	110800	1944427190	3045	3045	3045	3040	137
485	20241014	110700	1944010525	3045	3040	3045	3040	530
486	20241014	110600	1942399225	3045	3040	3045	3040	6255
487	20241014	110500	1923361635	3040	3045	3045	3040	5871
488	20241014	110400	1905487595	3045	3045	3045	3040	1280
489	20241014	110300	1901590895	3040	3040	3040	3040	406
490	20241014	110200	1900356655	3035	3040	3040	3035	2350
491	20241014	110100	1893220155	3040	3040	3040	3035	685
492	20241014	110000	1891137905	3035	3040	3040	3035	152
493	20241014	105900	1890676580	3040	3040	3040	3040	1021
494	20241014	105800	1887572740	3040	3040	3040	3035	113
495	20241014	105700	1887229225	3040	3030	3040	3025	8395
496	20241014	105600	1861750700	3030	3030	3030	3025	1474
497	20241014	105500	1857285025	3035	3035	3035	3025	1783
498	20241014	105400	1851882905	3035	3030	3035	3025	888
499	20241014	105300	1849191505	3035	3035	3035	3030	680
500	20241014	105200	1847129200	3035	3035	3035	3030	344
501	20241014	105100	1846086160	3030	3030	3030	3030	5973
502	20241014	105000	1827987970	3030	3035	3035	3030	70
503	20241014	104900	1827775820	3030	3030	3035	3030	4164
504	20241014	104800	1815158850	3030	3035	3035	3030	5631
505	20241014	104700	1798080920	3035	3035	3035	3035	565
506	20241014	104600	1796366145	3035	3040	3040	3030	1367
507	20241014	104500	1792214640	3040	3040	3040	3040	211
508	20241014	104400	1791573200	3035	3035	3040	3030	1165
509	20241014	104300	1788042990	3035	3040	3040	3035	865
510	20241014	104200	1785417465	3040	3040	3040	3040	30
511	20241014	104100	1785326265	3030	3030	3040	3030	1811
512	20241014	104000	1779838890	3030	3030	3040	3030	702
513	20241014	103900	1777708575	3030	3030	3040	3030	546
514	20241014	103800	1776054095	3030	3035	3040	3030	2187
515	20241014	103700	1769426185	3035	3030	3040	3030	360
516	20241014	103600	1768333285	3040	3040	3040	3030	1813
517	20241014	103500	1762838040	3030	3030	3035	3025	7330
518	20241014	103400	1740630290	3030	3040	3040	3030	1976
519	20241014	103300	1734642710	3040	3040	3040	3035	1062
520	20241014	103200	1731416985	3040	3035	3045	3030	1095
521	20241014	103100	1728092710	3030	3040	3040	3030	1945
522	20241014	103000	1722186935	3035	3035	3040	3035	1340
523	20241014	102900	1718120030	3035	3035	3035	3035	173
524	20241014	102800	1717594975	3035	3035	3040	3030	3034
525	20241014	102700	1708386540	3040	3040	3040	3030	4184
526	20241014	102600	1695702645	3040	3040	3040	3035	1654
527	20241014	102500	1690677305	3040	3040	3040	3035	2763
528	20241014	102400	1682285470	3040	3045	3045	3040	3685
529	20241014	102300	1671069515	3050	3045	3050	3045	2091
530	20241014	102200	1664702055	3045	3055	3055	3045	1261
531	20241014	102100	1660858400	3050	3050	3055	3050	1489
532	20241014	102000	1656316700	3050	3050	3050	3050	505
533	20241014	101900	1654776450	3060	3055	3060	3055	3588
534	20241014	101800	1643811675	3055	3070	3070	3035	18557
535	20241014	101700	1587142425	3065	3070	3070	3060	3564
536	20241014	101600	1576215475	3065	3070	3070	3065	4931
537	20241014	101500	1561098750	3070	3065	3070	3065	3950
538	20241014	101400	1548985940	3065	3065	3070	3060	11370
539	20241014	101300	1514113060	3070	3065	3070	3065	13736
540	20241014	101200	1472010000	3065	3045	3070	3040	44930
541	20241014	101100	1334786625	3045	3040	3045	3040	2012
542	20241014	101000	1328666680	3040	3035	3045	3030	10288
543	20241014	100900	1297415230	3035	3030	3035	3030	2762
544	20241014	100800	1289046360	3025	3030	3030	3025	370
545	20241014	100700	1287925400	3025	3025	3030	3025	684
546	20241014	100600	1285856295	3020	3025	3025	3020	208
547	20241014	100500	1285228110	3025	3025	3030	3025	997
548	20241014	100400	1282211630	3025	3025	3025	3025	509
549	20241014	100300	1280671905	3030	3020	3030	3020	5689
550	20241014	100200	1263482105	3025	3025	3025	3025	656
551	20241014	100100	1261497705	3020	3030	3030	3020	775
552	20241014	100000	1259154335	3030	3035	3035	3020	3919
553	20241014	095900	1247305385	3025	3040	3040	3025	9691
554	20241014	095800	1217929370	3035	3035	3040	3035	1695
555	20241014	095700	1212785040	3035	3040	3040	3035	2837
556	20241014	095600	1204167625	3040	3040	3040	3035	189
557	20241014	095500	1203593690	3040	3035	3040	3035	430
558	20241014	095400	1202288490	3035	3040	3040	3035	1791
559	20241014	095300	1196851500	3040	3045	3045	3040	12328
560	20241014	095200	1159356535	3045	3050	3050	3045	2624
561	20241014	095100	1151354985	3050	3045	3050	3045	1991
562	20241014	095000	1145291765	3045	3040	3045	3040	1451
563	20241014	094900	1140877310	3045	3045	3045	3040	3493
564	20241014	094800	1130243710	3045	3050	3050	3040	2992
565	20241014	094700	1121132670	3050	3045	3050	3040	6540
566	20241014	094600	1101216725	3045	3040	3045	3040	8501
567	20241014	094500	1075372375	3040	3035	3050	3035	15652
568	20241014	094400	1027768330	3030	3025	3030	3025	204
569	20241014	094300	1027150535	3030	3025	3030	3025	1183
570	20241014	094200	1023569400	3025	3025	3025	3025	744
571	20241014	094100	1021318800	3025	3025	3025	3020	6468
572	20241014	094000	1001783380	3025	3030	3030	3020	3111
573	20241014	093900	992368640	3030	3030	3035	3030	2293
574	20241014	093800	985420715	3025	3025	3025	3025	3350
575	20241014	093700	975286965	3025	3030	3030	3025	1570
576	20241014	093600	970530855	3030	3030	3030	3030	180
577	20241014	093500	969985455	3025	3035	3035	3020	1613
578	20241014	093400	965110000	3015	3015	3035	3015	1860
579	20241014	093300	959494520	3035	3035	3035	3015	12151
580	20241014	093200	922754575	3035	3020	3035	3020	6311
581	20241014	093100	903667815	3020	3020	3025	3020	486
582	20241014	093000	902199595	3015	3020	3025	3015	9527
583	20241014	092900	873447855	3015	3020	3020	3015	2935
584	20241014	092800	864586920	3020	3020	3025	3020	3751
585	20241014	092700	853258895	3020	3025	3025	3020	10445
586	20241014	092600	821681460	3025	3030	3035	3025	2892
587	20241014	092500	812919515	3035	3035	3035	3030	17
588	20241014	092400	812867965	3030	3035	3035	3025	1625
589	20241014	092300	807947305	3035	3025	3035	3020	5805
590	20241014	092200	790367300	3030	3025	3030	3020	5040
591	20241014	092100	775132905	3020	3020	3025	3020	1883
592	20241014	092000	769446240	3020	3025	3025	3020	1772
593	20241014	091900	764093765	3025	3025	3030	3025	1819
594	20241014	091800	758591285	3025	3025	3030	3025	7927
595	20241014	091700	734596155	3025	3030	3035	3025	6485
596	20241014	091600	714946530	3030	3030	3030	3025	694
597	20241014	091500	712846325	3025	3030	3030	3025	2894
598	20241014	091400	704088460	3025	3025	3030	3025	3663
599	20241014	091300	693005525	3025	3030	3030	3025	5574
600	20241014	091200	676129650	3025	3040	3040	3025	5493
601	20241014	091100	659459155	3040	3035	3040	3035	3648
602	20241014	091000	648376035	3035	3020	3035	3015	23723
603	20241014	090900	576537070	3030	3035	3035	3020	7587
604	20241014	090800	553575955	3035	3035	3040	3030	6268
605	20241014	090700	534553305	3030	3030	3035	3030	7595
606	20241014	090600	511503485	3035	3015	3035	3010	23877
607	20241014	090500	439323705	3020	3015	3020	3010	9020
608	20241014	090400	412131680	3030	3035	3035	3015	13667
609	20241014	090300	370828935	3035	3020	3035	3015	10603
610	20241014	090200	338758000	3020	3045	3045	3015	32173
611	20241014	090100	241392370	3045	3030	3060	3030	35038
612	20241014	090000	134831470	3040	3030	3045	3020	40643