KissMeData/286750/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	210600	443415545	2125	2125	2125	2125	3664
3	20241018	210500	443415545	2125	2125	2125	2125	0
4	20241018	210400	443415545	2125	2125	2125	2125	0
5	20241018	210300	443415545	2125	2125	2125	2125	0
6	20241018	210200	443415545	2125	2125	2125	2125	0
7	20241018	210100	443415545	2125	2125	2125	2125	0
8	20241018	210000	443415545	2125	2125	2125	2125	0
9	20241018	205900	443415545	2125	2125	2125	2125	0
10	20241018	205800	443415545	2125	2125	2125	2125	0
11	20241018	205700	443415545	2125	2125	2125	2125	0
12	20241018	205600	443415545	2125	2125	2125	2125	0
13	20241018	205500	443415545	2125	2125	2125	2125	0
14	20241018	205400	443415545	2125	2125	2125	2125	0
15	20241018	205300	443415545	2125	2125	2125	2125	0
16	20241018	205200	443415545	2125	2125	2125	2125	0
17	20241018	205100	443415545	2125	2125	2125	2125	0
18	20241018	205000	443415545	2125	2125	2125	2125	0
19	20241018	204900	443415545	2125	2125	2125	2125	0
20	20241018	204800	443415545	2125	2125	2125	2125	0
21	20241018	204700	443415545	2125	2125	2125	2125	0
22	20241018	204600	443415545	2125	2125	2125	2125	0
23	20241018	204500	443415545	2125	2125	2125	2125	0
24	20241018	204400	443415545	2125	2125	2125	2125	0
25	20241018	204300	443415545	2125	2125	2125	2125	0
26	20241018	204200	443415545	2125	2125	2125	2125	0
27	20241018	204100	443415545	2125	2125	2125	2125	0
28	20241018	204000	443415545	2125	2125	2125	2125	0
29	20241018	203900	443415545	2125	2125	2125	2125	0
30	20241018	203800	443415545	2125	2125	2125	2125	0
31	20241018	203700	443415545	2125	2125	2125	2125	0
32	20241018	203600	443415545	2125	2125	2125	2125	3664
33	20241018	203500	443415545	2125	2125	2125	2125	0
34	20241018	203400	443415545	2125	2125	2125	2125	0
35	20241018	203300	443415545	2125	2125	2125	2125	0
36	20241018	203200	443415545	2125	2125	2125	2125	0
37	20241018	203100	443415545	2125	2125	2125	2125	0
38	20241018	203000	443415545	2125	2125	2125	2125	0
39	20241018	202900	443415545	2125	2125	2125	2125	0
40	20241018	202800	443415545	2125	2125	2125	2125	0
41	20241018	202700	443415545	2125	2125	2125	2125	0
42	20241018	202600	443415545	2125	2125	2125	2125	0
43	20241018	202500	443415545	2125	2125	2125	2125	0
44	20241018	202400	443415545	2125	2125	2125	2125	0
45	20241018	202300	443415545	2125	2125	2125	2125	0
46	20241018	202200	443415545	2125	2125	2125	2125	0
47	20241018	202100	443415545	2125	2125	2125	2125	0
48	20241018	202000	443415545	2125	2125	2125	2125	0
49	20241018	201900	443415545	2125	2125	2125	2125	0
50	20241018	201800	443415545	2125	2125	2125	2125	0
51	20241018	201700	443415545	2125	2125	2125	2125	0
52	20241018	201600	443415545	2125	2125	2125	2125	0
53	20241018	201500	443415545	2125	2125	2125	2125	0
54	20241018	201400	443415545	2125	2125	2125	2125	0
55	20241018	201300	443415545	2125	2125	2125	2125	0
56	20241018	201200	443415545	2125	2125	2125	2125	0
57	20241018	201100	443415545	2125	2125	2125	2125	0
58	20241018	201000	443415545	2125	2125	2125	2125	0
59	20241018	200900	443415545	2125	2125	2125	2125	0
60	20241018	200800	443415545	2125	2125	2125	2125	0
61	20241018	200700	443415545	2125	2125	2125	2125	0
62	20241018	200600	443415545	2125	2125	2125	2125	3664
63	20241018	200500	443415545	2125	2125	2125	2125	0
64	20241018	200400	443415545	2125	2125	2125	2125	0
65	20241018	200300	443415545	2125	2125	2125	2125	0
66	20241018	200200	443415545	2125	2125	2125	2125	0
67	20241018	200100	443415545	2125	2125	2125	2125	0
68	20241018	200000	443415545	2125	2125	2125	2125	0
69	20241018	195900	443415545	2125	2125	2125	2125	0
70	20241018	195800	443415545	2125	2125	2125	2125	0
71	20241018	195700	443415545	2125	2125	2125	2125	0
72	20241018	195600	443415545	2125	2125	2125	2125	0
73	20241018	195500	443415545	2125	2125	2125	2125	0
74	20241018	195400	443415545	2125	2125	2125	2125	0
75	20241018	195300	443415545	2125	2125	2125	2125	0
76	20241018	195200	443415545	2125	2125	2125	2125	0
77	20241018	195100	443415545	2125	2125	2125	2125	0
78	20241018	195000	443415545	2125	2125	2125	2125	0
79	20241018	194900	443415545	2125	2125	2125	2125	0
80	20241018	194800	443415545	2125	2125	2125	2125	0
81	20241018	194700	443415545	2125	2125	2125	2125	0
82	20241018	194600	443415545	2125	2125	2125	2125	0
83	20241018	194500	443415545	2125	2125	2125	2125	0
84	20241018	194400	443415545	2125	2125	2125	2125	0
85	20241018	194300	443415545	2125	2125	2125	2125	0
86	20241018	194200	443415545	2125	2125	2125	2125	0
87	20241018	194100	443415545	2125	2125	2125	2125	0
88	20241018	194000	443415545	2125	2125	2125	2125	0
89	20241018	193900	443415545	2125	2125	2125	2125	0
90	20241018	193800	443415545	2125	2125	2125	2125	0
91	20241018	193700	443415545	2125	2125	2125	2125	0
92	20241018	193600	443415545	2125	2125	2125	2125	3664
93	20241018	193500	443415545	2125	2125	2125	2125	0
94	20241018	193400	443415545	2125	2125	2125	2125	0
95	20241018	193300	443415545	2125	2125	2125	2125	0
96	20241018	193200	443415545	2125	2125	2125	2125	0
97	20241018	193100	443415545	2125	2125	2125	2125	0
98	20241018	193000	443415545	2125	2125	2125	2125	0
99	20241018	192900	443415545	2125	2125	2125	2125	0
100	20241018	192800	443415545	2125	2125	2125	2125	0
101	20241018	192700	443415545	2125	2125	2125	2125	0
102	20241018	192600	443415545	2125	2125	2125	2125	0
103	20241018	192500	443415545	2125	2125	2125	2125	0
104	20241018	192400	443415545	2125	2125	2125	2125	0
105	20241018	192300	443415545	2125	2125	2125	2125	0
106	20241018	192200	443415545	2125	2125	2125	2125	0
107	20241018	192100	443415545	2125	2125	2125	2125	0
108	20241018	192000	443415545	2125	2125	2125	2125	0
109	20241018	191900	443415545	2125	2125	2125	2125	0
110	20241018	191800	443415545	2125	2125	2125	2125	0
111	20241018	191700	443415545	2125	2125	2125	2125	0
112	20241018	191600	443415545	2125	2125	2125	2125	0
113	20241018	191500	443415545	2125	2125	2125	2125	0
114	20241018	191400	443415545	2125	2125	2125	2125	0
115	20241018	191300	443415545	2125	2125	2125	2125	0
116	20241018	191200	443415545	2125	2125	2125	2125	0
117	20241018	191100	443415545	2125	2125	2125	2125	0
118	20241018	191000	443415545	2125	2125	2125	2125	0
119	20241018	190900	443415545	2125	2125	2125	2125	0
120	20241018	190800	443415545	2125	2125	2125	2125	0
121	20241018	190700	443415545	2125	2125	2125	2125	0
122	20241018	190600	443415545	2125	2125	2125	2125	3664
123	20241018	190500	443415545	2125	2125	2125	2125	0
124	20241018	190400	443415545	2125	2125	2125	2125	0
125	20241018	190300	443415545	2125	2125	2125	2125	0
126	20241018	190200	443415545	2125	2125	2125	2125	0
127	20241018	190100	443415545	2125	2125	2125	2125	0
128	20241018	190000	443415545	2125	2125	2125	2125	0
129	20241018	185900	443415545	2125	2125	2125	2125	0
130	20241018	185800	443415545	2125	2125	2125	2125	0
131	20241018	185700	443415545	2125	2125	2125	2125	0
132	20241018	185600	443415545	2125	2125	2125	2125	0
133	20241018	185500	443415545	2125	2125	2125	2125	0
134	20241018	185400	443415545	2125	2125	2125	2125	0
135	20241018	185300	443415545	2125	2125	2125	2125	0
136	20241018	185200	443415545	2125	2125	2125	2125	0
137	20241018	185100	443415545	2125	2125	2125	2125	0
138	20241018	185000	443415545	2125	2125	2125	2125	0
139	20241018	184900	443415545	2125	2125	2125	2125	0
140	20241018	184800	443415545	2125	2125	2125	2125	0
141	20241018	184700	443415545	2125	2125	2125	2125	0
142	20241018	184600	443415545	2125	2125	2125	2125	0
143	20241018	184500	443415545	2125	2125	2125	2125	0
144	20241018	184400	443415545	2125	2125	2125	2125	0
145	20241018	184300	443415545	2125	2125	2125	2125	0
146	20241018	184200	443415545	2125	2125	2125	2125	0
147	20241018	184100	443415545	2125	2125	2125	2125	0
148	20241018	184000	443415545	2125	2125	2125	2125	0
149	20241018	183900	443415545	2125	2125	2125	2125	0
150	20241018	183800	443415545	2125	2125	2125	2125	0
151	20241018	183700	443415545	2125	2125	2125	2125	0
152	20241018	183600	443415545	2125	2125	2125	2125	3664
153	20241018	183500	443415545	2125	2125	2125	2125	0
154	20241018	183400	443415545	2125	2125	2125	2125	0
155	20241018	183300	443415545	2125	2125	2125	2125	0
156	20241018	183200	443415545	2125	2125	2125	2125	0
157	20241018	183100	443415545	2125	2125	2125	2125	0
158	20241018	183000	443415545	2125	2125	2125	2125	0
159	20241018	182900	443415545	2125	2125	2125	2125	0
160	20241018	182800	443415545	2125	2125	2125	2125	0
161	20241018	182700	443415545	2125	2125	2125	2125	0
162	20241018	182600	443415545	2125	2125	2125	2125	0
163	20241018	182500	443415545	2125	2125	2125	2125	0
164	20241018	182400	443415545	2125	2125	2125	2125	0
165	20241018	182300	443415545	2125	2125	2125	2125	0
166	20241018	182200	443415545	2125	2125	2125	2125	0
167	20241018	182100	443415545	2125	2125	2125	2125	0
168	20241018	182000	443415545	2125	2125	2125	2125	0
169	20241018	181900	443415545	2125	2125	2125	2125	0
170	20241018	181800	443415545	2125	2125	2125	2125	0
171	20241018	181700	443415545	2125	2125	2125	2125	0
172	20241018	181600	443415545	2125	2125	2125	2125	0
173	20241018	181500	443415545	2125	2125	2125	2125	0
174	20241018	181400	443415545	2125	2125	2125	2125	0
175	20241018	181300	443415545	2125	2125	2125	2125	0
176	20241018	181200	443415545	2125	2125	2125	2125	0
177	20241018	181100	443415545	2125	2125	2125	2125	0
178	20241018	181000	443415545	2125	2125	2125	2125	0
179	20241018	180900	443415545	2125	2125	2125	2125	0
180	20241018	180800	443415545	2125	2125	2125	2125	0
181	20241018	180700	443415545	2125	2125	2125	2125	0
182	20241018	180600	443415545	2125	2125	2125	2125	3664
183	20241018	180500	443415545	2125	2125	2125	2125	0
184	20241018	180400	443415545	2125	2125	2125	2125	0
185	20241018	180300	443415545	2125	2125	2125	2125	0
186	20241018	180200	443415545	2125	2125	2125	2125	0
187	20241018	180100	443415545	2125	2125	2125	2125	0
188	20241018	180000	443415545	2125	2125	2125	2125	0
189	20241018	175900	443415545	2125	2125	2125	2125	0
190	20241018	175800	443415545	2125	2125	2125	2125	0
191	20241018	175700	443415545	2125	2125	2125	2125	0
192	20241018	175600	443415545	2125	2125	2125	2125	0
193	20241018	175500	443415545	2125	2125	2125	2125	0
194	20241018	175400	443415545	2125	2125	2125	2125	0
195	20241018	175300	443415545	2125	2125	2125	2125	0
196	20241018	175200	443415545	2125	2125	2125	2125	0
197	20241018	175100	443415545	2125	2125	2125	2125	0
198	20241018	175000	443415545	2125	2125	2125	2125	0
199	20241018	174900	443415545	2125	2125	2125	2125	0
200	20241018	174800	443415545	2125	2125	2125	2125	0
201	20241018	174700	443415545	2125	2125	2125	2125	0
202	20241018	174600	443415545	2125	2125	2125	2125	0
203	20241018	174500	443415545	2125	2125	2125	2125	0
204	20241018	174400	443415545	2125	2125	2125	2125	0
205	20241018	174300	443415545	2125	2125	2125	2125	0
206	20241018	174200	443415545	2125	2125	2125	2125	0
207	20241018	174100	443415545	2125	2125	2125	2125	0
208	20241018	174000	443415545	2125	2125	2125	2125	0
209	20241018	173900	443415545	2125	2125	2125	2125	0
210	20241018	173800	443415545	2125	2125	2125	2125	0
211	20241018	173700	443415545	2125	2125	2125	2125	0
212	20241018	173600	443415545	2125	2125	2125	2125	3664
213	20241018	173500	443415545	2125	2125	2125	2125	0
214	20241018	173400	443415545	2125	2125	2125	2125	0
215	20241018	173300	443415545	2125	2125	2125	2125	0
216	20241018	173200	443415545	2125	2125	2125	2125	0
217	20241018	173100	443415545	2125	2125	2125	2125	0
218	20241018	173000	443415545	2125	2125	2125	2125	0
219	20241018	172900	443415545	2125	2125	2125	2125	0
220	20241018	172800	443415545	2125	2125	2125	2125	0
221	20241018	172700	443415545	2125	2125	2125	2125	0
222	20241018	172600	443415545	2125	2125	2125	2125	0
223	20241018	172500	443415545	2125	2125	2125	2125	0
224	20241018	172400	443415545	2125	2125	2125	2125	0
225	20241018	172300	443415545	2125	2125	2125	2125	0
226	20241018	172200	443415545	2125	2125	2125	2125	0
227	20241018	172100	443415545	2125	2125	2125	2125	0
228	20241018	172000	443415545	2125	2125	2125	2125	0
229	20241018	171900	443415545	2125	2125	2125	2125	0
230	20241018	171800	443415545	2125	2125	2125	2125	0
231	20241018	171700	443415545	2125	2125	2125	2125	0
232	20241018	171600	443415545	2125	2125	2125	2125	0
233	20241018	171500	443415545	2125	2125	2125	2125	0
234	20241018	171400	443415545	2125	2125	2125	2125	0
235	20241018	171300	443415545	2125	2125	2125	2125	0
236	20241018	171200	443415545	2125	2125	2125	2125	0
237	20241018	171100	443415545	2125	2125	2125	2125	0
238	20241018	171000	443415545	2125	2125	2125	2125	0
239	20241018	170900	443415545	2125	2125	2125	2125	0
240	20241018	170800	443415545	2125	2125	2125	2125	0
241	20241018	170700	443415545	2125	2125	2125	2125	0
242	20241018	170600	443415545	2125	2125	2125	2125	3664
243	20241018	170500	443415545	2125	2125	2125	2125	0
244	20241018	170400	443415545	2125	2125	2125	2125	0
245	20241018	170300	443415545	2125	2125	2125	2125	0
246	20241018	170200	443415545	2125	2125	2125	2125	0
247	20241018	170100	443415545	2125	2125	2125	2125	0
248	20241018	170000	443415545	2125	2125	2125	2125	0
249	20241018	165900	443415545	2125	2125	2125	2125	0
250	20241018	165800	443415545	2125	2125	2125	2125	0
251	20241018	165700	443415545	2125	2125	2125	2125	0
252	20241018	165600	443415545	2125	2125	2125	2125	0
253	20241018	165500	443415545	2125	2125	2125	2125	0
254	20241018	165400	443415545	2125	2125	2125	2125	0
255	20241018	165300	443415545	2125	2125	2125	2125	0
256	20241018	165200	443415545	2125	2125	2125	2125	0
257	20241018	165100	443415545	2125	2125	2125	2125	0
258	20241018	165000	443415545	2125	2125	2125	2125	0
259	20241018	164900	443415545	2125	2125	2125	2125	0
260	20241018	164800	443415545	2125	2125	2125	2125	0
261	20241018	164700	443415545	2125	2125	2125	2125	0
262	20241018	164600	443415545	2125	2125	2125	2125	0
263	20241018	164500	443415545	2125	2125	2125	2125	0
264	20241018	164400	443415545	2125	2125	2125	2125	0
265	20241018	164300	443415545	2125	2125	2125	2125	0
266	20241018	164200	443415545	2125	2125	2125	2125	0
267	20241018	164100	443415545	2125	2125	2125	2125	0
268	20241018	164000	443415545	2125	2125	2125	2125	0
269	20241018	163900	443415545	2125	2125	2125	2125	0
270	20241018	163800	443415545	2125	2125	2125	2125	0
271	20241018	163700	443415545	2125	2125	2125	2125	0
272	20241018	163600	443415545	2125	2125	2125	2125	3664
273	20241018	163500	443415545	2125	2125	2125	2125	0
274	20241018	163400	443415545	2125	2125	2125	2125	0
275	20241018	163300	443415545	2125	2125	2125	2125	0
276	20241018	163200	443415545	2125	2125	2125	2125	0
277	20241018	163100	443415545	2125	2125	2125	2125	0
278	20241018	163000	443415545	2125	2125	2125	2125	0
279	20241018	162900	443415545	2125	2125	2125	2125	0
280	20241018	162800	443415545	2125	2125	2125	2125	0
281	20241018	162700	443415545	2125	2125	2125	2125	0
282	20241018	162600	443415545	2125	2125	2125	2125	0
283	20241018	162500	443415545	2125	2125	2125	2125	0
284	20241018	162400	443415545	2125	2125	2125	2125	0
285	20241018	162300	443415545	2125	2125	2125	2125	0
286	20241018	162200	443415545	2125	2125	2125	2125	0
287	20241018	162100	443415545	2125	2125	2125	2125	0
288	20241018	162000	443415545	2125	2125	2125	2125	0
289	20241018	161900	443415545	2125	2125	2125	2125	0
290	20241018	161800	443415545	2125	2125	2125	2125	0
291	20241018	161700	443415545	2125	2125	2125	2125	0
292	20241018	161600	443415545	2125	2125	2125	2125	0
293	20241018	161500	443415545	2125	2125	2125	2125	0
294	20241018	161400	443415545	2125	2125	2125	2125	0
295	20241018	161300	443415545	2125	2125	2125	2125	0
296	20241018	161200	443415545	2125	2125	2125	2125	0
297	20241018	161100	443415545	2125	2125	2125	2125	0
298	20241018	161000	443415545	2125	2125	2125	2125	0
299	20241018	160900	443415545	2125	2125	2125	2125	0
300	20241018	160800	443415545	2125	2125	2125	2125	0
301	20241018	160700	443415545	2125	2125	2125	2125	0
302	20241018	160600	443415545	2125	2125	2125	2125	3664
303	20241018	160500	443415545	2125	2125	2125	2125	0
304	20241018	160400	443415545	2125	2125	2125	2125	0
305	20241018	160300	443415545	2125	2125	2125	2125	0
306	20241018	160200	443415545	2125	2125	2125	2125	0
307	20241018	160100	443415545	2125	2125	2125	2125	0
308	20241018	160000	443415545	2125	2125	2125	2125	0
309	20241018	155900	443415545	2125	2125	2125	2125	0
310	20241018	155800	443415545	2125	2125	2125	2125	0
311	20241018	155700	443415545	2125	2125	2125	2125	0
312	20241018	155600	443415545	2125	2125	2125	2125	0
313	20241018	155500	443415545	2125	2125	2125	2125	0
314	20241018	155400	443415545	2125	2125	2125	2125	0
315	20241018	155300	443415545	2125	2125	2125	2125	0
316	20241018	155200	443415545	2125	2125	2125	2125	0
317	20241018	155100	443415545	2125	2125	2125	2125	0
318	20241018	155000	443415545	2125	2125	2125	2125	0
319	20241018	154900	443415545	2125	2125	2125	2125	0
320	20241018	154800	443415545	2125	2125	2125	2125	0
321	20241018	154700	443415545	2125	2125	2125	2125	0
322	20241018	154600	443415545	2125	2125	2125	2125	0
323	20241018	154500	443415545	2125	2125	2125	2125	0
324	20241018	154400	443415545	2125	2125	2125	2125	0
325	20241018	154300	443415545	2125	2125	2125	2125	0
326	20241018	154200	443415545	2125	2125	2125	2125	0
327	20241018	154100	443415545	2125	2125	2125	2125	0
328	20241018	154000	443415545	2125	2125	2125	2125	0
329	20241018	153900	443415545	2125	2125	2125	2125	0
330	20241018	153800	443415545	2125	2125	2125	2125	0
331	20241018	153700	443415545	2125	2125	2125	2125	0
332	20241018	153600	443415545	2125	2125	2125	2125	3664
333	20241018	153500	443415545	2125	2125	2125	2125	0
334	20241018	153400	443415545	2125	2125	2125	2125	0
335	20241018	153300	443415545	2125	2125	2125	2125	0
336	20241018	153200	443415545	2125	2125	2125	2125	0
337	20241018	153100	443415545	2125	2125	2125	2125	0
338	20241018	153000	443415545	2125	2125	2125	2125	3664
339	20241018	152900	435629545	2130	2130	2130	2130	0
340	20241018	152800	435629545	2130	2130	2130	2130	0
341	20241018	152700	435629545	2130	2130	2130	2130	0
342	20241018	152600	435629545	2130	2130	2130	2130	0
343	20241018	152500	435629545	2130	2130	2130	2130	0
344	20241018	152400	435629545	2130	2130	2130	2130	0
345	20241018	152300	435629545	2130	2130	2130	2130	0
346	20241018	152200	435629545	2130	2130	2130	2130	0
347	20241018	152100	435629545	2130	2130	2130	2130	0
348	20241018	152000	435629545	2130	2130	2130	2130	0
349	20241018	151900	435629545	2130	2125	2130	2120	1740
350	20241018	151800	431940630	2125	2130	2130	2120	1386
351	20241018	151700	428995210	2130	2140	2140	2120	2090
352	20241018	151600	424541715	2120	2155	2160	2120	17153
353	20241018	151500	388016705	2160	2165	2165	2160	323
354	20241018	151400	387318790	2155	2155	2155	2155	0
355	20241018	151300	387318790	2155	2155	2155	2155	1
356	20241018	151200	387316635	2155	2160	2160	2155	504
357	20241018	151100	386229235	2160	2160	2160	2160	521
358	20241018	151000	385103875	2160	2160	2160	2160	322
359	20241018	150900	384408355	2155	2155	2155	2155	2000
360	20241018	150800	380098355	2155	2155	2155	2155	0
361	20241018	150700	380098355	2155	2155	2155	2155	33
362	20241018	150600	380027240	2160	2155	2160	2155	817
363	20241018	150500	378264105	2155	2155	2155	2155	26
364	20241018	150400	378208075	2150	2155	2155	2150	1317
365	20241018	150300	375370440	2155	2155	2155	2155	0
366	20241018	150200	375370440	2155	2155	2155	2155	1
367	20241018	150100	375368285	2155	2145	2155	2145	1337
368	20241018	150000	372493865	2140	2140	2140	2140	0
369	20241018	145900	372493865	2140	2145	2145	2140	984
370	20241018	145800	370385605	2145	2145	2145	2145	609
371	20241018	145700	369079300	2145	2145	2145	2145	74
372	20241018	145600	368920570	2140	2140	2140	2140	0
373	20241018	145500	368920570	2140	2140	2140	2140	0
374	20241018	145400	368920570	2140	2140	2140	2140	0
375	20241018	145300	368920570	2140	2140	2140	2140	0
376	20241018	145200	368920570	2140	2140	2140	2140	0
377	20241018	145100	368920570	2140	2140	2140	2140	347
378	20241018	145000	368177990	2135	2135	2135	2135	0
379	20241018	144900	368177990	2135	2135	2135	2135	64
380	20241018	144800	368041350	2140	2140	2140	2140	1
381	20241018	144700	368039210	2140	2140	2140	2140	1
382	20241018	144600	368037070	2140	2140	2140	2140	0
383	20241018	144500	368037070	2140	2140	2140	2140	151
384	20241018	144400	367713930	2135	2135	2135	2135	0
385	20241018	144300	367713930	2135	2135	2135	2135	738
386	20241018	144200	366138300	2130	2130	2130	2130	0
387	20241018	144100	366138300	2130	2130	2130	2130	0
388	20241018	144000	366138300	2130	2130	2130	2130	0
389	20241018	143900	366138300	2130	2130	2130	2130	0
390	20241018	143800	366138300	2130	2130	2130	2130	0
391	20241018	143700	366138300	2130	2130	2130	2130	0
392	20241018	143600	366138300	2130	2130	2130	2130	0
393	20241018	143500	366138300	2130	2135	2135	2130	117
394	20241018	143400	365889085	2130	2130	2130	2130	0
395	20241018	143300	365889085	2130	2130	2130	2130	0
396	20241018	143200	365889085	2130	2130	2130	2130	0
397	20241018	143100	365889085	2130	2130	2130	2130	0
398	20241018	143000	365889085	2130	2135	2135	2130	3000
399	20241018	142900	359495480	2145	2145	2145	2145	1
400	20241018	142800	359493335	2135	2145	2145	2135	292
401	20241018	142700	358869905	2135	2135	2135	2135	0
402	20241018	142600	358869905	2135	2135	2135	2135	0
403	20241018	142500	358869905	2135	2135	2135	2135	140
404	20241018	142400	358571005	2145	2145	2145	2145	0
405	20241018	142300	358571005	2145	2140	2145	2140	653
406	20241018	142200	357171085	2140	2135	2140	2135	494
407	20241018	142100	356114635	2130	2130	2130	2130	893
408	20241018	142000	354212545	2115	2115	2115	2115	0
409	20241018	141900	354212545	2115	2115	2115	2115	0
410	20241018	141800	354212545	2115	2115	2115	2115	0
411	20241018	141700	354212545	2115	2115	2115	2115	0
412	20241018	141600	354212545	2115	2115	2115	2115	232
413	20241018	141500	353721865	2115	2115	2115	2115	0
414	20241018	141400	353721865	2115	2115	2115	2115	290
415	20241018	141300	353108515	2115	2115	2115	2115	1
416	20241018	141200	353106400	2115	2115	2115	2115	4
417	20241018	141100	353097940	2115	2115	2115	2115	91
418	20241018	141000	352905475	2115	2115	2115	2115	0
419	20241018	140900	352905475	2115	2130	2130	2115	1792
420	20241018	140800	349111150	2135	2135	2135	2135	0
421	20241018	140700	349111150	2135	2135	2135	2135	0
422	20241018	140600	349111150	2135	2135	2135	2135	130
423	20241018	140500	348833600	2130	2135	2135	2130	1639
424	20241018	140400	345338675	2135	2135	2135	2135	0
425	20241018	140300	345338675	2135	2135	2135	2135	555
426	20241018	140200	344153750	2135	2135	2135	2135	0
427	20241018	140100	344153750	2135	2135	2135	2135	0
428	20241018	140000	344153750	2135	2135	2135	2135	0
429	20241018	135900	344153750	2135	2135	2135	2135	0
430	20241018	135800	344153750	2135	2135	2135	2135	0
431	20241018	135700	344153750	2135	2135	2135	2135	3
432	20241018	135600	344147345	2150	2150	2150	2150	0
433	20241018	135500	344147345	2150	2150	2150	2150	0
434	20241018	135400	344147345	2150	2150	2150	2150	0
435	20241018	135300	344147345	2150	2150	2150	2150	374
436	20241018	135200	343343245	2150	2150	2150	2150	0
437	20241018	135100	343343245	2150	2150	2150	2150	1015
438	20241018	135000	341160995	2150	2150	2150	2150	0
439	20241018	134900	341160995	2150	2150	2150	2150	15
440	20241018	134800	341128745	2150	2150	2150	2150	0
441	20241018	134700	341128745	2150	2150	2150	2150	816
442	20241018	134600	339374345	2150	2150	2150	2150	0
443	20241018	134500	339374345	2150	2150	2150	2150	0
444	20241018	134400	339374345	2150	2150	2150	2150	1
445	20241018	134300	339372195	2145	2145	2145	2145	0
446	20241018	134200	339372195	2145	2145	2145	2145	0
447	20241018	134100	339372195	2145	2140	2145	2140	1960
448	20241018	134000	335174795	2135	2135	2135	2135	778
449	20241018	133900	333513765	2130	2125	2130	2120	3574
450	20241018	133800	325911955	2110	2110	2110	2110	0
451	20241018	133700	325911955	2110	2110	2110	2110	0
452	20241018	133600	325911955	2110	2110	2110	2110	0
453	20241018	133500	325911955	2110	2110	2115	2110	339
454	20241018	133400	325196375	2115	2115	2115	2115	11
455	20241018	133300	325173110	2105	2105	2105	2105	0
456	20241018	133200	325173110	2105	2105	2105	2105	0
457	20241018	133100	325173110	2105	2105	2105	2105	1
458	20241018	133000	325171005	2115	2115	2115	2115	0
459	20241018	132900	325171005	2115	2115	2115	2115	1
460	20241018	132800	325168890	2115	2115	2115	2115	0
461	20241018	132700	325168890	2115	2115	2115	2115	0
462	20241018	132600	325168890	2115	2115	2115	2115	0
463	20241018	132500	325168890	2115	2115	2115	2115	0
464	20241018	132400	325168890	2115	2115	2115	2115	1
465	20241018	132300	325166775	2095	2095	2095	2095	0
466	20241018	132200	325166775	2095	2095	2095	2095	0
467	20241018	132100	325166775	2095	2095	2095	2095	0
468	20241018	132000	325166775	2095	2095	2095	2095	0
469	20241018	131900	325166775	2095	2095	2095	2095	0
470	20241018	131800	325166775	2095	2095	2095	2095	0
471	20241018	131700	325166775	2095	2100	2100	2095	3
472	20241018	131600	325160480	2095	2095	2095	2095	0
473	20241018	131500	325160480	2095	2095	2095	2095	0
474	20241018	131400	325160480	2095	2095	2095	2095	0
475	20241018	131300	325160480	2095	2095	2095	2095	0
476	20241018	131200	325160480	2095	2095	2095	2095	0
477	20241018	131100	325160480	2095	2095	2095	2095	1
478	20241018	131000	325158385	2100	2100	2100	2100	0
479	20241018	130900	325158385	2100	2100	2100	2100	0
480	20241018	130800	325158385	2100	2100	2100	2100	0
481	20241018	130700	325158385	2100	2100	2100	2100	0
482	20241018	130600	325158385	2100	2100	2100	2100	0
483	20241018	130500	325158385	2100	2115	2115	2100	2020
484	20241018	130400	320887335	2120	2120	2120	2120	0
485	20241018	130300	320887335	2120	2120	2120	2120	0
486	20241018	130200	320887335	2120	2120	2120	2120	0
487	20241018	130100	320887335	2120	2120	2120	2120	1
488	20241018	130000	320885215	2115	2115	2115	2115	6
489	20241018	125900	320872525	2115	2115	2115	2115	0
490	20241018	125800	320872525	2115	2115	2115	2115	8
491	20241018	125700	320855605	2115	2115	2115	2115	64
492	20241018	125600	320720245	2130	2130	2130	2130	1
493	20241018	125500	320718115	2135	2135	2135	2135	0
494	20241018	125400	320718115	2135	2125	2135	2125	1054
495	20241018	125300	318468530	2125	2125	2125	2125	0
496	20241018	125200	318468530	2125	2125	2125	2125	0
497	20241018	125100	318468530	2125	2125	2125	2125	0
498	20241018	125000	318468530	2125	2125	2125	2125	2
499	20241018	124900	318464280	2125	2120	2125	2120	216
500	20241018	124800	318005290	2125	2125	2125	2125	0
501	20241018	124700	318005290	2125	2125	2125	2125	866
502	20241018	124600	316165040	2125	2125	2125	2125	0
503	20241018	124500	316165040	2125	2120	2125	2120	462
504	20241018	124400	315183745	2120	2120	2120	2120	1
505	20241018	124300	315181625	2115	2115	2115	2115	159
506	20241018	124200	314845340	2110	2110	2110	2110	0
507	20241018	124100	314845340	2110	2110	2110	2110	0
508	20241018	124000	314845340	2110	2110	2110	2110	0
509	20241018	123900	314845340	2110	2110	2110	2110	0
510	20241018	123800	314845340	2110	2110	2110	2110	16
511	20241018	123700	314811580	2115	2115	2115	2115	0
512	20241018	123600	314811580	2115	2115	2115	2115	0
513	20241018	123500	314811580	2115	2115	2115	2115	0
514	20241018	123400	314811580	2115	2115	2115	2115	0
515	20241018	123300	314811580	2115	2115	2115	2115	0
516	20241018	123200	314811580	2115	2115	2115	2115	0
517	20241018	123100	314811580	2115	2115	2115	2115	2365
518	20241018	123000	309809605	2115	2115	2115	2115	937
519	20241018	122900	307827850	2115	2115	2115	2115	0
520	20241018	122800	307827850	2115	2115	2115	2115	0
521	20241018	122700	307827850	2115	2115	2115	2110	4151
522	20241018	122600	299048535	2115	2115	2115	2115	1
523	20241018	122500	299046420	2110	2110	2110	2110	679
524	20241018	122400	297613730	2110	2105	2110	2105	690
525	20241018	122300	296160325	2095	2095	2095	2095	0
526	20241018	122200	296160325	2095	2095	2095	2095	0
527	20241018	122100	296160325	2095	2095	2095	2095	0
528	20241018	122000	296160325	2095	2095	2095	2095	0
529	20241018	121900	296160325	2095	2095	2095	2095	0
530	20241018	121800	296160325	2095	2095	2095	2095	1611
531	20241018	121700	292785280	2090	2080	2090	2080	11339
532	20241018	121600	269190760	2085	2090	2090	2085	1088
533	20241018	121500	266922275	2095	2100	2100	2090	3860
534	20241018	121400	258829015	2105	2105	2105	2105	0
535	20241018	121300	258829015	2105	2105	2105	2105	1
536	20241018	121200	258826910	2100	2100	2100	2100	100
537	20241018	121100	258616910	2110	2110	2110	2110	0
538	20241018	121000	258616910	2110	2110	2110	2110	0
539	20241018	120900	258616910	2110	2110	2110	2110	0
540	20241018	120800	258616910	2110	2110	2110	2110	0
541	20241018	120700	258616910	2110	2110	2110	2110	0
542	20241018	120600	258616910	2110	2110	2110	2110	0
543	20241018	120500	258616910	2110	2110	2110	2110	0
544	20241018	120400	258616910	2110	2110	2110	2110	0
545	20241018	120300	258616910	2110	2110	2110	2110	500
546	20241018	120200	257561910	2110	2110	2110	2110	0
547	20241018	120100	257561910	2110	2110	2110	2110	199
548	20241018	120000	257142020	2115	2115	2115	2115	78
549	20241018	115900	256977050	2120	2120	2120	2120	0
550	20241018	115800	256977050	2120	2120	2120	2120	0
551	20241018	115700	256977050	2120	2120	2120	2120	0
552	20241018	115600	256977050	2120	2120	2120	2120	0
553	20241018	115500	256977050	2120	2120	2120	2115	1564
554	20241018	115400	253661690	2110	2110	2110	2110	0
555	20241018	115300	253661690	2110	2110	2110	2110	0
556	20241018	115200	253661690	2110	2110	2110	2110	0
557	20241018	115100	253661690	2110	2110	2110	2110	0
558	20241018	115000	253661690	2110	2110	2110	2110	64
559	20241018	114900	253526650	2110	2110	2110	2110	0
560	20241018	114800	253526650	2110	2120	2120	2110	1035
561	20241018	114700	251342635	2125	2125	2125	2125	0
562	20241018	114600	251342635	2125	2120	2125	2120	1301
563	20241018	114500	248584510	2120	2120	2120	2120	0
564	20241018	114400	248584510	2120	2120	2120	2120	0
565	20241018	114300	248584510	2120	2120	2120	2120	100
566	20241018	114200	248372510	2120	2120	2120	2120	47
567	20241018	114100	248272870	2120	2120	2120	2120	0
568	20241018	114000	248272870	2120	2120	2120	2120	0
569	20241018	113900	248272870	2120	2120	2120	2120	418
570	20241018	113800	247386710	2130	2130	2130	2130	0
571	20241018	113700	247386710	2130	2130	2130	2130	0
572	20241018	113600	247386710	2130	2130	2130	2130	0
573	20241018	113500	247386710	2130	2130	2130	2130	0
574	20241018	113400	247386710	2130	2130	2130	2130	767
575	20241018	113300	245753000	2130	2125	2130	2125	1459
576	20241018	113200	242646400	2120	2120	2120	2120	0
577	20241018	113100	242646400	2120	2120	2120	2120	0
578	20241018	113000	242646400	2120	2120	2120	2120	359
579	20241018	112900	241885320	2115	2115	2115	2115	0
580	20241018	112800	241885320	2115	2115	2115	2115	0
581	20241018	112700	241885320	2115	2115	2115	2115	0
582	20241018	112600	241885320	2115	2100	2115	2100	122
583	20241018	112500	241627665	2100	2100	2100	2100	0
584	20241018	112400	241627665	2100	2100	2100	2100	0
585	20241018	112300	241627665	2100	2100	2100	2100	9
586	20241018	112200	241608765	2110	2110	2110	2110	0
587	20241018	112100	241608765	2110	2110	2110	2110	0
588	20241018	112000	241608765	2110	2110	2110	2110	0
589	20241018	111900	241608765	2110	2110	2110	2110	0
590	20241018	111800	241608765	2110	2110	2110	2110	0
591	20241018	111700	241608765	2110	2110	2110	2110	0
592	20241018	111600	241608765	2110	2100	2110	2100	1630
593	20241018	111500	238183755	2090	2090	2090	2090	4
594	20241018	111400	238175395	2100	2100	2100	2100	0
595	20241018	111300	238175395	2100	2100	2100	2100	100
596	20241018	111200	237965395	2100	2100	2100	2100	0
597	20241018	111100	237965395	2100	2100	2100	2100	0
598	20241018	111000	237965395	2100	2100	2100	2100	0
599	20241018	110900	237965395	2100	2100	2100	2100	60
600	20241018	110800	237839395	2090	2090	2090	2090	0
601	20241018	110700	237839395	2090	2090	2090	2090	4
602	20241018	110600	237831035	2090	2090	2090	2090	0
603	20241018	110500	237831035	2090	2090	2090	2090	133
604	20241018	110400	237553065	2090	2090	2090	2090	0
605	20241018	110300	237553065	2090	2090	2090	2090	0
606	20241018	110200	237553065	2090	2095	2095	2090	1163
607	20241018	110100	235122210	2100	2100	2100	2100	0
608	20241018	110000	235122210	2100	2100	2100	2100	0
609	20241018	105900	235122210	2100	2100	2100	2100	0
610	20241018	105800	235122210	2100	2100	2100	2100	0
611	20241018	105700	235122210	2100	2100	2100	2100	48
612	20241018	105600	235021410	2100	2100	2100	2100	0
613	20241018	105500	235021410	2100	2100	2100	2100	2
614	20241018	105400	235017210	2100	2100	2100	2100	4
615	20241018	105300	235008810	2115	2115	2115	2115	0
616	20241018	105200	235008810	2115	2115	2115	2115	0
617	20241018	105100	235008810	2115	2115	2115	2115	10
618	20241018	105000	234987660	2100	2100	2100	2100	0
619	20241018	104900	234987660	2100	2100	2100	2100	2350
620	20241018	104800	230052660	2100	2100	2100	2100	0
621	20241018	104700	230052660	2100	2100	2100	2100	0
622	20241018	104600	230052660	2100	2110	2110	2100	3314
623	20241018	104500	223080515	2110	2110	2110	2110	5
624	20241018	104400	223069965	2105	2105	2105	2105	0
625	20241018	104300	223069965	2105	2105	2105	2105	1
626	20241018	104200	223067860	2120	2120	2120	2120	10
627	20241018	104100	223046660	2105	2105	2105	2105	0
628	20241018	104000	223046660	2105	2105	2105	2105	150
629	20241018	103900	222730910	2105	2105	2105	2105	0
630	20241018	103800	222730910	2105	2105	2105	2105	0
631	20241018	103700	222730910	2105	2105	2105	2105	0
632	20241018	103600	222730910	2105	2105	2105	2105	650
633	20241018	103500	221362660	2105	2105	2105	2105	0
634	20241018	103400	221362660	2105	2105	2105	2105	0
635	20241018	103300	221362660	2105	2105	2105	2105	0
636	20241018	103200	221362660	2105	2105	2105	2105	0
637	20241018	103100	221362660	2105	2105	2105	2105	220
638	20241018	103000	220899560	2110	2110	2110	2110	219
639	20241018	102900	220437470	2115	2120	2120	2115	1144
640	20241018	102800	218017265	2120	2120	2120	2120	2000
641	20241018	102700	213777265	2120	2125	2125	2120	1191
642	20241018	102600	211249350	2125	2125	2125	2125	0
643	20241018	102500	211249350	2125	2125	2125	2125	0
644	20241018	102400	211249350	2125	2125	2125	2125	0
645	20241018	102300	211249350	2125	2125	2125	2125	0
646	20241018	102200	211249350	2125	2130	2130	2125	80
647	20241018	102100	211079150	2125	2125	2125	2125	0
648	20241018	102000	211079150	2125	2125	2125	2125	0
649	20241018	101900	211079150	2125	2125	2125	2125	0
650	20241018	101800	211079150	2125	2125	2125	2125	1
651	20241018	101700	211077025	2130	2130	2130	2130	0
652	20241018	101600	211077025	2130	2130	2130	2130	0
653	20241018	101500	211077025	2130	2130	2130	2130	0
654	20241018	101400	211077025	2130	2130	2130	2130	1
655	20241018	101300	211074895	2135	2135	2135	2135	0
656	20241018	101200	211074895	2135	2135	2135	2135	0
657	20241018	101100	211074895	2135	2135	2135	2135	100
658	20241018	101000	210861395	2125	2125	2125	2125	0
659	20241018	100900	210861395	2125	2125	2125	2125	0
660	20241018	100800	210861395	2125	2125	2125	2125	0
661	20241018	100700	210861395	2125	2125	2125	2125	815
662	20241018	100600	209129520	2125	2125	2125	2125	10
663	20241018	100500	209108270	2125	2125	2125	2125	685
664	20241018	100400	207652645	2125	2125	2125	2125	5
665	20241018	100300	207642020	2125	2125	2125	2125	55
666	20241018	100200	207525145	2125	2125	2125	2125	0
667	20241018	100100	207525145	2125	2140	2140	2125	2840
668	20241018	100000	201476670	2145	2145	2145	2145	250
669	20241018	095900	200940420	2145	2140	2145	2140	669
670	20241018	095800	199508260	2140	2140	2140	2135	593
671	20241018	095700	198239390	2140	2135	2140	2135	424
672	20241018	095600	197334075	2135	2135	2135	2135	0
673	20241018	095500	197334075	2135	2135	2135	2135	5
674	20241018	095400	197323400	2140	2140	2140	2140	21
675	20241018	095300	197278460	2135	2125	2135	2125	837
676	20241018	095200	195495575	2120	2115	2120	2115	316
677	20241018	095100	194825785	2110	2110	2110	2110	56
678	20241018	095000	194707625	2115	2115	2115	2115	380
679	20241018	094900	193903925	2105	2105	2105	2105	0
680	20241018	094800	193903925	2105	2105	2105	2105	221
681	20241018	094700	193438720	2105	2100	2105	2100	941
682	20241018	094600	191462520	2100	2100	2100	2100	51
683	20241018	094500	191355420	2095	2100	2130	2095	3951
684	20241018	094400	183030550	2100	2075	2100	2075	995
685	20241018	094300	180965850	2060	2090	2090	2060	7335
686	20241018	094200	165725085	2090	2085	2090	2085	2357
687	20241018	094100	160803640	2085	2085	2085	2085	350
688	20241018	094000	160073890	2075	2075	2075	2075	307
689	20241018	093900	159436865	2070	2070	2070	2070	115
690	20241018	093800	159198815	2060	2060	2060	2060	0
691	20241018	093700	159198815	2060	2060	2060	2060	0
692	20241018	093600	159198815	2060	2060	2060	2060	0
693	20241018	093500	159198815	2060	2075	2075	2060	20
694	20241018	093400	159157330	2060	2060	2060	2060	0
695	20241018	093300	159157330	2060	2060	2060	2060	0
696	20241018	093200	159157330	2060	2065	2065	2060	4001
697	20241018	093100	150908395	2065	2065	2065	2065	0
698	20241018	093000	150908395	2065	2070	2070	2065	244
699	20241018	092900	150404385	2070	2070	2070	2070	252
700	20241018	092800	149882745	2075	2080	2080	2075	42
701	20241018	092700	149795505	2080	2080	2080	2080	2
702	20241018	092600	149791345	2080	2080	2080	2080	0
703	20241018	092500	149791345	2080	2080	2080	2080	0
704	20241018	092400	149791345	2080	2090	2090	2080	26
705	20241018	092300	149737015	2090	2090	2090	2090	1
706	20241018	092200	149734925	2075	2075	2075	2075	1
707	20241018	092100	149732850	2075	2075	2075	2075	100
708	20241018	092000	149525350	2065	2065	2065	2065	50
709	20241018	091900	149422100	2065	2065	2065	2065	486
710	20241018	091800	148418510	2065	2060	2080	2060	2180
711	20241018	091700	143886860	2090	2100	2100	2060	10303
712	20241018	091600	122439495	2100	2100	2100	2100	0
713	20241018	091500	122439495	2100	2100	2100	2100	857
714	20241018	091400	120639795	2100	2115	2115	2100	6849
715	20241018	091300	106239605	2115	2115	2115	2115	1029
716	20241018	091200	104063270	2115	2115	2115	2115	0
717	20241018	091100	104063270	2115	2115	2115	2115	0
718	20241018	091000	104063270	2115	2125	2130	2115	11549
719	20241018	090900	79558080	2135	2130	2135	2125	2247
720	20241018	090800	74775195	2135	2150	2155	2135	4805
721	20241018	090700	64490580	2150	2150	2155	2150	90
722	20241018	090600	64297070	2150	2145	2150	2145	1634
723	20241018	090500	60784945	2155	2140	2155	2140	30
724	20241018	090400	60720715	2140	2140	2140	2140	4
725	20241018	090300	60712155	2140	2155	2155	2140	5591
726	20241018	090200	48726730	2170	2145	2170	2145	5131
727	20241018	090100	37686230	2135	2130	2140	2120	9652
728	20241018	090000	17108115	2140	2135	2140	2135	8013