KissMeData/138930/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	202600	5818337630	9760	9760	9760	9760	39238
3	20241018	202500	5818337630	9760	9760	9760	9760	0
4	20241018	202400	5818337630	9760	9760	9760	9760	0
5	20241018	202300	5818337630	9760	9760	9760	9760	0
6	20241018	202200	5818337630	9760	9760	9760	9760	0
7	20241018	202100	5818337630	9760	9760	9760	9760	0
8	20241018	202000	5818337630	9760	9760	9760	9760	0
9	20241018	201900	5818337630	9760	9760	9760	9760	0
10	20241018	201800	5818337630	9760	9760	9760	9760	0
11	20241018	201700	5818337630	9760	9760	9760	9760	0
12	20241018	201600	5818337630	9760	9760	9760	9760	0
13	20241018	201500	5818337630	9760	9760	9760	9760	0
14	20241018	201400	5818337630	9760	9760	9760	9760	0
15	20241018	201300	5818337630	9760	9760	9760	9760	0
16	20241018	201200	5818337630	9760	9760	9760	9760	0
17	20241018	201100	5818337630	9760	9760	9760	9760	0
18	20241018	201000	5818337630	9760	9760	9760	9760	0
19	20241018	200900	5818337630	9760	9760	9760	9760	0
20	20241018	200800	5818337630	9760	9760	9760	9760	0
21	20241018	200700	5818337630	9760	9760	9760	9760	0
22	20241018	200600	5818337630	9760	9760	9760	9760	0
23	20241018	200500	5818337630	9760	9760	9760	9760	0
24	20241018	200400	5818337630	9760	9760	9760	9760	0
25	20241018	200300	5818337630	9760	9760	9760	9760	0
26	20241018	200200	5818337630	9760	9760	9760	9760	0
27	20241018	200100	5818337630	9760	9760	9760	9760	0
28	20241018	200000	5818337630	9760	9760	9760	9760	0
29	20241018	195900	5818337630	9760	9760	9760	9760	0
30	20241018	195800	5818337630	9760	9760	9760	9760	0
31	20241018	195700	5818337630	9760	9760	9760	9760	0
32	20241018	195600	5818337630	9760	9760	9760	9760	39238
33	20241018	195500	5818337630	9760	9760	9760	9760	0
34	20241018	195400	5818337630	9760	9760	9760	9760	0
35	20241018	195300	5818337630	9760	9760	9760	9760	0
36	20241018	195200	5818337630	9760	9760	9760	9760	0
37	20241018	195100	5818337630	9760	9760	9760	9760	0
38	20241018	195000	5818337630	9760	9760	9760	9760	0
39	20241018	194900	5818337630	9760	9760	9760	9760	0
40	20241018	194800	5818337630	9760	9760	9760	9760	0
41	20241018	194700	5818337630	9760	9760	9760	9760	0
42	20241018	194600	5818337630	9760	9760	9760	9760	0
43	20241018	194500	5818337630	9760	9760	9760	9760	0
44	20241018	194400	5818337630	9760	9760	9760	9760	0
45	20241018	194300	5818337630	9760	9760	9760	9760	0
46	20241018	194200	5818337630	9760	9760	9760	9760	0
47	20241018	194100	5818337630	9760	9760	9760	9760	0
48	20241018	194000	5818337630	9760	9760	9760	9760	0
49	20241018	193900	5818337630	9760	9760	9760	9760	0
50	20241018	193800	5818337630	9760	9760	9760	9760	0
51	20241018	193700	5818337630	9760	9760	9760	9760	0
52	20241018	193600	5818337630	9760	9760	9760	9760	0
53	20241018	193500	5818337630	9760	9760	9760	9760	0
54	20241018	193400	5818337630	9760	9760	9760	9760	0
55	20241018	193300	5818337630	9760	9760	9760	9760	0
56	20241018	193200	5818337630	9760	9760	9760	9760	0
57	20241018	193100	5818337630	9760	9760	9760	9760	0
58	20241018	193000	5818337630	9760	9760	9760	9760	0
59	20241018	192900	5818337630	9760	9760	9760	9760	0
60	20241018	192800	5818337630	9760	9760	9760	9760	0
61	20241018	192700	5818337630	9760	9760	9760	9760	0
62	20241018	192600	5818337630	9760	9760	9760	9760	39238
63	20241018	192500	5818337630	9760	9760	9760	9760	0
64	20241018	192400	5818337630	9760	9760	9760	9760	0
65	20241018	192300	5818337630	9760	9760	9760	9760	0
66	20241018	192200	5818337630	9760	9760	9760	9760	0
67	20241018	192100	5818337630	9760	9760	9760	9760	0
68	20241018	192000	5818337630	9760	9760	9760	9760	0
69	20241018	191900	5818337630	9760	9760	9760	9760	0
70	20241018	191800	5818337630	9760	9760	9760	9760	0
71	20241018	191700	5818337630	9760	9760	9760	9760	0
72	20241018	191600	5818337630	9760	9760	9760	9760	0
73	20241018	191500	5818337630	9760	9760	9760	9760	0
74	20241018	191400	5818337630	9760	9760	9760	9760	0
75	20241018	191300	5818337630	9760	9760	9760	9760	0
76	20241018	191200	5818337630	9760	9760	9760	9760	0
77	20241018	191100	5818337630	9760	9760	9760	9760	0
78	20241018	191000	5818337630	9760	9760	9760	9760	0
79	20241018	190900	5818337630	9760	9760	9760	9760	0
80	20241018	190800	5818337630	9760	9760	9760	9760	0
81	20241018	190700	5818337630	9760	9760	9760	9760	0
82	20241018	190600	5818337630	9760	9760	9760	9760	0
83	20241018	190500	5818337630	9760	9760	9760	9760	0
84	20241018	190400	5818337630	9760	9760	9760	9760	0
85	20241018	190300	5818337630	9760	9760	9760	9760	0
86	20241018	190200	5818337630	9760	9760	9760	9760	0
87	20241018	190100	5818337630	9760	9760	9760	9760	0
88	20241018	190000	5818337630	9760	9760	9760	9760	0
89	20241018	185900	5818337630	9760	9760	9760	9760	0
90	20241018	185800	5818337630	9760	9760	9760	9760	0
91	20241018	185700	5818337630	9760	9760	9760	9760	0
92	20241018	185600	5818337630	9760	9760	9760	9760	39238
93	20241018	185500	5818337630	9760	9760	9760	9760	0
94	20241018	185400	5818337630	9760	9760	9760	9760	0
95	20241018	185300	5818337630	9760	9760	9760	9760	0
96	20241018	185200	5818337630	9760	9760	9760	9760	0
97	20241018	185100	5818337630	9760	9760	9760	9760	0
98	20241018	185000	5818337630	9760	9760	9760	9760	0
99	20241018	184900	5818337630	9760	9760	9760	9760	0
100	20241018	184800	5818337630	9760	9760	9760	9760	0
101	20241018	184700	5818337630	9760	9760	9760	9760	0
102	20241018	184600	5818337630	9760	9760	9760	9760	0
103	20241018	184500	5818337630	9760	9760	9760	9760	0
104	20241018	184400	5818337630	9760	9760	9760	9760	0
105	20241018	184300	5818337630	9760	9760	9760	9760	0
106	20241018	184200	5818337630	9760	9760	9760	9760	0
107	20241018	184100	5818337630	9760	9760	9760	9760	0
108	20241018	184000	5818337630	9760	9760	9760	9760	0
109	20241018	183900	5818337630	9760	9760	9760	9760	0
110	20241018	183800	5818337630	9760	9760	9760	9760	0
111	20241018	183700	5818337630	9760	9760	9760	9760	0
112	20241018	183600	5818337630	9760	9760	9760	9760	0
113	20241018	183500	5818337630	9760	9760	9760	9760	0
114	20241018	183400	5818337630	9760	9760	9760	9760	0
115	20241018	183300	5818337630	9760	9760	9760	9760	0
116	20241018	183200	5818337630	9760	9760	9760	9760	0
117	20241018	183100	5818337630	9760	9760	9760	9760	0
118	20241018	183000	5818337630	9760	9760	9760	9760	0
119	20241018	182900	5818337630	9760	9760	9760	9760	0
120	20241018	182800	5818337630	9760	9760	9760	9760	0
121	20241018	182700	5818337630	9760	9760	9760	9760	0
122	20241018	182600	5818337630	9760	9760	9760	9760	39238
123	20241018	182500	5818337630	9760	9760	9760	9760	0
124	20241018	182400	5818337630	9760	9760	9760	9760	0
125	20241018	182300	5818337630	9760	9760	9760	9760	0
126	20241018	182200	5818337630	9760	9760	9760	9760	0
127	20241018	182100	5818337630	9760	9760	9760	9760	0
128	20241018	182000	5818337630	9760	9760	9760	9760	0
129	20241018	181900	5818337630	9760	9760	9760	9760	0
130	20241018	181800	5818337630	9760	9760	9760	9760	0
131	20241018	181700	5818337630	9760	9760	9760	9760	0
132	20241018	181600	5818337630	9760	9760	9760	9760	0
133	20241018	181500	5818337630	9760	9760	9760	9760	0
134	20241018	181400	5818337630	9760	9760	9760	9760	0
135	20241018	181300	5818337630	9760	9760	9760	9760	0
136	20241018	181200	5818337630	9760	9760	9760	9760	0
137	20241018	181100	5818337630	9760	9760	9760	9760	0
138	20241018	181000	5818337630	9760	9760	9760	9760	0
139	20241018	180900	5818337630	9760	9760	9760	9760	0
140	20241018	180800	5818337630	9760	9760	9760	9760	0
141	20241018	180700	5818337630	9760	9760	9760	9760	0
142	20241018	180600	5818337630	9760	9760	9760	9760	0
143	20241018	180500	5818337630	9760	9760	9760	9760	0
144	20241018	180400	5818337630	9760	9760	9760	9760	0
145	20241018	180300	5818337630	9760	9760	9760	9760	0
146	20241018	180200	5818337630	9760	9760	9760	9760	0
147	20241018	180100	5818337630	9760	9760	9760	9760	0
148	20241018	180000	5818337630	9760	9760	9760	9760	0
149	20241018	175900	5818337630	9760	9760	9760	9760	0
150	20241018	175800	5818337630	9760	9760	9760	9760	0
151	20241018	175700	5818337630	9760	9760	9760	9760	0
152	20241018	175600	5818337630	9760	9760	9760	9760	39238
153	20241018	175500	5818337630	9760	9760	9760	9760	0
154	20241018	175400	5818337630	9760	9760	9760	9760	0
155	20241018	175300	5818337630	9760	9760	9760	9760	0
156	20241018	175200	5818337630	9760	9760	9760	9760	0
157	20241018	175100	5818337630	9760	9760	9760	9760	0
158	20241018	175000	5818337630	9760	9760	9760	9760	0
159	20241018	174900	5818337630	9760	9760	9760	9760	0
160	20241018	174800	5818337630	9760	9760	9760	9760	0
161	20241018	174700	5818337630	9760	9760	9760	9760	0
162	20241018	174600	5818337630	9760	9760	9760	9760	0
163	20241018	174500	5818337630	9760	9760	9760	9760	0
164	20241018	174400	5818337630	9760	9760	9760	9760	0
165	20241018	174300	5818337630	9760	9760	9760	9760	0
166	20241018	174200	5818337630	9760	9760	9760	9760	0
167	20241018	174100	5818337630	9760	9760	9760	9760	0
168	20241018	174000	5818337630	9760	9760	9760	9760	0
169	20241018	173900	5818337630	9760	9760	9760	9760	0
170	20241018	173800	5818337630	9760	9760	9760	9760	0
171	20241018	173700	5818337630	9760	9760	9760	9760	0
172	20241018	173600	5818337630	9760	9760	9760	9760	0
173	20241018	173500	5818337630	9760	9760	9760	9760	0
174	20241018	173400	5818337630	9760	9760	9760	9760	0
175	20241018	173300	5818337630	9760	9760	9760	9760	0
176	20241018	173200	5818337630	9760	9760	9760	9760	0
177	20241018	173100	5818337630	9760	9760	9760	9760	0
178	20241018	173000	5818337630	9760	9760	9760	9760	0
179	20241018	172900	5818337630	9760	9760	9760	9760	0
180	20241018	172800	5818337630	9760	9760	9760	9760	0
181	20241018	172700	5818337630	9760	9760	9760	9760	0
182	20241018	172600	5818337630	9760	9760	9760	9760	39238
183	20241018	172500	5818337630	9760	9760	9760	9760	0
184	20241018	172400	5818337630	9760	9760	9760	9760	0
185	20241018	172300	5818337630	9760	9760	9760	9760	0
186	20241018	172200	5818337630	9760	9760	9760	9760	0
187	20241018	172100	5818337630	9760	9760	9760	9760	0
188	20241018	172000	5818337630	9760	9760	9760	9760	0
189	20241018	171900	5818337630	9760	9760	9760	9760	0
190	20241018	171800	5818337630	9760	9760	9760	9760	0
191	20241018	171700	5818337630	9760	9760	9760	9760	0
192	20241018	171600	5818337630	9760	9760	9760	9760	0
193	20241018	171500	5818337630	9760	9760	9760	9760	0
194	20241018	171400	5818337630	9760	9760	9760	9760	0
195	20241018	171300	5818337630	9760	9760	9760	9760	0
196	20241018	171200	5818337630	9760	9760	9760	9760	0
197	20241018	171100	5818337630	9760	9760	9760	9760	0
198	20241018	171000	5818337630	9760	9760	9760	9760	0
199	20241018	170900	5818337630	9760	9760	9760	9760	0
200	20241018	170800	5818337630	9760	9760	9760	9760	0
201	20241018	170700	5818337630	9760	9760	9760	9760	0
202	20241018	170600	5818337630	9760	9760	9760	9760	0
203	20241018	170500	5818337630	9760	9760	9760	9760	0
204	20241018	170400	5818337630	9760	9760	9760	9760	0
205	20241018	170300	5818337630	9760	9760	9760	9760	0
206	20241018	170200	5818337630	9760	9760	9760	9760	0
207	20241018	170100	5818337630	9760	9760	9760	9760	0
208	20241018	170000	5818337630	9760	9760	9760	9760	0
209	20241018	165900	5818337630	9760	9760	9760	9760	0
210	20241018	165800	5818337630	9760	9760	9760	9760	0
211	20241018	165700	5818337630	9760	9760	9760	9760	0
212	20241018	165600	5818337630	9760	9760	9760	9760	39238
213	20241018	165500	5818337630	9760	9760	9760	9760	0
214	20241018	165400	5818337630	9760	9760	9760	9760	0
215	20241018	165300	5818337630	9760	9760	9760	9760	0
216	20241018	165200	5818337630	9760	9760	9760	9760	0
217	20241018	165100	5818337630	9760	9760	9760	9760	0
218	20241018	165000	5818337630	9760	9760	9760	9760	0
219	20241018	164900	5818337630	9760	9760	9760	9760	0
220	20241018	164800	5818337630	9760	9760	9760	9760	0
221	20241018	164700	5818337630	9760	9760	9760	9760	0
222	20241018	164600	5818337630	9760	9760	9760	9760	0
223	20241018	164500	5818337630	9760	9760	9760	9760	0
224	20241018	164400	5818337630	9760	9760	9760	9760	0
225	20241018	164300	5818337630	9760	9760	9760	9760	0
226	20241018	164200	5818337630	9760	9760	9760	9760	0
227	20241018	164100	5818337630	9760	9760	9760	9760	0
228	20241018	164000	5818337630	9760	9760	9760	9760	0
229	20241018	163900	5818337630	9760	9760	9760	9760	0
230	20241018	163800	5818337630	9760	9760	9760	9760	0
231	20241018	163700	5818337630	9760	9760	9760	9760	0
232	20241018	163600	5818337630	9760	9760	9760	9760	0
233	20241018	163500	5818337630	9760	9760	9760	9760	0
234	20241018	163400	5818337630	9760	9760	9760	9760	0
235	20241018	163300	5818337630	9760	9760	9760	9760	0
236	20241018	163200	5818337630	9760	9760	9760	9760	0
237	20241018	163100	5818337630	9760	9760	9760	9760	0
238	20241018	163000	5818337630	9760	9760	9760	9760	0
239	20241018	162900	5818337630	9760	9760	9760	9760	0
240	20241018	162800	5818337630	9760	9760	9760	9760	0
241	20241018	162700	5818337630	9760	9760	9760	9760	0
242	20241018	162600	5818337630	9760	9760	9760	9760	39238
243	20241018	162500	5818337630	9760	9760	9760	9760	0
244	20241018	162400	5818337630	9760	9760	9760	9760	0
245	20241018	162300	5818337630	9760	9760	9760	9760	0
246	20241018	162200	5818337630	9760	9760	9760	9760	0
247	20241018	162100	5818337630	9760	9760	9760	9760	0
248	20241018	162000	5818337630	9760	9760	9760	9760	0
249	20241018	161900	5818337630	9760	9760	9760	9760	0
250	20241018	161800	5818337630	9760	9760	9760	9760	0
251	20241018	161700	5818337630	9760	9760	9760	9760	0
252	20241018	161600	5818337630	9760	9760	9760	9760	0
253	20241018	161500	5818337630	9760	9760	9760	9760	0
254	20241018	161400	5818337630	9760	9760	9760	9760	0
255	20241018	161300	5818337630	9760	9760	9760	9760	0
256	20241018	161200	5818337630	9760	9760	9760	9760	0
257	20241018	161100	5818337630	9760	9760	9760	9760	0
258	20241018	161000	5818337630	9760	9760	9760	9760	0
259	20241018	160900	5818337630	9760	9760	9760	9760	0
260	20241018	160800	5818337630	9760	9760	9760	9760	0
261	20241018	160700	5818337630	9760	9760	9760	9760	0
262	20241018	160600	5818337630	9760	9760	9760	9760	0
263	20241018	160500	5818337630	9760	9760	9760	9760	0
264	20241018	160400	5818337630	9760	9760	9760	9760	0
265	20241018	160300	5818337630	9760	9760	9760	9760	0
266	20241018	160200	5818337630	9760	9760	9760	9760	0
267	20241018	160100	5818337630	9760	9760	9760	9760	0
268	20241018	160000	5818337630	9760	9760	9760	9760	0
269	20241018	155900	5818337630	9760	9760	9760	9760	0
270	20241018	155800	5818337630	9760	9760	9760	9760	0
271	20241018	155700	5818337630	9760	9760	9760	9760	0
272	20241018	155600	5818337630	9760	9760	9760	9760	39238
273	20241018	155500	5818337630	9760	9760	9760	9760	0
274	20241018	155400	5818337630	9760	9760	9760	9760	0
275	20241018	155300	5818337630	9760	9760	9760	9760	0
276	20241018	155200	5818337630	9760	9760	9760	9760	0
277	20241018	155100	5818337630	9760	9760	9760	9760	0
278	20241018	155000	5818337630	9760	9760	9760	9760	0
279	20241018	154900	5818337630	9760	9760	9760	9760	0
280	20241018	154800	5818337630	9760	9760	9760	9760	0
281	20241018	154700	5818337630	9760	9760	9760	9760	0
282	20241018	154600	5818337630	9760	9760	9760	9760	0
283	20241018	154500	5818337630	9760	9760	9760	9760	0
284	20241018	154400	5818337630	9760	9760	9760	9760	0
285	20241018	154300	5818337630	9760	9760	9760	9760	0
286	20241018	154200	5818337630	9760	9760	9760	9760	0
287	20241018	154100	5818337630	9760	9760	9760	9760	0
288	20241018	154000	5818337630	9760	9760	9760	9760	0
289	20241018	153900	5818337630	9760	9760	9760	9760	0
290	20241018	153800	5818337630	9760	9760	9760	9760	0
291	20241018	153700	5818337630	9760	9760	9760	9760	0
292	20241018	153600	5818337630	9760	9760	9760	9760	0
293	20241018	153500	5818337630	9760	9760	9760	9760	0
294	20241018	153400	5818337630	9760	9760	9760	9760	0
295	20241018	153300	5818337630	9760	9760	9760	9760	0
296	20241018	153200	5818337630	9760	9760	9760	9760	0
297	20241018	153100	5818337630	9760	9760	9760	9760	0
298	20241018	153000	5818337630	9760	9760	9760	9760	39238
299	20241018	152900	5435374750	9770	9770	9770	9770	0
300	20241018	152800	5435374750	9770	9770	9770	9770	0
301	20241018	152700	5435374750	9770	9770	9770	9770	0
302	20241018	152600	5435374750	9770	9770	9770	9770	0
303	20241018	152500	5435374750	9770	9770	9770	9770	0
304	20241018	152400	5435374750	9770	9770	9770	9770	0
305	20241018	152300	5435374750	9770	9770	9770	9770	0
306	20241018	152200	5435374750	9770	9770	9770	9770	0
307	20241018	152100	5435374750	9770	9770	9770	9770	0
308	20241018	152000	5435374750	9770	9770	9770	9770	0
309	20241018	151900	5435374750	9770	9770	9770	9760	1401
310	20241018	151800	5421697090	9760	9760	9770	9760	1695
311	20241018	151700	5405143470	9760	9770	9770	9760	3098
312	20241018	151600	5374898160	9760	9770	9770	9760	447
313	20241018	151500	5370532580	9760	9770	9770	9760	988
314	20241018	151400	5360882570	9760	9760	9770	9760	3510
315	20241018	151300	5326591060	9770	9760	9770	9760	1038
316	20241018	151200	5316454200	9770	9770	9770	9760	602
317	20241018	151100	5310573170	9760	9760	9770	9760	439
318	20241018	151000	5306286560	9760	9760	9770	9760	357
319	20241018	150900	5302802220	9760	9760	9770	9760	541
320	20241018	150800	5297520620	9760	9760	9770	9760	640
321	20241018	150700	5291271910	9760	9760	9770	9760	685
322	20241018	150600	5284586300	9760	9760	9770	9760	1021
323	20241018	150500	5274619420	9770	9770	9770	9760	970
324	20241018	150400	5265150590	9770	9770	9770	9760	162
325	20241018	150300	5263568610	9760	9770	9770	9760	430
326	20241018	150200	5259368750	9760	9770	9770	9760	112
327	20241018	150100	5258274740	9760	9760	9770	9760	215
328	20241018	150000	5256174890	9760	9770	9770	9760	1154
329	20241018	145900	5244901700	9760	9760	9770	9760	1375
330	20241018	145800	5231477160	9750	9760	9760	9750	6468
331	20241018	145700	5168351200	9750	9750	9760	9750	5672
332	20241018	145600	5113038510	9760	9750	9760	9750	893
333	20241018	145500	5104323920	9750	9750	9760	9750	948
334	20241018	145400	5095072130	9750	9750	9750	9740	6131
335	20241018	145300	5035295570	9740	9740	9750	9740	1236
336	20241018	145200	5023248120	9740	9740	9750	9740	608
337	20241018	145100	5017325600	9750	9740	9750	9740	2382
338	20241018	145000	4994110330	9740	9750	9750	9740	1866
339	20241018	144900	4975926260	9740	9740	9750	9740	692
340	20241018	144800	4969183170	9740	9740	9750	9740	913
341	20241018	144700	4960284720	9740	9740	9750	9740	763
342	20241018	144600	4952847770	9740	9750	9750	9740	692
343	20241018	144500	4946102180	9750	9750	9750	9740	168
344	20241018	144400	4944464320	9740	9740	9750	9740	927
345	20241018	144300	4935426750	9740	9750	9750	9740	353
346	20241018	144200	4931985280	9750	9750	9750	9740	488
347	20241018	144100	4927227650	9740	9750	9750	9740	1160
348	20241018	144000	4915918410	9740	9740	9740	9730	3325
349	20241018	143900	4883533010	9730	9740	9740	9730	1167
350	20241018	143800	4872174530	9740	9730	9740	9730	451
351	20241018	143700	4867782890	9740	9740	9740	9730	4292
352	20241018	143600	4825980800	9740	9730	9750	9730	3156
353	20241018	143500	4795239050	9730	9730	9740	9730	1076
354	20241018	143400	4784759830	9730	9730	9740	9730	306
355	20241018	143300	4781780300	9730	9740	9750	9730	316
356	20241018	143200	4778702870	9740	9740	9750	9740	5035
357	20241018	143100	4729651470	9750	9730	9750	9730	1400
358	20241018	143000	4716015120	9740	9730	9740	9730	1766
359	20241018	142900	4698826470	9730	9740	9750	9730	1010
360	20241018	142800	4688989350	9740	9750	9750	9740	1156
361	20241018	142700	4677721220	9750	9740	9750	9730	2423
362	20241018	142600	4654120000	9740	9740	9740	9730	228
363	20241018	142500	4651900180	9740	9730	9740	9730	717
364	20241018	142400	4644919800	9730	9750	9760	9730	9091
365	20241018	142300	4556318160	9750	9760	9760	9750	564
366	20241018	142200	4550814040	9750	9750	9760	9750	713
367	20241018	142100	4543855790	9760	9760	9760	9750	567
368	20241018	142000	4538322420	9750	9750	9760	9750	141
369	20241018	141900	4536946410	9750	9760	9760	9750	576
370	20241018	141800	4531325270	9750	9750	9760	9740	794
371	20241018	141700	4523583490	9750	9750	9750	9740	1474
372	20241018	141600	4509222700	9740	9740	9760	9740	790
373	20241018	141500	4501514370	9740	9750	9760	9740	2435
374	20241018	141400	4477774250	9750	9750	9760	9740	3932
375	20241018	141300	4439465230	9750	9780	9780	9740	11879
376	20241018	141200	4323571150	9770	9780	9780	9770	83
377	20241018	141100	4322759750	9770	9770	9780	9770	1117
378	20241018	141000	4311844670	9770	9770	9780	9770	480
379	20241018	140900	4307151590	9770	9760	9780	9760	87
380	20241018	140800	4306301250	9760	9770	9780	9760	988
381	20241018	140700	4296647380	9770	9780	9780	9760	2590
382	20241018	140600	4271339470	9780	9770	9780	9770	153
383	20241018	140500	4269843710	9780	9770	9780	9770	578
384	20241018	140400	4264191100	9770	9780	9780	9770	366
385	20241018	140300	4260611980	9770	9770	9780	9770	1013
386	20241018	140200	4250711140	9770	9780	9780	9770	562
387	20241018	140100	4245214950	9780	9770	9780	9770	285
388	20241018	140000	4242430090	9770	9770	9780	9770	444
389	20241018	135900	4238088220	9770	9770	9770	9760	1518
390	20241018	135800	4223257910	9760	9770	9770	9760	452
391	20241018	135700	4218842430	9760	9780	9780	9750	139
392	20241018	135600	4217484420	9750	9770	9780	9750	1959
393	20241018	135500	4198345630	9770	9780	9780	9770	842
394	20241018	135400	4190112140	9770	9780	9780	9770	270
395	20241018	135300	4187471980	9780	9770	9780	9750	567
396	20241018	135200	4181930620	9770	9790	9800	9750	10508
397	20241018	135100	4079177680	9790	9790	9800	9790	2032
398	20241018	135000	4059268910	9790	9780	9800	9780	390
399	20241018	134900	4055448640	9780	9790	9790	9780	977
400	20241018	134800	4045886600	9780	9780	9790	9780	694
401	20241018	134700	4039093440	9780	9790	9790	9780	148
402	20241018	134600	4037645230	9780	9790	9790	9780	613
403	20241018	134500	4031645340	9790	9770	9790	9770	2233
404	20241018	134400	4009805030	9780	9770	9780	9770	902
405	20241018	134300	4000983950	9780	9780	9780	9770	115
406	20241018	134200	3999859380	9770	9780	9780	9770	1698
407	20241018	134100	3983253740	9770	9770	9780	9770	592
408	20241018	134000	3977465020	9780	9770	9780	9770	206
409	20241018	133900	3975450460	9770	9780	9780	9770	378
410	20241018	133800	3971754430	9780	9770	9780	9770	377
411	20241018	133700	3968067650	9770	9770	9780	9760	351
412	20241018	133600	3964637520	9760	9760	9770	9760	346
413	20241018	133500	3961257350	9770	9770	9770	9760	1902
414	20241018	133400	3942686930	9770	9770	9770	9750	746
415	20241018	133300	3935400840	9750	9760	9770	9750	441
416	20241018	133200	3931096890	9770	9770	9770	9750	1536
417	20241018	133100	3916114150	9770	9760	9770	9760	506
418	20241018	133000	3911174570	9760	9760	9770	9750	2478
419	20241018	132900	3886988260	9760	9770	9770	9760	197
420	20241018	132800	3885064430	9760	9770	9770	9760	200
421	20241018	132700	3883110600	9760	9770	9770	9760	1660
422	20241018	132600	3866899820	9770	9770	9770	9760	211
423	20241018	132500	3864838650	9770	9760	9770	9760	183
424	20241018	132400	3863051050	9770	9770	9770	9760	984
425	20241018	132300	3853438320	9760	9760	9780	9760	2280
426	20241018	132200	3831159660	9760	9760	9770	9760	341
427	20241018	132100	3827828470	9760	9760	9770	9760	514
428	20241018	132000	3822808490	9770	9760	9770	9760	223
429	20241018	131900	3820631580	9760	9760	9770	9760	121
430	20241018	131800	3819450070	9760	9760	9760	9760	19
431	20241018	131700	3819264630	9770	9760	9770	9750	1110
432	20241018	131600	3808429280	9760	9760	9770	9750	404
433	20241018	131500	3804486380	9760	9750	9760	9750	218
434	20241018	131400	3802358960	9760	9760	9760	9750	886
435	20241018	131300	3793712410	9760	9760	9760	9750	253
436	20241018	131200	3791243280	9750	9750	9760	9750	288
437	20241018	131100	3788434750	9750	9750	9760	9750	285
438	20241018	131000	3785655520	9760	9760	9760	9750	4137
439	20241018	130900	3745280420	9760	9760	9770	9760	436
440	20241018	130800	3741021380	9760	9770	9770	9760	191
441	20241018	130700	3739156070	9780	9770	9780	9760	1652
442	20241018	130600	3723016540	9780	9780	9790	9770	1629
443	20241018	130500	3707095430	9770	9770	9780	9770	1598
444	20241018	130400	3691468180	9770	9770	9790	9770	1383
445	20241018	130300	3677936600	9770	9770	9780	9770	508
446	20241018	130200	3672968690	9770	9770	9780	9770	677
447	20241018	130100	3666348400	9780	9780	9780	9770	3030
448	20241018	130000	3636715130	9770	9770	9770	9770	40
449	20241018	125900	3636324330	9780	9780	9780	9770	646
450	20241018	125800	3630006770	9780	9770	9780	9770	36
451	20241018	125700	3629654850	9770	9770	9780	9770	70
452	20241018	125600	3628970460	9770	9780	9780	9770	482
453	20241018	125500	3624257650	9780	9770	9780	9770	64
454	20241018	125400	3623632150	9780	9770	9790	9770	1029
455	20241018	125300	3613562840	9770	9780	9790	9770	479
456	20241018	125200	3608878410	9780	9770	9790	9770	364
457	20241018	125100	3605318440	9770	9790	9790	9770	1708
458	20241018	125000	3588613040	9790	9780	9790	9780	339
459	20241018	124900	3585294550	9790	9790	9790	9780	655
460	20241018	124800	3578882590	9780	9780	9780	9780	21
461	20241018	124700	3578677210	9780	9790	9790	9780	863
462	20241018	124600	3570228970	9780	9790	9790	9780	76
463	20241018	124500	3569485230	9790	9790	9790	9780	429
464	20241018	124400	3565285430	9780	9790	9790	9780	402
465	20241018	124300	3561350050	9780	9790	9790	9780	150
466	20241018	124200	3559882930	9780	9790	9790	9780	360
467	20241018	124100	3556358710	9780	9770	9780	9770	442
468	20241018	124000	3552036370	9780	9770	9780	9770	248
469	20241018	123900	3549611840	9780	9770	9780	9770	150
470	20241018	123800	3548145670	9770	9790	9800	9770	1822
471	20241018	123700	3530321030	9790	9780	9790	9780	187
472	20241018	123600	3528491470	9780	9810	9810	9780	1259
473	20241018	123500	3516165130	9790	9800	9810	9790	1171
474	20241018	123400	3504690970	9810	9800	9810	9790	1705
475	20241018	123300	3487974300	9790	9790	9800	9790	118
476	20241018	123200	3486818240	9800	9800	9800	9790	472
477	20241018	123100	3482192800	9800	9800	9800	9790	573
478	20241018	123000	3476577620	9800	9790	9800	9790	1034
479	20241018	122900	3466444620	9800	9800	9800	9790	673
480	20241018	122800	3459849320	9790	9800	9800	9790	324
481	20241018	122700	3456674270	9800	9800	9800	9790	962
482	20241018	122600	3447248370	9800	9790	9800	9780	1091
483	20241018	122500	3436567210	9780	9780	9790	9780	421
484	20241018	122400	3432445830	9790	9790	9790	9780	62
485	20241018	122300	3431838950	9790	9790	9790	9780	1659
486	20241018	122200	3415600820	9780	9780	9790	9780	260
487	20241018	122100	3413055630	9790	9800	9800	9780	285
488	20241018	122000	3410265340	9790	9800	9800	9790	848
489	20241018	121900	3401960290	9780	9780	9800	9780	67
490	20241018	121800	3401304110	9800	9800	9800	9780	177
491	20241018	121700	3399569730	9800	9800	9800	9780	2512
492	20241018	121600	3374968650	9790	9780	9790	9780	940
493	20241018	121500	3365766180	9780	9790	9790	9780	11
494	20241018	121400	3365658590	9780	9780	9790	9780	87
495	20241018	121300	3364807120	9790	9790	9790	9780	468
496	20241018	121200	3360225500	9790	9790	9790	9780	1054
497	20241018	121100	3349906940	9780	9790	9790	9780	202
498	20241018	121000	3347929570	9790	9790	9790	9780	841
499	20241018	120900	3339696280	9790	9790	9790	9780	821
500	20241018	120800	3331658790	9780	9790	9790	9780	288
501	20241018	120700	3328839650	9790	9790	9790	9780	132
502	20241018	120600	3327547470	9780	9780	9790	9780	701
503	20241018	120500	3320684800	9780	9780	9790	9780	945
504	20241018	120400	3311434650	9780	9780	9790	9780	857
505	20241018	120300	3303052580	9770	9770	9790	9770	209
506	20241018	120200	3301007700	9770	9770	9770	9760	614
507	20241018	120100	3295009030	9760	9770	9770	9760	51
508	20241018	120000	3294510860	9760	9770	9770	9760	1970
509	20241018	115900	3275264160	9760	9770	9770	9760	523
510	20241018	115800	3270154930	9770	9770	9770	9760	510
511	20241018	115700	3265172710	9760	9770	9770	9760	200
512	20241018	115600	3263219410	9770	9770	9770	9760	120
513	20241018	115500	3262047580	9760	9760	9770	9760	477
514	20241018	115400	3257387860	9770	9760	9770	9760	213
515	20241018	115300	3255307350	9760	9760	9770	9760	211
516	20241018	115200	3253246370	9760	9760	9770	9760	944
517	20241018	115100	3244029950	9760	9770	9770	9760	404
518	20241018	115000	3240086450	9760	9760	9760	9760	87
519	20241018	114900	3239237330	9760	9760	9770	9760	1195
520	20241018	114800	3227572380	9760	9770	9770	9760	400
521	20241018	114700	3223664860	9760	9760	9770	9760	692
522	20241018	114600	3216910840	9760	9760	9770	9760	239
523	20241018	114500	3214576400	9760	9770	9770	9760	1856
524	20241018	114400	3196449650	9770	9760	9770	9760	554
525	20241018	114300	3191037820	9770	9770	9770	9760	772
526	20241018	114200	3183502100	9760	9760	9760	9760	106
527	20241018	114100	3182467540	9770	9760	9770	9760	1600
528	20241018	114000	3166842360	9760	9760	9770	9760	233
529	20241018	113900	3164566530	9760	9760	9770	9760	695
530	20241018	113800	3157783130	9760	9760	9770	9760	533
531	20241018	113700	3152576290	9760	9760	9770	9760	984
532	20241018	113600	3142968990	9760	9770	9770	9760	208
533	20241018	113500	3140937380	9760	9770	9770	9760	958
534	20241018	113400	3131584550	9760	9760	9770	9760	551
535	20241018	113300	3126203800	9760	9750	9770	9750	633
536	20241018	113200	3120025770	9760	9750	9760	9750	49
537	20241018	113100	3119547990	9770	9760	9770	9750	1767
538	20241018	113000	3102308280	9750	9760	9760	9750	692
539	20241018	112900	3095554570	9760	9760	9760	9750	4048
540	20241018	112800	3056052350	9750	9770	9770	9750	3658
541	20241018	112700	3020350170	9770	9790	9790	9760	2769
542	20241018	112600	2993287570	9790	9790	9790	9770	510
543	20241018	112500	2988295610	9780	9790	9790	9780	1754
544	20241018	112400	2971141060	9780	9780	9790	9770	1216
545	20241018	112300	2959247130	9780	9780	9790	9770	1882
546	20241018	112200	2940840790	9780	9780	9790	9780	84
547	20241018	112100	2940018640	9770	9770	9800	9770	1018
548	20241018	112000	2930062730	9770	9800	9800	9770	396
549	20241018	111900	2926183430	9770	9780	9780	9760	2332
550	20241018	111800	2903384630	9780	9790	9800	9780	2998
551	20241018	111700	2874035800	9790	9800	9800	9790	1066
552	20241018	111600	2863597910	9790	9800	9800	9790	813
553	20241018	111500	2855630720	9800	9790	9800	9790	818
554	20241018	111400	2847620670	9790	9800	9800	9790	98
555	20241018	111300	2846660630	9800	9780	9800	9780	1721
556	20241018	111200	2829813800	9780	9800	9800	9780	233
557	20241018	111100	2827530600	9800	9790	9800	9780	919
558	20241018	111000	2818534010	9800	9780	9800	9780	391
559	20241018	110900	2814705750	9800	9770	9800	9770	2339
560	20241018	110800	2791831970	9770	9800	9810	9770	12629
561	20241018	110700	2668080020	9800	9800	9810	9800	1305
562	20241018	110600	2655287560	9810	9810	9820	9800	611
563	20241018	110500	2649295580	9810	9810	9820	9800	783
564	20241018	110400	2641614940	9810	9840	9840	9800	1374
565	20241018	110300	2628143660	9810	9810	9840	9810	3185
566	20241018	110200	2596875140	9820	9840	9840	9820	1172
567	20241018	110100	2585356600	9820	9830	9840	9820	300
568	20241018	110000	2582408540	9820	9830	9840	9820	977
569	20241018	105900	2572804430	9830	9830	9840	9830	560
570	20241018	105800	2567296870	9830	9840	9840	9830	1232
571	20241018	105700	2555180370	9840	9840	9840	9830	167
572	20241018	105600	2553537500	9830	9840	9840	9830	3560
573	20241018	105500	2518514490	9840	9830	9840	9830	699
574	20241018	105400	2511637680	9820	9830	9840	9820	1074
575	20241018	105300	2501078840	9830	9840	9840	9830	330
576	20241018	105200	2497832240	9840	9830	9840	9820	1255
577	20241018	105100	2485490250	9840	9810	9840	9810	328
578	20241018	105000	2482266380	9810	9820	9820	9810	1760
579	20241018	104900	2464990530	9820	9820	9820	9810	126
580	20241018	104800	2463753600	9820	9820	9830	9820	2049
581	20241018	104700	2443628100	9820	9830	9830	9820	338
582	20241018	104600	2440307140	9820	9830	9830	9820	863
583	20241018	104500	2431831200	9830	9820	9830	9820	231
584	20241018	104400	2429561070	9820	9810	9830	9810	2653
585	20241018	104300	2403509380	9820	9810	9820	9810	251
586	20241018	104200	2401046470	9810	9820	9820	9810	715
587	20241018	104100	2394031520	9810	9810	9820	9810	1108
588	20241018	104000	2383159030	9820	9820	9820	9810	889
589	20241018	103900	2374435420	9810	9810	9820	9810	4084
590	20241018	103800	2334368370	9800	9800	9810	9800	1369
591	20241018	103700	2320944970	9800	9810	9810	9800	176
592	20241018	103600	2319218510	9800	9810	9810	9800	1532
593	20241018	103500	2304196030	9800	9800	9810	9800	1461
594	20241018	103400	2289877780	9800	9800	9800	9790	3200
595	20241018	103300	2258525220	9790	9790	9800	9780	1877
596	20241018	103200	2240148580	9800	9790	9800	9790	961
597	20241018	103100	2230738530	9800	9790	9800	9790	19
598	20241018	103000	2230552500	9800	9790	9800	9790	9165
599	20241018	102900	2140819270	9800	9800	9800	9790	451
600	20241018	102800	2136401270	9800	9800	9800	9790	756
601	20241018	102700	2128999440	9790	9810	9810	9790	2269
602	20241018	102600	2106764940	9800	9810	9810	9800	895
603	20241018	102500	2097992550	9810	9800	9820	9800	1265
604	20241018	102400	2085590820	9790	9810	9810	9790	1433
605	20241018	102300	2071547140	9810	9810	9820	9800	1344
606	20241018	102200	2058364270	9800	9820	9850	9800	2338
607	20241018	102100	2035409520	9850	9830	9850	9820	1172
608	20241018	102000	2023882680	9850	9820	9850	9810	874
609	20241018	101900	2015285640	9810	9840	9850	9810	2313
610	20241018	101800	1992560080	9840	9840	9840	9830	37
611	20241018	101700	1992196110	9830	9860	9860	9820	3319
612	20241018	101600	1959507730	9830	9830	9860	9830	1376
613	20241018	101500	1945958810	9830	9830	9860	9830	812
614	20241018	101400	1937974670	9840	9830	9840	9830	1175
615	20241018	101300	1926412880	9840	9850	9860	9840	1645
616	20241018	101200	1910212000	9840	9850	9850	9840	70
617	20241018	101100	1909522610	9830	9830	9860	9830	2482
618	20241018	101000	1885053860	9860	9860	9860	9830	456
619	20241018	100900	1880560130	9820	9840	9860	9820	2935
620	20241018	100800	1851664340	9820	9820	9820	9820	20
621	20241018	100700	1851467940	9860	9850	9860	9820	17041
622	20241018	100600	1683535730	9850	9830	9850	9820	8412
623	20241018	100500	1600751210	9820	9830	9830	9820	1065
624	20241018	100400	1590289300	9830	9830	9830	9820	465
625	20241018	100300	1585722540	9830	9840	9840	9820	575
626	20241018	100200	1580070260	9840	9830	9840	9820	633
627	20241018	100100	1573845040	9830	9830	9840	9820	943
628	20241018	100000	1564581530	9830	9830	9830	9820	109
629	20241018	095900	1563510510	9830	9830	9840	9820	1839
630	20241018	095800	1545439170	9830	9830	9830	9820	1155
631	20241018	095700	1534090900	9830	9830	9830	9820	1367
632	20241018	095600	1520663160	9830	9830	9830	9800	253
633	20241018	095500	1518176470	9830	9790	9830	9790	1891
634	20241018	095400	1499643550	9790	9820	9830	9790	5847
635	20241018	095300	1442258110	9830	9840	9850	9820	2243
636	20241018	095200	1420207170	9840	9830	9850	9820	2243
637	20241018	095100	1398152720	9830	9850	9850	9830	894
638	20241018	095000	1389364640	9850	9850	9850	9830	184
639	20241018	094900	1387552440	9850	9830	9850	9830	616
640	20241018	094800	1381485260	9850	9830	9850	9830	540
641	20241018	094700	1376171360	9830	9830	9840	9830	60
642	20241018	094600	1375581090	9830	9830	9840	9830	557
643	20241018	094500	1370104110	9840	9830	9840	9830	225
644	20241018	094400	1367891430	9840	9830	9840	9830	971
645	20241018	094300	1358338730	9830	9830	9840	9820	2470
646	20241018	094200	1334057450	9830	9840	9840	9830	357
647	20241018	094100	1330546380	9840	9840	9840	9830	843
648	20241018	094000	1322252500	9840	9850	9850	9840	1996
649	20241018	093900	1302611730	9850	9850	9850	9840	220
650	20241018	093800	1300445230	9850	9840	9860	9840	1810
651	20241018	093700	1282614410	9850	9850	9860	9840	1349
652	20241018	093600	1269319000	9860	9870	9870	9840	4061
653	20241018	093500	1229276520	9870	9850	9870	9840	13417
654	20241018	093400	1097108170	9850	9850	9850	9840	2294
655	20241018	093300	1074532920	9850	9850	9850	9840	723
656	20241018	093200	1067412030	9850	9850	9850	9840	824
657	20241018	093100	1059297750	9850	9850	9850	9840	582
658	20241018	093000	1053567130	9850	9850	9850	9840	1190
659	20241018	092900	1041847190	9850	9820	9850	9820	895
660	20241018	092800	1033043450	9830	9820	9840	9820	1996
661	20241018	092700	1013422790	9820	9800	9820	9790	518
662	20241018	092600	1008343620	9790	9800	9810	9790	710
663	20241018	092500	1001388550	9810	9810	9810	9790	14470
664	20241018	092400	859475330	9800	9810	9810	9800	1128
665	20241018	092300	848419100	9810	9800	9810	9800	1955
666	20241018	092200	829256440	9810	9800	9810	9790	1782
667	20241018	092100	811793910	9800	9810	9810	9790	811
668	20241018	092000	803853160	9790	9790	9840	9780	19167
669	20241018	091900	615921420	9790	9760	9790	9760	2438
670	20241018	091800	592092400	9770	9760	9770	9760	1370
671	20241018	091700	578721130	9760	9790	9790	9760	2693
672	20241018	091600	552402130	9780	9770	9790	9760	2036
673	20241018	091500	532494840	9770	9760	9780	9760	13290
674	20241018	091400	402575060	9750	9750	9760	9750	1137
675	20241018	091300	391485150	9750	9770	9780	9750	3642
676	20241018	091200	355903810	9770	9790	9790	9750	7032
677	20241018	091100	287112680	9790	9810	9810	9790	3094
678	20241018	091000	256794310	9800	9770	9800	9740	10750
679	20241018	090900	151560210	9740	9770	9770	9740	1363
680	20241018	090800	138255730	9770	9780	9780	9750	296
681	20241018	090700	135362270	9780	9780	9780	9720	664
682	20241018	090600	128888460	9780	9780	9780	9710	3109
683	20241018	090500	98583480	9780	9810	9810	9780	1478
684	20241018	090400	84098490	9810	9820	9820	9800	1030
685	20241018	090300	73996340	9820	9790	9820	9790	848
686	20241018	090200	65682790	9790	9750	9790	9750	79
687	20241018	090100	64910140	9750	9710	9790	9710	109
688	20241018	090000	63843390	9700	9800	9800	9700	6529