KissMeData/368770/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	212800	955124030	4075	4075	4075	4075	4697
3	20241018	212700	955124030	4075	4075	4075	4075	0
4	20241018	212600	955124030	4075	4075	4075	4075	0
5	20241018	212500	955124030	4075	4075	4075	4075	0
6	20241018	212400	955124030	4075	4075	4075	4075	0
7	20241018	212300	955124030	4075	4075	4075	4075	0
8	20241018	212200	955124030	4075	4075	4075	4075	0
9	20241018	212100	955124030	4075	4075	4075	4075	0
10	20241018	212000	955124030	4075	4075	4075	4075	0
11	20241018	211900	955124030	4075	4075	4075	4075	0
12	20241018	211800	955124030	4075	4075	4075	4075	0
13	20241018	211700	955124030	4075	4075	4075	4075	0
14	20241018	211600	955124030	4075	4075	4075	4075	0
15	20241018	211500	955124030	4075	4075	4075	4075	0
16	20241018	211400	955124030	4075	4075	4075	4075	0
17	20241018	211300	955124030	4075	4075	4075	4075	0
18	20241018	211200	955124030	4075	4075	4075	4075	0
19	20241018	211100	955124030	4075	4075	4075	4075	0
20	20241018	211000	955124030	4075	4075	4075	4075	0
21	20241018	210900	955124030	4075	4075	4075	4075	0
22	20241018	210800	955124030	4075	4075	4075	4075	0
23	20241018	210700	955124030	4075	4075	4075	4075	0
24	20241018	210600	955124030	4075	4075	4075	4075	0
25	20241018	210500	955124030	4075	4075	4075	4075	0
26	20241018	210400	955124030	4075	4075	4075	4075	0
27	20241018	210300	955124030	4075	4075	4075	4075	0
28	20241018	210200	955124030	4075	4075	4075	4075	0
29	20241018	210100	955124030	4075	4075	4075	4075	0
30	20241018	210000	955124030	4075	4075	4075	4075	0
31	20241018	205900	955124030	4075	4075	4075	4075	0
32	20241018	205800	955124030	4075	4075	4075	4075	4697
33	20241018	205700	955124030	4075	4075	4075	4075	0
34	20241018	205600	955124030	4075	4075	4075	4075	0
35	20241018	205500	955124030	4075	4075	4075	4075	0
36	20241018	205400	955124030	4075	4075	4075	4075	0
37	20241018	205300	955124030	4075	4075	4075	4075	0
38	20241018	205200	955124030	4075	4075	4075	4075	0
39	20241018	205100	955124030	4075	4075	4075	4075	0
40	20241018	205000	955124030	4075	4075	4075	4075	0
41	20241018	204900	955124030	4075	4075	4075	4075	0
42	20241018	204800	955124030	4075	4075	4075	4075	0
43	20241018	204700	955124030	4075	4075	4075	4075	0
44	20241018	204600	955124030	4075	4075	4075	4075	0
45	20241018	204500	955124030	4075	4075	4075	4075	0
46	20241018	204400	955124030	4075	4075	4075	4075	0
47	20241018	204300	955124030	4075	4075	4075	4075	0
48	20241018	204200	955124030	4075	4075	4075	4075	0
49	20241018	204100	955124030	4075	4075	4075	4075	0
50	20241018	204000	955124030	4075	4075	4075	4075	0
51	20241018	203900	955124030	4075	4075	4075	4075	0
52	20241018	203800	955124030	4075	4075	4075	4075	0
53	20241018	203700	955124030	4075	4075	4075	4075	0
54	20241018	203600	955124030	4075	4075	4075	4075	0
55	20241018	203500	955124030	4075	4075	4075	4075	0
56	20241018	203400	955124030	4075	4075	4075	4075	0
57	20241018	203300	955124030	4075	4075	4075	4075	0
58	20241018	203200	955124030	4075	4075	4075	4075	0
59	20241018	203100	955124030	4075	4075	4075	4075	0
60	20241018	203000	955124030	4075	4075	4075	4075	0
61	20241018	202900	955124030	4075	4075	4075	4075	0
62	20241018	202800	955124030	4075	4075	4075	4075	4697
63	20241018	202700	955124030	4075	4075	4075	4075	0
64	20241018	202600	955124030	4075	4075	4075	4075	0
65	20241018	202500	955124030	4075	4075	4075	4075	0
66	20241018	202400	955124030	4075	4075	4075	4075	0
67	20241018	202300	955124030	4075	4075	4075	4075	0
68	20241018	202200	955124030	4075	4075	4075	4075	0
69	20241018	202100	955124030	4075	4075	4075	4075	0
70	20241018	202000	955124030	4075	4075	4075	4075	0
71	20241018	201900	955124030	4075	4075	4075	4075	0
72	20241018	201800	955124030	4075	4075	4075	4075	0
73	20241018	201700	955124030	4075	4075	4075	4075	0
74	20241018	201600	955124030	4075	4075	4075	4075	0
75	20241018	201500	955124030	4075	4075	4075	4075	0
76	20241018	201400	955124030	4075	4075	4075	4075	0
77	20241018	201300	955124030	4075	4075	4075	4075	0
78	20241018	201200	955124030	4075	4075	4075	4075	0
79	20241018	201100	955124030	4075	4075	4075	4075	0
80	20241018	201000	955124030	4075	4075	4075	4075	0
81	20241018	200900	955124030	4075	4075	4075	4075	0
82	20241018	200800	955124030	4075	4075	4075	4075	0
83	20241018	200700	955124030	4075	4075	4075	4075	0
84	20241018	200600	955124030	4075	4075	4075	4075	0
85	20241018	200500	955124030	4075	4075	4075	4075	0
86	20241018	200400	955124030	4075	4075	4075	4075	0
87	20241018	200300	955124030	4075	4075	4075	4075	0
88	20241018	200200	955124030	4075	4075	4075	4075	0
89	20241018	200100	955124030	4075	4075	4075	4075	0
90	20241018	200000	955124030	4075	4075	4075	4075	0
91	20241018	195900	955124030	4075	4075	4075	4075	0
92	20241018	195800	955124030	4075	4075	4075	4075	4697
93	20241018	195700	955124030	4075	4075	4075	4075	0
94	20241018	195600	955124030	4075	4075	4075	4075	0
95	20241018	195500	955124030	4075	4075	4075	4075	0
96	20241018	195400	955124030	4075	4075	4075	4075	0
97	20241018	195300	955124030	4075	4075	4075	4075	0
98	20241018	195200	955124030	4075	4075	4075	4075	0
99	20241018	195100	955124030	4075	4075	4075	4075	0
100	20241018	195000	955124030	4075	4075	4075	4075	0
101	20241018	194900	955124030	4075	4075	4075	4075	0
102	20241018	194800	955124030	4075	4075	4075	4075	0
103	20241018	194700	955124030	4075	4075	4075	4075	0
104	20241018	194600	955124030	4075	4075	4075	4075	0
105	20241018	194500	955124030	4075	4075	4075	4075	0
106	20241018	194400	955124030	4075	4075	4075	4075	0
107	20241018	194300	955124030	4075	4075	4075	4075	0
108	20241018	194200	955124030	4075	4075	4075	4075	0
109	20241018	194100	955124030	4075	4075	4075	4075	0
110	20241018	194000	955124030	4075	4075	4075	4075	0
111	20241018	193900	955124030	4075	4075	4075	4075	0
112	20241018	193800	955124030	4075	4075	4075	4075	0
113	20241018	193700	955124030	4075	4075	4075	4075	0
114	20241018	193600	955124030	4075	4075	4075	4075	0
115	20241018	193500	955124030	4075	4075	4075	4075	0
116	20241018	193400	955124030	4075	4075	4075	4075	0
117	20241018	193300	955124030	4075	4075	4075	4075	0
118	20241018	193200	955124030	4075	4075	4075	4075	0
119	20241018	193100	955124030	4075	4075	4075	4075	0
120	20241018	193000	955124030	4075	4075	4075	4075	0
121	20241018	192900	955124030	4075	4075	4075	4075	0
122	20241018	192800	955124030	4075	4075	4075	4075	4697
123	20241018	192700	955124030	4075	4075	4075	4075	0
124	20241018	192600	955124030	4075	4075	4075	4075	0
125	20241018	192500	955124030	4075	4075	4075	4075	0
126	20241018	192400	955124030	4075	4075	4075	4075	0
127	20241018	192300	955124030	4075	4075	4075	4075	0
128	20241018	192200	955124030	4075	4075	4075	4075	0
129	20241018	192100	955124030	4075	4075	4075	4075	0
130	20241018	192000	955124030	4075	4075	4075	4075	0
131	20241018	191900	955124030	4075	4075	4075	4075	0
132	20241018	191800	955124030	4075	4075	4075	4075	0
133	20241018	191700	955124030	4075	4075	4075	4075	0
134	20241018	191600	955124030	4075	4075	4075	4075	0
135	20241018	191500	955124030	4075	4075	4075	4075	0
136	20241018	191400	955124030	4075	4075	4075	4075	0
137	20241018	191300	955124030	4075	4075	4075	4075	0
138	20241018	191200	955124030	4075	4075	4075	4075	0
139	20241018	191100	955124030	4075	4075	4075	4075	0
140	20241018	191000	955124030	4075	4075	4075	4075	0
141	20241018	190900	955124030	4075	4075	4075	4075	0
142	20241018	190800	955124030	4075	4075	4075	4075	0
143	20241018	190700	955124030	4075	4075	4075	4075	0
144	20241018	190600	955124030	4075	4075	4075	4075	0
145	20241018	190500	955124030	4075	4075	4075	4075	0
146	20241018	190400	955124030	4075	4075	4075	4075	0
147	20241018	190300	955124030	4075	4075	4075	4075	0
148	20241018	190200	955124030	4075	4075	4075	4075	0
149	20241018	190100	955124030	4075	4075	4075	4075	0
150	20241018	190000	955124030	4075	4075	4075	4075	0
151	20241018	185900	955124030	4075	4075	4075	4075	0
152	20241018	185800	955124030	4075	4075	4075	4075	4697
153	20241018	185700	955124030	4075	4075	4075	4075	0
154	20241018	185600	955124030	4075	4075	4075	4075	0
155	20241018	185500	955124030	4075	4075	4075	4075	0
156	20241018	185400	955124030	4075	4075	4075	4075	0
157	20241018	185300	955124030	4075	4075	4075	4075	0
158	20241018	185200	955124030	4075	4075	4075	4075	0
159	20241018	185100	955124030	4075	4075	4075	4075	0
160	20241018	185000	955124030	4075	4075	4075	4075	0
161	20241018	184900	955124030	4075	4075	4075	4075	0
162	20241018	184800	955124030	4075	4075	4075	4075	0
163	20241018	184700	955124030	4075	4075	4075	4075	0
164	20241018	184600	955124030	4075	4075	4075	4075	0
165	20241018	184500	955124030	4075	4075	4075	4075	0
166	20241018	184400	955124030	4075	4075	4075	4075	0
167	20241018	184300	955124030	4075	4075	4075	4075	0
168	20241018	184200	955124030	4075	4075	4075	4075	0
169	20241018	184100	955124030	4075	4075	4075	4075	0
170	20241018	184000	955124030	4075	4075	4075	4075	0
171	20241018	183900	955124030	4075	4075	4075	4075	0
172	20241018	183800	955124030	4075	4075	4075	4075	0
173	20241018	183700	955124030	4075	4075	4075	4075	0
174	20241018	183600	955124030	4075	4075	4075	4075	0
175	20241018	183500	955124030	4075	4075	4075	4075	0
176	20241018	183400	955124030	4075	4075	4075	4075	0
177	20241018	183300	955124030	4075	4075	4075	4075	0
178	20241018	183200	955124030	4075	4075	4075	4075	0
179	20241018	183100	955124030	4075	4075	4075	4075	0
180	20241018	183000	955124030	4075	4075	4075	4075	0
181	20241018	182900	955124030	4075	4075	4075	4075	0
182	20241018	182800	955124030	4075	4075	4075	4075	4697
183	20241018	182700	955124030	4075	4075	4075	4075	0
184	20241018	182600	955124030	4075	4075	4075	4075	0
185	20241018	182500	955124030	4075	4075	4075	4075	0
186	20241018	182400	955124030	4075	4075	4075	4075	0
187	20241018	182300	955124030	4075	4075	4075	4075	0
188	20241018	182200	955124030	4075	4075	4075	4075	0
189	20241018	182100	955124030	4075	4075	4075	4075	0
190	20241018	182000	955124030	4075	4075	4075	4075	0
191	20241018	181900	955124030	4075	4075	4075	4075	0
192	20241018	181800	955124030	4075	4075	4075	4075	0
193	20241018	181700	955124030	4075	4075	4075	4075	0
194	20241018	181600	955124030	4075	4075	4075	4075	0
195	20241018	181500	955124030	4075	4075	4075	4075	0
196	20241018	181400	955124030	4075	4075	4075	4075	0
197	20241018	181300	955124030	4075	4075	4075	4075	0
198	20241018	181200	955124030	4075	4075	4075	4075	0
199	20241018	181100	955124030	4075	4075	4075	4075	0
200	20241018	181000	955124030	4075	4075	4075	4075	0
201	20241018	180900	955124030	4075	4075	4075	4075	0
202	20241018	180800	955124030	4075	4075	4075	4075	0
203	20241018	180700	955124030	4075	4075	4075	4075	0
204	20241018	180600	955124030	4075	4075	4075	4075	0
205	20241018	180500	955124030	4075	4075	4075	4075	0
206	20241018	180400	955124030	4075	4075	4075	4075	0
207	20241018	180300	955124030	4075	4075	4075	4075	0
208	20241018	180200	955124030	4075	4075	4075	4075	0
209	20241018	180100	955124030	4075	4075	4075	4075	0
210	20241018	180000	955124030	4075	4075	4075	4075	0
211	20241018	175900	955124030	4075	4075	4075	4075	0
212	20241018	175800	955124030	4075	4075	4075	4075	4697
213	20241018	175700	955124030	4075	4075	4075	4075	0
214	20241018	175600	955124030	4075	4075	4075	4075	0
215	20241018	175500	955124030	4075	4075	4075	4075	0
216	20241018	175400	955124030	4075	4075	4075	4075	0
217	20241018	175300	955124030	4075	4075	4075	4075	0
218	20241018	175200	955124030	4075	4075	4075	4075	0
219	20241018	175100	955124030	4075	4075	4075	4075	0
220	20241018	175000	955124030	4075	4075	4075	4075	0
221	20241018	174900	955124030	4075	4075	4075	4075	0
222	20241018	174800	955124030	4075	4075	4075	4075	0
223	20241018	174700	955124030	4075	4075	4075	4075	0
224	20241018	174600	955124030	4075	4075	4075	4075	0
225	20241018	174500	955124030	4075	4075	4075	4075	0
226	20241018	174400	955124030	4075	4075	4075	4075	0
227	20241018	174300	955124030	4075	4075	4075	4075	0
228	20241018	174200	955124030	4075	4075	4075	4075	0
229	20241018	174100	955124030	4075	4075	4075	4075	0
230	20241018	174000	955124030	4075	4075	4075	4075	0
231	20241018	173900	955124030	4075	4075	4075	4075	0
232	20241018	173800	955124030	4075	4075	4075	4075	0
233	20241018	173700	955124030	4075	4075	4075	4075	0
234	20241018	173600	955124030	4075	4075	4075	4075	0
235	20241018	173500	955124030	4075	4075	4075	4075	0
236	20241018	173400	955124030	4075	4075	4075	4075	0
237	20241018	173300	955124030	4075	4075	4075	4075	0
238	20241018	173200	955124030	4075	4075	4075	4075	0
239	20241018	173100	955124030	4075	4075	4075	4075	0
240	20241018	173000	955124030	4075	4075	4075	4075	0
241	20241018	172900	955124030	4075	4075	4075	4075	0
242	20241018	172800	955124030	4075	4075	4075	4075	4697
243	20241018	172700	955124030	4075	4075	4075	4075	0
244	20241018	172600	955124030	4075	4075	4075	4075	0
245	20241018	172500	955124030	4075	4075	4075	4075	0
246	20241018	172400	955124030	4075	4075	4075	4075	0
247	20241018	172300	955124030	4075	4075	4075	4075	0
248	20241018	172200	955124030	4075	4075	4075	4075	0
249	20241018	172100	955124030	4075	4075	4075	4075	0
250	20241018	172000	955124030	4075	4075	4075	4075	0
251	20241018	171900	955124030	4075	4075	4075	4075	0
252	20241018	171800	955124030	4075	4075	4075	4075	0
253	20241018	171700	955124030	4075	4075	4075	4075	0
254	20241018	171600	955124030	4075	4075	4075	4075	0
255	20241018	171500	955124030	4075	4075	4075	4075	0
256	20241018	171400	955124030	4075	4075	4075	4075	0
257	20241018	171300	955124030	4075	4075	4075	4075	0
258	20241018	171200	955124030	4075	4075	4075	4075	0
259	20241018	171100	955124030	4075	4075	4075	4075	0
260	20241018	171000	955124030	4075	4075	4075	4075	0
261	20241018	170900	955124030	4075	4075	4075	4075	0
262	20241018	170800	955124030	4075	4075	4075	4075	0
263	20241018	170700	955124030	4075	4075	4075	4075	0
264	20241018	170600	955124030	4075	4075	4075	4075	0
265	20241018	170500	955124030	4075	4075	4075	4075	0
266	20241018	170400	955124030	4075	4075	4075	4075	0
267	20241018	170300	955124030	4075	4075	4075	4075	0
268	20241018	170200	955124030	4075	4075	4075	4075	0
269	20241018	170100	955124030	4075	4075	4075	4075	0
270	20241018	170000	955124030	4075	4075	4075	4075	0
271	20241018	165900	955124030	4075	4075	4075	4075	0
272	20241018	165800	955124030	4075	4075	4075	4075	4697
273	20241018	165700	955124030	4075	4075	4075	4075	0
274	20241018	165600	955124030	4075	4075	4075	4075	0
275	20241018	165500	955124030	4075	4075	4075	4075	0
276	20241018	165400	955124030	4075	4075	4075	4075	0
277	20241018	165300	955124030	4075	4075	4075	4075	0
278	20241018	165200	955124030	4075	4075	4075	4075	0
279	20241018	165100	955124030	4075	4075	4075	4075	0
280	20241018	165000	955124030	4075	4075	4075	4075	0
281	20241018	164900	955124030	4075	4075	4075	4075	0
282	20241018	164800	955124030	4075	4075	4075	4075	0
283	20241018	164700	955124030	4075	4075	4075	4075	0
284	20241018	164600	955124030	4075	4075	4075	4075	0
285	20241018	164500	955124030	4075	4075	4075	4075	0
286	20241018	164400	955124030	4075	4075	4075	4075	0
287	20241018	164300	955124030	4075	4075	4075	4075	0
288	20241018	164200	955124030	4075	4075	4075	4075	0
289	20241018	164100	955124030	4075	4075	4075	4075	0
290	20241018	164000	955124030	4075	4075	4075	4075	0
291	20241018	163900	955124030	4075	4075	4075	4075	0
292	20241018	163800	955124030	4075	4075	4075	4075	0
293	20241018	163700	955124030	4075	4075	4075	4075	0
294	20241018	163600	955124030	4075	4075	4075	4075	0
295	20241018	163500	955124030	4075	4075	4075	4075	0
296	20241018	163400	955124030	4075	4075	4075	4075	0
297	20241018	163300	955124030	4075	4075	4075	4075	0
298	20241018	163200	955124030	4075	4075	4075	4075	0
299	20241018	163100	955124030	4075	4075	4075	4075	0
300	20241018	163000	955124030	4075	4075	4075	4075	0
301	20241018	162900	955124030	4075	4075	4075	4075	0
302	20241018	162800	955124030	4075	4075	4075	4075	4697
303	20241018	162700	955124030	4075	4075	4075	4075	0
304	20241018	162600	955124030	4075	4075	4075	4075	0
305	20241018	162500	955124030	4075	4075	4075	4075	0
306	20241018	162400	955124030	4075	4075	4075	4075	0
307	20241018	162300	955124030	4075	4075	4075	4075	0
308	20241018	162200	955124030	4075	4075	4075	4075	0
309	20241018	162100	955124030	4075	4075	4075	4075	0
310	20241018	162000	955124030	4075	4075	4075	4075	0
311	20241018	161900	955124030	4075	4075	4075	4075	0
312	20241018	161800	955124030	4075	4075	4075	4075	0
313	20241018	161700	955124030	4075	4075	4075	4075	0
314	20241018	161600	955124030	4075	4075	4075	4075	0
315	20241018	161500	955124030	4075	4075	4075	4075	0
316	20241018	161400	955124030	4075	4075	4075	4075	0
317	20241018	161300	955124030	4075	4075	4075	4075	0
318	20241018	161200	955124030	4075	4075	4075	4075	0
319	20241018	161100	955124030	4075	4075	4075	4075	0
320	20241018	161000	955124030	4075	4075	4075	4075	0
321	20241018	160900	955124030	4075	4075	4075	4075	0
322	20241018	160800	955124030	4075	4075	4075	4075	0
323	20241018	160700	955124030	4075	4075	4075	4075	0
324	20241018	160600	955124030	4075	4075	4075	4075	0
325	20241018	160500	955124030	4075	4075	4075	4075	0
326	20241018	160400	955124030	4075	4075	4075	4075	0
327	20241018	160300	955124030	4075	4075	4075	4075	0
328	20241018	160200	955124030	4075	4075	4075	4075	0
329	20241018	160100	955124030	4075	4075	4075	4075	0
330	20241018	160000	955124030	4075	4075	4075	4075	0
331	20241018	155900	955124030	4075	4075	4075	4075	0
332	20241018	155800	955124030	4075	4075	4075	4075	4697
333	20241018	155700	955124030	4075	4075	4075	4075	0
334	20241018	155600	955124030	4075	4075	4075	4075	0
335	20241018	155500	955124030	4075	4075	4075	4075	0
336	20241018	155400	955124030	4075	4075	4075	4075	0
337	20241018	155300	955124030	4075	4075	4075	4075	0
338	20241018	155200	955124030	4075	4075	4075	4075	0
339	20241018	155100	955124030	4075	4075	4075	4075	0
340	20241018	155000	955124030	4075	4075	4075	4075	0
341	20241018	154900	955124030	4075	4075	4075	4075	0
342	20241018	154800	955124030	4075	4075	4075	4075	0
343	20241018	154700	955124030	4075	4075	4075	4075	0
344	20241018	154600	955124030	4075	4075	4075	4075	0
345	20241018	154500	955124030	4075	4075	4075	4075	0
346	20241018	154400	955124030	4075	4075	4075	4075	0
347	20241018	154300	955124030	4075	4075	4075	4075	0
348	20241018	154200	955124030	4075	4075	4075	4075	0
349	20241018	154100	955124030	4075	4075	4075	4075	0
350	20241018	154000	955124030	4075	4075	4075	4075	0
351	20241018	153900	955124030	4075	4075	4075	4075	0
352	20241018	153800	955124030	4075	4075	4075	4075	0
353	20241018	153700	955124030	4075	4075	4075	4075	0
354	20241018	153600	955124030	4075	4075	4075	4075	0
355	20241018	153500	955124030	4075	4075	4075	4075	0
356	20241018	153400	955124030	4075	4075	4075	4075	0
357	20241018	153300	955124030	4075	4075	4075	4075	0
358	20241018	153200	955124030	4075	4075	4075	4075	0
359	20241018	153100	955124030	4075	4075	4075	4075	0
360	20241018	153000	955124030	4075	4075	4075	4075	4697
361	20241018	152900	935983755	4080	4080	4080	4080	0
362	20241018	152800	935983755	4080	4080	4080	4080	0
363	20241018	152700	935983755	4080	4080	4080	4080	0
364	20241018	152600	935983755	4080	4080	4080	4080	0
365	20241018	152500	935983755	4080	4080	4080	4080	0
366	20241018	152400	935983755	4080	4080	4080	4080	0
367	20241018	152300	935983755	4080	4080	4080	4080	0
368	20241018	152200	935983755	4080	4080	4080	4080	0
369	20241018	152100	935983755	4080	4080	4080	4080	0
370	20241018	152000	935983755	4080	4080	4080	4080	0
371	20241018	151900	935983755	4080	4070	4080	4060	1006
372	20241018	151800	931890310	4065	4075	4075	4065	402
373	20241018	151700	930255670	4060	4080	4080	4055	2374
374	20241018	151600	920620270	4060	4075	4080	4060	633
375	20241018	151500	918041210	4075	4075	4075	4075	8
376	20241018	151400	918008610	4075	4080	4080	4060	208
377	20241018	151300	917164075	4065	4075	4080	4065	161
378	20241018	151200	916508395	4080	4080	4080	4075	435
379	20241018	151100	914735345	4080	4075	4080	4075	201
380	20241018	151000	913916265	4080	4075	4080	4075	240
381	20241018	150900	912938190	4085	4080	4090	4070	57
382	20241018	150800	912705415	4080	4080	4080	4065	520
383	20241018	150700	910591015	4080	4070	4090	4070	402
384	20241018	150600	908951800	4090	4070	4090	4070	301
385	20241018	150500	907726710	4085	4060	4085	4060	11
386	20241018	150400	907681985	4065	4070	4085	4065	295
387	20241018	150300	906481645	4090	4090	4090	4090	1
388	20241018	150200	906477555	4070	4075	4090	4070	1784
389	20241018	150100	899211490	4100	4100	4100	4100	1351
390	20241018	150000	893672390	4100	4095	4100	4075	1182
391	20241018	145900	888835665	4095	4080	4100	4075	4043
392	20241018	145800	872352050	4080	4065	4080	4060	8333
393	20241018	145700	838457225	4065	4065	4065	4060	1591
394	20241018	145600	831991610	4060	4060	4060	4055	1742
395	20241018	145500	824921590	4060	4060	4060	4050	314
396	20241018	145400	823646850	4050	4050	4055	4050	1719
397	20241018	145300	816678730	4050	4055	4055	4050	226
398	20241018	145200	815762305	4055	4050	4055	4050	427
399	20241018	145100	814032260	4050	4050	4050	4035	1714
400	20241018	145000	807095635	4050	4045	4050	4045	113
401	20241018	144900	806638005	4050	4045	4050	4045	226
402	20241018	144800	805723830	4045	4040	4045	4040	550
403	20241018	144700	803501825	4040	4035	4040	4035	1028
404	20241018	144600	799352065	4035	4030	4035	4025	725
405	20241018	144500	796430910	4035	4035	4035	4025	484
406	20241018	144400	794478970	4035	4035	4035	4035	475
407	20241018	144300	792562345	4035	4035	4035	4035	112
408	20241018	144200	792110425	4035	4035	4035	4035	271
409	20241018	144100	791016940	4030	4025	4030	4025	228
410	20241018	144000	790098105	4030	4035	4035	4015	295
411	20241018	143900	788909455	4035	4035	4035	4035	113
412	20241018	143800	788453500	4035	4035	4035	4035	225
413	20241018	143700	787545625	4035	4035	4035	4035	113
414	20241018	143600	787089670	4035	4035	4035	4035	225
415	20241018	143500	786181795	4035	4030	4035	4030	114
416	20241018	143400	785722240	4030	4030	4035	4030	231
417	20241018	143300	784791300	4020	4035	4035	4020	364
418	20241018	143200	783326875	4020	4035	4035	4020	325
419	20241018	143100	782017000	4035	4030	4035	4030	113
420	20241018	143000	781561605	4030	4030	4030	4025	325
421	20241018	142900	780252355	4035	4025	4035	4025	183
422	20241018	142800	779514650	4035	4035	4035	4035	446
423	20241018	142700	777715040	4035	4035	4035	4035	113
424	20241018	142600	777259085	4035	4035	4035	4035	226
425	20241018	142500	776347175	4035	4035	4035	4035	603
426	20241018	142400	773914070	4035	4035	4035	4035	10
427	20241018	142300	773873720	4020	4035	4035	4020	977
428	20241018	142200	769944500	4035	4035	4035	4035	225
429	20241018	142100	769036625	4035	4035	4035	4035	139
430	20241018	142000	768475760	4030	4030	4030	4030	1540
431	20241018	141900	762269560	4025	4020	4025	4020	4305
432	20241018	141800	744943935	4020	4025	4025	4020	695
433	20241018	141700	742148915	4025	4025	4025	4025	341
434	20241018	141600	740776390	4025	4020	4025	4020	1819
435	20241018	141500	733463435	4000	4020	4025	4000	4184
436	20241018	141400	716652935	4020	4000	4025	4000	3796
437	20241018	141300	701416145	4000	4015	4015	4000	1130
438	20241018	141200	696894195	4020	4020	4020	4020	413
439	20241018	141100	695233935	4020	4020	4020	4020	404
440	20241018	141000	693609855	4020	4020	4020	4020	845
441	20241018	140900	690212955	4015	4010	4015	4010	1611
442	20241018	140800	683748075	4000	4010	4010	4000	302
443	20241018	140700	682538945	4010	4010	4010	4010	113
444	20241018	140600	682085815	4010	4005	4010	4005	231
445	20241018	140500	681160095	4005	4010	4010	4005	113
446	20241018	140400	680707525	4005	4000	4005	4000	1576
447	20241018	140300	674402580	4000	4000	4000	4000	113
448	20241018	140200	673950580	4005	4000	4005	4000	228
449	20241018	140100	673038575	4000	3960	4000	3960	832
450	20241018	140000	669724180	3960	3995	3995	3960	605
451	20241018	135900	667319495	3995	3990	3995	3990	626
452	20241018	135800	664821180	3990	3965	3990	3955	4760
453	20241018	135700	645971125	3990	3990	3990	3990	112
454	20241018	135600	645524245	3990	3985	3990	3985	794
455	20241018	135500	642356750	3985	3985	3985	3975	517
456	20241018	135400	640300535	3970	3970	3970	3970	1173
457	20241018	135300	635643725	3965	3965	3965	3965	60
458	20241018	135200	635405825	3990	3960	3990	3955	6057
459	20241018	135100	611447425	3960	3965	3985	3960	1975
460	20241018	135000	603601935	3980	3975	3980	3965	1065
461	20241018	134900	599377300	3960	3960	3965	3960	2200
462	20241018	134800	590665295	3985	3965	3985	3960	1100
463	20241018	134700	586304115	3965	3975	3975	3965	800
464	20241018	134600	583128225	3975	3980	3980	3975	500
465	20241018	134500	581140445	3990	3990	3990	3990	20
466	20241018	134400	581060645	3995	3995	3995	3995	0
467	20241018	134300	581060645	3995	3995	3995	3995	0
468	20241018	134200	581060645	3995	3995	3995	3995	0
469	20241018	134100	581060645	3995	3995	4000	3995	5
470	20241018	134000	581040665	3995	3995	4000	3980	402
471	20241018	133900	579437650	4000	4000	4000	4000	250
472	20241018	133800	578437650	4000	3995	4000	3995	135
473	20241018	133700	577898315	3995	3995	3995	3995	126
474	20241018	133600	577394945	3995	3995	3995	3995	1
475	20241018	133500	577390950	4000	4000	4000	4000	1
476	20241018	133400	577386950	3995	4000	4000	3995	105
477	20241018	133300	576966955	4000	4000	4000	3985	8
478	20241018	133200	576934985	4000	4000	4000	4000	2
479	20241018	133100	576926985	4000	4000	4000	3980	12
480	20241018	133000	576879025	3995	3995	3995	3995	5
481	20241018	132900	576859050	3980	3980	3980	3980	50
482	20241018	132800	576660050	3980	3980	3980	3980	800
483	20241018	132700	573476050	3980	3985	3985	3980	200
484	20241018	132600	572679605	4010	3985	4010	3985	301
485	20241018	132500	571480095	4010	4010	4010	4010	0
486	20241018	132400	571480095	4010	4010	4010	4010	0
487	20241018	132300	571480095	4010	4010	4010	3990	116
488	20241018	132200	571016935	4010	4010	4010	4010	30
489	20241018	132100	570896635	4010	4010	4010	4010	29
490	20241018	132000	570780345	4010	4010	4010	4010	30
491	20241018	131900	570660045	4010	4010	4010	4010	1
492	20241018	131800	570656035	3985	3985	3985	3985	0
493	20241018	131700	570656035	3985	3985	3985	3985	0
494	20241018	131600	570656035	3985	4015	4015	3985	235
495	20241018	131500	569718330	4015	4000	4015	4000	80
496	20241018	131400	569398315	4000	4020	4020	4000	315
497	20241018	131300	568138015	4020	4020	4020	4020	15
498	20241018	131200	568077715	4020	4010	4020	4010	31
499	20241018	131100	567953395	4010	4010	4010	4000	454
500	20241018	131000	566137235	4010	4010	4010	4005	21
501	20241018	130900	566053050	4010	4010	4010	4010	1
502	20241018	130800	566049040	3995	4010	4010	3995	115
503	20241018	130700	565589390	4010	4010	4010	4010	15
504	20241018	130600	565529240	4020	4020	4020	4020	15
505	20241018	130500	565468940	4020	4020	4020	4020	14
506	20241018	130400	565412660	4020	4010	4020	4010	91
507	20241018	130300	565047315	4015	4010	4015	4010	15
508	20241018	130200	564987095	4015	4015	4015	4015	15
509	20241018	130100	564926870	4015	4015	4015	4015	15
510	20241018	130000	564866645	4015	4015	4015	4015	15
511	20241018	125900	564806420	4015	4015	4015	4015	514
512	20241018	125800	562742710	4015	4000	4015	4000	2118
513	20241018	125700	554267500	4000	4000	4000	4000	778
514	20241018	125600	551155500	3995	3995	3995	3995	459
515	20241018	125500	549321795	3995	3995	3995	3995	15
516	20241018	125400	549261870	3995	3995	3995	3995	236
517	20241018	125300	548319050	3995	3995	3995	3995	0
518	20241018	125200	548319050	3995	3995	3995	3995	3
519	20241018	125100	548307065	3995	3995	3995	3995	131
520	20241018	125000	547783720	3980	3995	3995	3980	258
521	20241018	124900	546756835	3995	3990	3995	3990	301
522	20241018	124800	545555040	3985	3990	3990	3985	1061
523	20241018	124700	541326905	3985	3985	3985	3985	6
524	20241018	124600	541302995	3990	3990	3990	3990	0
525	20241018	124500	541302995	3990	3990	3990	3990	0
526	20241018	124400	541302995	3990	3990	3990	3990	0
527	20241018	124300	541302995	3990	3985	3990	3985	360
528	20241018	124200	539867270	3980	3980	3980	3980	100
529	20241018	124100	539469270	3985	3985	3985	3985	558
530	20241018	124000	537245640	3985	3985	3985	3985	359
531	20241018	123900	535815025	3985	3990	3990	3985	1213
532	20241018	123800	530976220	4000	4000	4000	4000	0
533	20241018	123700	530976220	4000	4000	4000	4000	5
534	20241018	123600	530956220	4000	3985	4000	3985	3336
535	20241018	123500	517642395	3990	3990	3990	3990	12
536	20241018	123400	517594515	3990	3985	3990	3985	501
537	20241018	123300	515598025	3960	3960	3960	3960	0
538	20241018	123200	515598025	3960	3985	3985	3960	2404
539	20241018	123100	506066375	3995	3990	3995	3990	1945
540	20241018	123000	498298600	3995	3990	3995	3990	98
541	20241018	122900	497907575	3990	3980	3995	3970	934
542	20241018	122800	494194815	3995	3995	3995	3995	0
543	20241018	122700	494194815	3995	3995	3995	3995	0
544	20241018	122600	494194815	3995	3995	3995	3995	0
545	20241018	122500	494194815	3995	3995	3995	3995	1
546	20241018	122400	494190820	3980	3985	3985	3980	1000
547	20241018	122300	490210770	3995	3995	3995	3995	1
548	20241018	122200	490206775	3990	3990	3995	3990	62
549	20241018	122100	489959390	4000	3990	4000	3990	51
550	20241018	122000	489755890	4000	4000	4000	4000	3
551	20241018	121900	489743890	4000	4000	4000	3980	1502
552	20241018	121800	483765890	3980	3990	3990	3980	4904
553	20241018	121700	464218665	3990	3995	3995	3990	680
554	20241018	121600	461502090	4005	4000	4005	4000	1205
555	20241018	121500	456681065	3995	4005	4005	3995	8
556	20241018	121400	456649065	4000	4000	4000	4000	0
557	20241018	121300	456649065	4000	4000	4000	4000	647
558	20241018	121200	454061065	4005	4005	4005	3995	210
559	20241018	121100	453222015	4005	4005	4005	4005	19
560	20241018	121000	453145920	4015	4015	4015	4015	8
561	20241018	120900	453113800	4000	4005	4005	4000	3414
562	20241018	120800	439453690	4035	4035	4035	4030	3
563	20241018	120700	439441590	4035	4035	4035	4035	0
564	20241018	120600	439441590	4035	4035	4035	4035	0
565	20241018	120500	439441590	4035	4035	4035	4035	10
566	20241018	120400	439401240	4035	4035	4035	4035	10
567	20241018	120300	439360890	4035	4035	4035	4035	0
568	20241018	120200	439360890	4035	4035	4035	4035	0
569	20241018	120100	439360890	4035	4035	4035	4035	0
570	20241018	120000	439360890	4035	4035	4035	4035	0
571	20241018	115900	439360890	4035	4020	4035	4010	501
572	20241018	115800	437351765	4040	4040	4040	4040	0
573	20241018	115700	437351765	4040	4040	4040	4040	1
574	20241018	115600	437347725	4020	4025	4025	4020	4
575	20241018	115500	437331640	4040	4040	4040	4040	0
576	20241018	115400	437331640	4040	4040	4040	4040	0
577	20241018	115300	437331640	4040	4040	4040	4040	0
578	20241018	115200	437331640	4040	4035	4040	4035	303
579	20241018	115100	436109030	4030	4025	4030	4025	102
580	20241018	115000	435697975	4030	4030	4030	4030	0
581	20241018	114900	435697975	4030	4020	4030	4020	82
582	20241018	114800	435368315	4030	4030	4030	4030	0
583	20241018	114700	435368315	4030	4030	4030	4030	0
584	20241018	114600	435368315	4030	4025	4030	4020	31
585	20241018	114500	435243625	4025	4025	4025	4025	4
586	20241018	114400	435227525	4040	4040	4040	4040	0
587	20241018	114300	435227525	4040	4040	4040	4040	2
588	20241018	114200	435219445	4040	4040	4040	4040	2
589	20241018	114100	435211365	4040	4040	4040	4040	0
590	20241018	114000	435211365	4040	4040	4040	4040	0
591	20241018	113900	435211365	4040	4040	4040	4040	0
592	20241018	113800	435211365	4040	4040	4040	4040	26
593	20241018	113700	435106325	4040	4040	4040	4040	125
594	20241018	113600	434601325	4040	4025	4040	4025	37
595	20241018	113500	434452285	4025	4025	4025	4025	28
596	20241018	113400	434339585	4025	4025	4025	4025	1
597	20241018	113300	434335560	4025	4025	4025	4025	2
598	20241018	113200	434327510	4020	4020	4020	4020	0
599	20241018	113100	434327510	4020	4020	4020	4020	0
600	20241018	113000	434327510	4020	4025	4025	4020	8
601	20241018	112900	434295315	4000	4005	4005	4000	4000
602	20241018	112800	418286510	4030	4005	4030	4000	7017
603	20241018	112700	390214475	4005	4010	4010	4005	1600
604	20241018	112600	383805505	4035	4035	4035	4035	0
605	20241018	112500	383805505	4035	4035	4035	4035	0
606	20241018	112400	383805505	4035	4035	4035	4035	0
607	20241018	112300	383805505	4035	4035	4035	4035	0
608	20241018	112200	383805505	4035	4035	4035	4035	0
609	20241018	112100	383805505	4035	4035	4035	4035	0
610	20241018	112000	383805505	4035	4035	4035	4035	0
611	20241018	111900	383805505	4035	4035	4035	4035	5
612	20241018	111800	383785330	4005	4030	4030	4005	6000
613	20241018	111700	359695660	4040	4040	4040	4040	1
614	20241018	111600	359691620	4030	4030	4030	4030	75
615	20241018	111500	359389370	4030	4040	4040	4030	1046
616	20241018	111400	355164055	4045	4045	4045	4045	0
617	20241018	111300	355164055	4045	4035	4045	4035	1001
618	20241018	111200	351125010	4045	4045	4045	4045	0
619	20241018	111100	351125010	4045	4045	4045	4045	6
620	20241018	111000	351100740	4040	4040	4040	4040	500
621	20241018	110900	349080740	4045	4045	4045	4045	0
622	20241018	110800	349080740	4045	4045	4045	4045	0
623	20241018	110700	349080740	4045	4045	4045	4045	0
624	20241018	110600	349080740	4045	4045	4045	4045	0
625	20241018	110500	349080740	4045	4040	4045	4040	408
626	20241018	110400	347432400	4040	4040	4040	4040	0
627	20241018	110300	347432400	4040	4040	4040	4040	10
628	20241018	110200	347392000	4040	4045	4045	4040	6
629	20241018	110100	347367755	4035	4035	4035	4035	190
630	20241018	110000	346601105	4045	4045	4045	4045	100
631	20241018	105900	346196605	4045	4040	4045	4040	50
632	20241018	105800	345994390	4045	4045	4045	4045	0
633	20241018	105700	345994390	4045	4045	4045	4045	2
634	20241018	105600	345986300	4040	4040	4045	4035	86
635	20241018	105500	345638875	4035	4035	4035	4035	407
636	20241018	105400	343996630	4035	4035	4035	4035	6
637	20241018	105300	343972420	4035	4035	4035	4035	0
638	20241018	105200	343972420	4035	4035	4035	4035	0
639	20241018	105100	343972420	4035	4035	4035	4035	0
640	20241018	105000	343972420	4035	4035	4035	4035	0
641	20241018	104900	343972420	4035	4035	4035	4035	0
642	20241018	104800	343972420	4035	4035	4035	4035	1
643	20241018	104700	343968385	4030	4035	4035	4030	113
644	20241018	104600	343512795	4035	4035	4035	4035	0
645	20241018	104500	343512795	4035	4035	4035	4035	1
646	20241018	104400	343508760	4035	4035	4035	4035	0
647	20241018	104300	343508760	4035	4030	4035	4030	943
648	20241018	104200	339708460	4030	4030	4030	4030	10
649	20241018	104100	339668160	4030	4030	4030	4030	0
650	20241018	104000	339668160	4030	4030	4030	4030	1
651	20241018	103900	339664130	4030	4030	4030	4030	0
652	20241018	103800	339664130	4030	4030	4030	4030	0
653	20241018	103700	339664130	4030	4030	4030	4030	0
654	20241018	103600	339664130	4030	4030	4030	4030	1
655	20241018	103500	339660100	4020	4020	4020	4020	60
656	20241018	103400	339418900	4030	4030	4030	4030	0
657	20241018	103300	339418900	4030	4030	4030	4030	1
658	20241018	103200	339414870	4025	4025	4025	4025	16
659	20241018	103100	339350470	4035	4035	4035	4035	0
660	20241018	103000	339350470	4035	4035	4035	4035	24
661	20241018	102900	339253630	4035	4035	4035	4035	0
662	20241018	102800	339253630	4035	4035	4035	4035	10
663	20241018	102700	339213280	4035	4035	4035	4035	178
664	20241018	102600	338495050	4035	4025	4035	4025	501
665	20241018	102500	336478515	4035	4035	4035	4035	165
666	20241018	102400	335812740	4035	4020	4035	4020	25
667	20241018	102300	335712225	4035	4035	4035	4035	0
668	20241018	102200	335712225	4035	4035	4035	4035	1
669	20241018	102100	335708190	4035	4035	4035	4035	0
670	20241018	102000	335708190	4035	4035	4035	4035	1
671	20241018	101900	335704155	4025	4025	4025	4025	232
672	20241018	101800	334770355	4035	4035	4035	4035	100
673	20241018	101700	334366855	4035	4030	4035	4030	20
674	20241018	101600	334286250	4030	4030	4030	4030	1
675	20241018	101500	334282220	4035	4030	4035	4030	124
676	20241018	101400	333782495	4035	4035	4035	4035	5
677	20241018	101300	333762320	4035	4035	4035	4035	3
678	20241018	101200	333750215	4030	4030	4030	4030	1
679	20241018	101100	333746185	4030	4035	4035	4030	4
680	20241018	101000	333730050	4035	4035	4035	4035	0
681	20241018	100900	333730050	4035	4035	4035	4035	0
682	20241018	100800	333730050	4035	4035	4035	4035	0
683	20241018	100700	333730050	4035	4035	4035	4035	0
684	20241018	100600	333730050	4035	4035	4035	4035	1
685	20241018	100500	333726015	4035	4035	4035	4035	1
686	20241018	100400	333721980	4035	4020	4035	4020	101
687	20241018	100300	333315945	4035	4035	4035	4035	30
688	20241018	100200	333194895	4035	4030	4035	4030	99
689	20241018	100100	332795920	4030	4020	4030	4015	226
690	20241018	100000	331887395	4020	4020	4020	4020	801
691	20241018	095900	328667375	4020	4020	4020	4020	1
692	20241018	095800	328663355	4000	4000	4020	4000	1849
693	20241018	095700	321267315	4000	4000	4000	4000	350
694	20241018	095600	319867315	4000	4000	4000	4000	0
695	20241018	095500	319867315	4000	4005	4020	4000	2501
696	20241018	095400	309861630	4020	4005	4020	4005	1493
697	20241018	095300	303870590	4015	4015	4015	4015	0
698	20241018	095200	303870590	4015	4015	4015	4015	0
699	20241018	095100	303870590	4015	4015	4015	4015	1
700	20241018	095000	303866575	4000	4000	4000	4000	7789
701	20241018	094900	272710575	4015	4010	4015	4010	335
702	20241018	094800	271367220	4020	4010	4020	4000	382
703	20241018	094700	269835865	4010	4010	4010	4010	0
704	20241018	094600	269835865	4010	4010	4010	4010	4
705	20241018	094500	269819825	4005	4005	4005	4005	100
706	20241018	094400	269419325	4010	4015	4015	4010	3
707	20241018	094300	269407285	4015	4015	4015	4015	10
708	20241018	094200	269367135	3995	4015	4015	3995	201
709	20241018	094100	268564045	4015	4015	4015	4015	3
710	20241018	094000	268552000	4020	4020	4020	3985	1113
711	20241018	093900	264113515	4000	4015	4020	4000	210
712	20241018	093800	263271835	4015	4025	4025	3985	6118
713	20241018	093700	238860480	4000	4030	4030	4000	3215
714	20241018	093600	225973505	4040	4040	4040	4020	70
715	20241018	093500	225691685	4045	4045	4045	4045	0
716	20241018	093400	225691685	4045	4045	4045	4045	0
717	20241018	093300	225691685	4045	4020	4045	4015	202
718	20241018	093200	224880095	4045	4040	4045	4040	7
719	20241018	093100	224851810	4045	4040	4045	4040	550
720	20241018	093000	222629535	4045	4045	4045	4045	0
721	20241018	092900	222629535	4045	4050	4050	4020	1116
722	20241018	092800	218142745	4050	4050	4050	4050	456
723	20241018	092700	216295945	4050	4040	4050	4010	1282
724	20241018	092600	211122155	4040	4020	4040	4000	1326
725	20241018	092500	205778415	4000	4025	4035	4000	6632
726	20241018	092400	179191900	4025	4040	4045	4000	20792
727	20241018	092300	95609465	4050	4055	4055	4050	3086
728	20241018	092200	83108665	4050	4065	4080	4050	3655
729	20241018	092100	68297900	4060	4080	4080	4060	815
730	20241018	092000	64988715	4105	4090	4105	4085	322
731	20241018	091900	63667275	4105	4105	4105	4105	506
732	20241018	091800	61590145	4105	4105	4105	4105	755
733	20241018	091700	58490870	4105	4105	4105	4105	405
734	20241018	091600	56828345	4105	4095	4105	4095	309
735	20241018	091500	55561460	4095	4095	4095	4095	810
736	20241018	091400	52244510	4095	4075	4095	4075	28
737	20241018	091300	52130310	4075	4110	4110	4070	1316
738	20241018	091200	46772755	4110	4110	4110	4080	1283
739	20241018	091100	41531720	4110	4110	4110	4110	2
740	20241018	091000	41523500	4115	4115	4115	4115	0
741	20241018	090900	41523500	4115	4090	4115	4090	401
742	20241018	090800	39883385	4115	4115	4115	4115	2
743	20241018	090700	39875155	4095	4095	4095	4095	800
744	20241018	090600	36599155	4115	4115	4115	4115	0
745	20241018	090500	36599155	4115	4115	4115	4090	1415
746	20241018	090400	30797150	4115	4115	4115	4100	798
747	20241018	090300	27515915	4115	4115	4115	4100	1612
748	20241018	090200	20885130	4115	4145	4150	4105	1380
749	20241018	090100	15191615	4115	4100	4155	4080	2092
750	20241018	090000	6602005	4080	4105	4105	4080	1608