KissMeData/038110/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	192200	404657075	2930	2930	2930	2930	6808
3	20241017	192100	404657075	2930	2930	2930	2930	0
4	20241017	192000	404657075	2930	2930	2930	2930	0
5	20241017	191900	404657075	2930	2930	2930	2930	0
6	20241017	191800	404657075	2930	2930	2930	2930	0
7	20241017	191700	404657075	2930	2930	2930	2930	0
8	20241017	191600	404657075	2930	2930	2930	2930	0
9	20241017	191500	404657075	2930	2930	2930	2930	0
10	20241017	191400	404657075	2930	2930	2930	2930	0
11	20241017	191300	404657075	2930	2930	2930	2930	0
12	20241017	191200	404657075	2930	2930	2930	2930	0
13	20241017	191100	404657075	2930	2930	2930	2930	0
14	20241017	191000	404657075	2930	2930	2930	2930	0
15	20241017	190900	404657075	2930	2930	2930	2930	0
16	20241017	190800	404657075	2930	2930	2930	2930	0
17	20241017	190700	404657075	2930	2930	2930	2930	0
18	20241017	190600	404657075	2930	2930	2930	2930	0
19	20241017	190500	404657075	2930	2930	2930	2930	0
20	20241017	190400	404657075	2930	2930	2930	2930	0
21	20241017	190300	404657075	2930	2930	2930	2930	0
22	20241017	190200	404657075	2930	2930	2930	2930	0
23	20241017	190100	404657075	2930	2930	2930	2930	0
24	20241017	190000	404657075	2930	2930	2930	2930	0
25	20241017	185900	404657075	2930	2930	2930	2930	0
26	20241017	185800	404657075	2930	2930	2930	2930	0
27	20241017	185700	404657075	2930	2930	2930	2930	0
28	20241017	185600	404657075	2930	2930	2930	2930	0
29	20241017	185500	404657075	2930	2930	2930	2930	0
30	20241017	185400	404657075	2930	2930	2930	2930	0
31	20241017	185300	404657075	2930	2930	2930	2930	0
32	20241017	185200	404657075	2930	2930	2930	2930	6808
33	20241017	185100	404657075	2930	2930	2930	2930	0
34	20241017	185000	404657075	2930	2930	2930	2930	0
35	20241017	184900	404657075	2930	2930	2930	2930	0
36	20241017	184800	404657075	2930	2930	2930	2930	0
37	20241017	184700	404657075	2930	2930	2930	2930	0
38	20241017	184600	404657075	2930	2930	2930	2930	0
39	20241017	184500	404657075	2930	2930	2930	2930	0
40	20241017	184400	404657075	2930	2930	2930	2930	0
41	20241017	184300	404657075	2930	2930	2930	2930	0
42	20241017	184200	404657075	2930	2930	2930	2930	0
43	20241017	184100	404657075	2930	2930	2930	2930	0
44	20241017	184000	404657075	2930	2930	2930	2930	0
45	20241017	183900	404657075	2930	2930	2930	2930	0
46	20241017	183800	404657075	2930	2930	2930	2930	0
47	20241017	183700	404657075	2930	2930	2930	2930	0
48	20241017	183600	404657075	2930	2930	2930	2930	0
49	20241017	183500	404657075	2930	2930	2930	2930	0
50	20241017	183400	404657075	2930	2930	2930	2930	0
51	20241017	183300	404657075	2930	2930	2930	2930	0
52	20241017	183200	404657075	2930	2930	2930	2930	0
53	20241017	183100	404657075	2930	2930	2930	2930	0
54	20241017	183000	404657075	2930	2930	2930	2930	0
55	20241017	182900	404657075	2930	2930	2930	2930	0
56	20241017	182800	404657075	2930	2930	2930	2930	0
57	20241017	182700	404657075	2930	2930	2930	2930	0
58	20241017	182600	404657075	2930	2930	2930	2930	0
59	20241017	182500	404657075	2930	2930	2930	2930	0
60	20241017	182400	404657075	2930	2930	2930	2930	0
61	20241017	182300	404657075	2930	2930	2930	2930	0
62	20241017	182200	404657075	2930	2930	2930	2930	6808
63	20241017	182100	404657075	2930	2930	2930	2930	0
64	20241017	182000	404657075	2930	2930	2930	2930	0
65	20241017	181900	404657075	2930	2930	2930	2930	0
66	20241017	181800	404657075	2930	2930	2930	2930	0
67	20241017	181700	404657075	2930	2930	2930	2930	0
68	20241017	181600	404657075	2930	2930	2930	2930	0
69	20241017	181500	404657075	2930	2930	2930	2930	0
70	20241017	181400	404657075	2930	2930	2930	2930	0
71	20241017	181300	404657075	2930	2930	2930	2930	0
72	20241017	181200	404657075	2930	2930	2930	2930	0
73	20241017	181100	404657075	2930	2930	2930	2930	0
74	20241017	181000	404657075	2930	2930	2930	2930	0
75	20241017	180900	404657075	2930	2930	2930	2930	0
76	20241017	180800	404657075	2930	2930	2930	2930	0
77	20241017	180700	404657075	2930	2930	2930	2930	0
78	20241017	180600	404657075	2930	2930	2930	2930	0
79	20241017	180500	404657075	2930	2930	2930	2930	0
80	20241017	180400	404657075	2930	2930	2930	2930	0
81	20241017	180300	404657075	2930	2930	2930	2930	0
82	20241017	180200	404657075	2930	2930	2930	2930	0
83	20241017	180100	404657075	2930	2930	2930	2930	0
84	20241017	180000	404657075	2930	2930	2930	2930	0
85	20241017	175900	404657075	2930	2930	2930	2930	0
86	20241017	175800	404657075	2930	2930	2930	2930	0
87	20241017	175700	404657075	2930	2930	2930	2930	0
88	20241017	175600	404657075	2930	2930	2930	2930	0
89	20241017	175500	404657075	2930	2930	2930	2930	0
90	20241017	175400	404657075	2930	2930	2930	2930	0
91	20241017	175300	404657075	2930	2930	2930	2930	0
92	20241017	175200	404657075	2930	2930	2930	2930	6808
93	20241017	175100	404657075	2930	2930	2930	2930	0
94	20241017	175000	404657075	2930	2930	2930	2930	0
95	20241017	174900	404657075	2930	2930	2930	2930	0
96	20241017	174800	404657075	2930	2930	2930	2930	0
97	20241017	174700	404657075	2930	2930	2930	2930	0
98	20241017	174600	404657075	2930	2930	2930	2930	0
99	20241017	174500	404657075	2930	2930	2930	2930	0
100	20241017	174400	404657075	2930	2930	2930	2930	0
101	20241017	174300	404657075	2930	2930	2930	2930	0
102	20241017	174200	404657075	2930	2930	2930	2930	0
103	20241017	174100	404657075	2930	2930	2930	2930	0
104	20241017	174000	404657075	2930	2930	2930	2930	0
105	20241017	173900	404657075	2930	2930	2930	2930	0
106	20241017	173800	404657075	2930	2930	2930	2930	0
107	20241017	173700	404657075	2930	2930	2930	2930	0
108	20241017	173600	404657075	2930	2930	2930	2930	0
109	20241017	173500	404657075	2930	2930	2930	2930	0
110	20241017	173400	404657075	2930	2930	2930	2930	0
111	20241017	173300	404657075	2930	2930	2930	2930	0
112	20241017	173200	404657075	2930	2930	2930	2930	0
113	20241017	173100	404657075	2930	2930	2930	2930	0
114	20241017	173000	404657075	2930	2930	2930	2930	0
115	20241017	172900	404657075	2930	2930	2930	2930	0
116	20241017	172800	404657075	2930	2930	2930	2930	0
117	20241017	172700	404657075	2930	2930	2930	2930	0
118	20241017	172600	404657075	2930	2930	2930	2930	0
119	20241017	172500	404657075	2930	2930	2930	2930	0
120	20241017	172400	404657075	2930	2930	2930	2930	0
121	20241017	172300	404657075	2930	2930	2930	2930	0
122	20241017	172200	404657075	2930	2930	2930	2930	6808
123	20241017	172100	404657075	2930	2930	2930	2930	0
124	20241017	172000	404657075	2930	2930	2930	2930	0
125	20241017	171900	404657075	2930	2930	2930	2930	0
126	20241017	171800	404657075	2930	2930	2930	2930	0
127	20241017	171700	404657075	2930	2930	2930	2930	0
128	20241017	171600	404657075	2930	2930	2930	2930	0
129	20241017	171500	404657075	2930	2930	2930	2930	0
130	20241017	171400	404657075	2930	2930	2930	2930	0
131	20241017	171300	404657075	2930	2930	2930	2930	0
132	20241017	171200	404657075	2930	2930	2930	2930	0
133	20241017	171100	404657075	2930	2930	2930	2930	0
134	20241017	171000	404657075	2930	2930	2930	2930	0
135	20241017	170900	404657075	2930	2930	2930	2930	0
136	20241017	170800	404657075	2930	2930	2930	2930	0
137	20241017	170700	404657075	2930	2930	2930	2930	0
138	20241017	170600	404657075	2930	2930	2930	2930	0
139	20241017	170500	404657075	2930	2930	2930	2930	0
140	20241017	170400	404657075	2930	2930	2930	2930	0
141	20241017	170300	404657075	2930	2930	2930	2930	0
142	20241017	170200	404657075	2930	2930	2930	2930	0
143	20241017	170100	404657075	2930	2930	2930	2930	0
144	20241017	170000	404657075	2930	2930	2930	2930	0
145	20241017	165900	404657075	2930	2930	2930	2930	0
146	20241017	165800	404657075	2930	2930	2930	2930	0
147	20241017	165700	404657075	2930	2930	2930	2930	0
148	20241017	165600	404657075	2930	2930	2930	2930	0
149	20241017	165500	404657075	2930	2930	2930	2930	0
150	20241017	165400	404657075	2930	2930	2930	2930	0
151	20241017	165300	404657075	2930	2930	2930	2930	0
152	20241017	165200	404657075	2930	2930	2930	2930	6808
153	20241017	165100	404657075	2930	2930	2930	2930	0
154	20241017	165000	404657075	2930	2930	2930	2930	0
155	20241017	164900	404657075	2930	2930	2930	2930	0
156	20241017	164800	404657075	2930	2930	2930	2930	0
157	20241017	164700	404657075	2930	2930	2930	2930	0
158	20241017	164600	404657075	2930	2930	2930	2930	0
159	20241017	164500	404657075	2930	2930	2930	2930	0
160	20241017	164400	404657075	2930	2930	2930	2930	0
161	20241017	164300	404657075	2930	2930	2930	2930	0
162	20241017	164200	404657075	2930	2930	2930	2930	0
163	20241017	164100	404657075	2930	2930	2930	2930	0
164	20241017	164000	404657075	2930	2930	2930	2930	0
165	20241017	163900	404657075	2930	2930	2930	2930	0
166	20241017	163800	404657075	2930	2930	2930	2930	0
167	20241017	163700	404657075	2930	2930	2930	2930	0
168	20241017	163600	404657075	2930	2930	2930	2930	0
169	20241017	163500	404657075	2930	2930	2930	2930	0
170	20241017	163400	404657075	2930	2930	2930	2930	0
171	20241017	163300	404657075	2930	2930	2930	2930	0
172	20241017	163200	404657075	2930	2930	2930	2930	0
173	20241017	163100	404657075	2930	2930	2930	2930	0
174	20241017	163000	404657075	2930	2930	2930	2930	0
175	20241017	162900	404657075	2930	2930	2930	2930	0
176	20241017	162800	404657075	2930	2930	2930	2930	0
177	20241017	162700	404657075	2930	2930	2930	2930	0
178	20241017	162600	404657075	2930	2930	2930	2930	0
179	20241017	162500	404657075	2930	2930	2930	2930	0
180	20241017	162400	404657075	2930	2930	2930	2930	0
181	20241017	162300	404657075	2930	2930	2930	2930	0
182	20241017	162200	404657075	2930	2930	2930	2930	6808
183	20241017	162100	404657075	2930	2930	2930	2930	0
184	20241017	162000	404657075	2930	2930	2930	2930	0
185	20241017	161900	404657075	2930	2930	2930	2930	0
186	20241017	161800	404657075	2930	2930	2930	2930	0
187	20241017	161700	404657075	2930	2930	2930	2930	0
188	20241017	161600	404657075	2930	2930	2930	2930	0
189	20241017	161500	404657075	2930	2930	2930	2930	0
190	20241017	161400	404657075	2930	2930	2930	2930	0
191	20241017	161300	404657075	2930	2930	2930	2930	0
192	20241017	161200	404657075	2930	2930	2930	2930	0
193	20241017	161100	404657075	2930	2930	2930	2930	0
194	20241017	161000	404657075	2930	2930	2930	2930	0
195	20241017	160900	404657075	2930	2930	2930	2930	0
196	20241017	160800	404657075	2930	2930	2930	2930	0
197	20241017	160700	404657075	2930	2930	2930	2930	0
198	20241017	160600	404657075	2930	2930	2930	2930	0
199	20241017	160500	404657075	2930	2930	2930	2930	0
200	20241017	160400	404657075	2930	2930	2930	2930	0
201	20241017	160300	404657075	2930	2930	2930	2930	0
202	20241017	160200	404657075	2930	2930	2930	2930	0
203	20241017	160100	404657075	2930	2930	2930	2930	0
204	20241017	160000	404657075	2930	2930	2930	2930	0
205	20241017	155900	404657075	2930	2930	2930	2930	0
206	20241017	155800	404657075	2930	2930	2930	2930	0
207	20241017	155700	404657075	2930	2930	2930	2930	0
208	20241017	155600	404657075	2930	2930	2930	2930	0
209	20241017	155500	404657075	2930	2930	2930	2930	0
210	20241017	155400	404657075	2930	2930	2930	2930	0
211	20241017	155300	404657075	2930	2930	2930	2930	0
212	20241017	155200	404657075	2930	2930	2930	2930	6808
213	20241017	155100	404657075	2930	2930	2930	2930	0
214	20241017	155000	404657075	2930	2930	2930	2930	0
215	20241017	154900	404657075	2930	2930	2930	2930	0
216	20241017	154800	404657075	2930	2930	2930	2930	0
217	20241017	154700	404657075	2930	2930	2930	2930	0
218	20241017	154600	404657075	2930	2930	2930	2930	0
219	20241017	154500	404657075	2930	2930	2930	2930	0
220	20241017	154400	404657075	2930	2930	2930	2930	0
221	20241017	154300	404657075	2930	2930	2930	2930	0
222	20241017	154200	404657075	2930	2930	2930	2930	0
223	20241017	154100	404657075	2930	2930	2930	2930	0
224	20241017	154000	404657075	2930	2930	2930	2930	0
225	20241017	153900	404657075	2930	2930	2930	2930	0
226	20241017	153800	404657075	2930	2930	2930	2930	0
227	20241017	153700	404657075	2930	2930	2930	2930	0
228	20241017	153600	404657075	2930	2930	2930	2930	0
229	20241017	153500	404657075	2930	2930	2930	2930	0
230	20241017	153400	404657075	2930	2930	2930	2930	0
231	20241017	153300	404657075	2930	2930	2930	2930	0
232	20241017	153200	404657075	2930	2930	2930	2930	0
233	20241017	153100	404657075	2930	2930	2930	2930	0
234	20241017	153000	404657075	2930	2930	2930	2930	6808
235	20241017	152900	384709635	2930	2930	2930	2930	0
236	20241017	152800	384709635	2930	2930	2930	2930	0
237	20241017	152700	384709635	2930	2930	2930	2930	0
238	20241017	152600	384709635	2930	2930	2930	2930	0
239	20241017	152500	384709635	2930	2930	2930	2930	0
240	20241017	152400	384709635	2930	2930	2930	2930	0
241	20241017	152300	384709635	2930	2930	2930	2930	0
242	20241017	152200	384709635	2930	2930	2930	2930	0
243	20241017	152100	384709635	2930	2930	2930	2930	0
244	20241017	152000	384709635	2930	2930	2930	2930	0
245	20241017	151900	384709635	2930	2930	2930	2930	908
246	20241017	151800	382049195	2930	2935	2935	2930	28
247	20241017	151700	381967140	2935	2935	2935	2935	64
248	20241017	151600	381779300	2940	2940	2940	2940	0
249	20241017	151500	381779300	2940	2940	2940	2940	144
250	20241017	151400	381355940	2940	2935	2940	2935	51
251	20241017	151300	381206005	2935	2935	2935	2935	0
252	20241017	151200	381206005	2935	2935	2935	2935	0
253	20241017	151100	381206005	2935	2935	2935	2935	170
254	20241017	151000	380707055	2935	2930	2935	2930	1315
255	20241017	150900	376853080	2930	2935	2935	2930	2
256	20241017	150800	376847215	2930	2930	2930	2930	0
257	20241017	150700	376847215	2930	2935	2935	2930	21
258	20241017	150600	376785680	2935	2940	2940	2935	20
259	20241017	150500	376726930	2940	2940	2940	2940	0
260	20241017	150400	376726930	2940	2930	2940	2930	3
261	20241017	150300	376718130	2935	2935	2940	2935	582
262	20241017	150200	375009955	2935	2935	2935	2935	0
263	20241017	150100	375009955	2935	2940	2940	2935	253
264	20241017	150000	374267345	2935	2935	2935	2935	88
265	20241017	145900	374009065	2930	2935	2935	2930	12
266	20241017	145800	373973850	2930	2930	2930	2930	0
267	20241017	145700	373973850	2930	2930	2930	2930	0
268	20241017	145600	373973850	2930	2930	2930	2930	0
269	20241017	145500	373973850	2930	2930	2930	2930	1
270	20241017	145400	373970920	2935	2935	2935	2935	0
271	20241017	145300	373970920	2935	2935	2935	2935	0
272	20241017	145200	373970920	2935	2935	2935	2935	0
273	20241017	145100	373970920	2935	2935	2935	2935	0
274	20241017	145000	373970920	2935	2935	2935	2935	0
275	20241017	144900	373970920	2935	2935	2935	2935	13
276	20241017	144800	373932765	2935	2935	2935	2935	11
277	20241017	144700	373900480	2935	2935	2935	2935	0
278	20241017	144600	373900480	2935	2935	2935	2935	0
279	20241017	144500	373900480	2935	2935	2935	2935	1
280	20241017	144400	373897545	2935	2935	2935	2935	0
281	20241017	144300	373897545	2935	2935	2935	2935	0
282	20241017	144200	373897545	2935	2935	2935	2935	2
283	20241017	144100	373891675	2935	2930	2935	2930	4
284	20241017	144000	373879940	2925	2935	2935	2925	6817
285	20241017	143900	353917230	2930	2930	2930	2930	1
286	20241017	143800	353914300	2935	2935	2935	2935	0
287	20241017	143700	353914300	2935	2935	2935	2935	0
288	20241017	143600	353914300	2935	2935	2935	2935	0
289	20241017	143500	353914300	2935	2935	2935	2935	3194
290	20241017	143400	344539910	2935	2935	2935	2935	0
291	20241017	143300	344539910	2935	2935	2935	2935	0
292	20241017	143200	344539910	2935	2935	2935	2935	10
293	20241017	143100	344510560	2930	2940	2940	2930	11
294	20241017	143000	344478230	2940	2940	2940	2940	685
295	20241017	142900	342464330	2940	2940	2940	2940	0
296	20241017	142800	342464330	2940	2940	2940	2940	0
297	20241017	142700	342464330	2940	2945	2945	2940	4
298	20241017	142600	342452555	2940	2940	2940	2940	346
299	20241017	142500	341435315	2945	2945	2945	2945	0
300	20241017	142400	341435315	2945	2945	2945	2945	200
301	20241017	142300	340846315	2950	2950	2950	2950	2
302	20241017	142200	340840415	2940	2940	2940	2940	82
303	20241017	142100	340599335	2940	2940	2940	2940	0
304	20241017	142000	340599335	2940	2940	2940	2940	662
305	20241017	141900	338653055	2930	2930	2930	2930	5
306	20241017	141800	338638405	2930	2930	2930	2930	0
307	20241017	141700	338638405	2930	2930	2930	2930	0
308	20241017	141600	338638405	2930	2930	2930	2930	700
309	20241017	141500	336587405	2945	2940	2945	2940	3060
310	20241017	141400	327578555	2935	2935	2935	2935	0
311	20241017	141300	327578555	2935	2935	2935	2935	19
312	20241017	141200	327522790	2935	2935	2935	2935	3
313	20241017	141100	327513985	2940	2940	2940	2940	503
314	20241017	141000	326035165	2940	2940	2940	2940	0
315	20241017	140900	326035165	2940	2935	2940	2935	452
316	20241017	140800	324708540	2935	2935	2935	2935	1517
317	20241017	140700	320256145	2935	2935	2935	2935	0
318	20241017	140600	320256145	2935	2935	2935	2935	9
319	20241017	140500	320229730	2935	2935	2935	2935	0
320	20241017	140400	320229730	2935	2935	2935	2935	10
321	20241017	140300	320200380	2935	2930	2935	2930	8008
322	20241017	140200	296729685	2935	2935	2935	2935	0
323	20241017	140100	296729685	2935	2935	2935	2935	1
324	20241017	140000	296726750	2935	2935	2935	2935	0
325	20241017	135900	296726750	2935	2935	2935	2935	0
326	20241017	135800	296726750	2935	2935	2935	2935	2
327	20241017	135700	296720880	2935	2935	2935	2935	25
328	20241017	135600	296647505	2930	2930	2930	2930	0
329	20241017	135500	296647505	2930	2930	2930	2930	0
330	20241017	135400	296647505	2930	2930	2930	2930	0
331	20241017	135300	296647505	2930	2935	2935	2930	490
332	20241017	135200	295211420	2935	2935	2935	2935	8
333	20241017	135100	295187940	2935	2935	2935	2935	100
334	20241017	135000	294894440	2935	2935	2935	2935	333
335	20241017	134900	293917085	2935	2935	2935	2935	500
336	20241017	134800	292449585	2930	2940	2940	2930	1639
337	20241017	134700	287639120	2935	2940	2940	2935	551
338	20241017	134600	286021785	2935	2935	2935	2935	236
339	20241017	134500	285329125	2935	2935	2935	2935	0
340	20241017	134400	285329125	2935	2935	2935	2935	0
341	20241017	134300	285329125	2935	2935	2935	2935	0
342	20241017	134200	285329125	2935	2935	2935	2935	0
343	20241017	134100	285329125	2935	2935	2935	2935	52
344	20241017	134000	285176505	2935	2935	2935	2935	100
345	20241017	133900	284883005	2935	2935	2935	2935	12
346	20241017	133800	284847785	2935	2935	2935	2935	10
347	20241017	133700	284818435	2935	2935	2935	2935	82
348	20241017	133600	284577765	2940	2940	2940	2940	10
349	20241017	133500	284548365	2940	2940	2940	2940	0
350	20241017	133400	284548365	2940	2940	2940	2940	0
351	20241017	133300	284548365	2940	2945	2945	2935	1577
352	20241017	133200	279919755	2945	2945	2945	2945	0
353	20241017	133100	279919755	2945	2945	2945	2945	16
354	20241017	133000	279872635	2940	2940	2940	2940	200
355	20241017	132900	279284635	2940	2940	2940	2940	0
356	20241017	132800	279284635	2940	2940	2940	2940	8
357	20241017	132700	279261115	2940	2940	2940	2940	0
358	20241017	132600	279261115	2940	2940	2940	2940	0
359	20241017	132500	279261115	2940	2940	2940	2940	300
360	20241017	132400	278379115	2945	2945	2945	2945	12
361	20241017	132300	278343775	2940	2940	2940	2940	16
362	20241017	132200	278296735	2940	2940	2940	2940	158
363	20241017	132100	277832215	2940	2940	2940	2940	2
364	20241017	132000	277826335	2940	2940	2940	2940	10
365	20241017	131900	277796935	2940	2940	2940	2940	0
366	20241017	131800	277796935	2940	2940	2940	2940	27
367	20241017	131700	277717555	2940	2940	2940	2940	0
368	20241017	131600	277717555	2940	2940	2940	2940	1000
369	20241017	131500	274777555	2940	2940	2940	2940	0
370	20241017	131400	274777555	2940	2940	2940	2940	0
371	20241017	131300	274777555	2940	2940	2940	2940	0
372	20241017	131200	274777555	2940	2940	2940	2940	0
373	20241017	131100	274777555	2940	2940	2940	2940	3990
374	20241017	131000	263046955	2940	2935	2940	2935	10
375	20241017	130900	263017590	2940	2940	2940	2940	0
376	20241017	130800	263017590	2940	2935	2940	2935	1100
377	20241017	130700	259788590	2935	2935	2935	2935	21
378	20241017	130600	259726955	2935	2935	2935	2935	7
379	20241017	130500	259706410	2935	2935	2935	2935	0
380	20241017	130400	259706410	2935	2935	2935	2935	25
381	20241017	130300	259633035	2935	2935	2935	2935	21
382	20241017	130200	259571400	2940	2940	2940	2940	0
383	20241017	130100	259571400	2940	2940	2940	2940	2
384	20241017	130000	259565520	2940	2940	2940	2940	22
385	20241017	125900	259500840	2935	2935	2935	2935	1
386	20241017	125800	259497905	2940	2940	2940	2940	1
387	20241017	125700	259494965	2940	2940	2940	2940	110
388	20241017	125600	259171565	2935	2935	2935	2935	71
389	20241017	125500	258963180	2940	2940	2940	2940	7
390	20241017	125400	258942600	2940	2940	2940	2940	0
391	20241017	125300	258942600	2940	2940	2940	2940	1
392	20241017	125200	258939660	2935	2935	2935	2935	55
393	20241017	125100	258778235	2935	2940	2940	2935	84
394	20241017	125000	258531675	2940	2940	2940	2940	4
395	20241017	124900	258519915	2940	2940	2940	2940	1
396	20241017	124800	258516975	2940	2935	2940	2935	2
397	20241017	124700	258511100	2935	2940	2940	2935	662
398	20241017	124600	256566630	2940	2940	2940	2940	4
399	20241017	124500	256554870	2935	2935	2935	2935	37
400	20241017	124400	256446275	2935	2935	2935	2935	5
401	20241017	124300	256431600	2940	2940	2940	2940	1581
402	20241017	124200	251783460	2945	2945	2945	2945	5
403	20241017	124100	251768735	2945	2945	2945	2945	0
404	20241017	124000	251768735	2945	2945	2945	2945	331
405	20241017	123900	250793940	2940	2940	2940	2940	1174
406	20241017	123800	247342380	2940	2935	2940	2935	703
407	20241017	123700	245278575	2930	2930	2930	2930	7
408	20241017	123600	245258065	2930	2930	2930	2930	0
409	20241017	123500	245258065	2930	2940	2940	2930	2768
410	20241017	123400	237140765	2935	2935	2935	2935	500
411	20241017	123300	235673265	2935	2940	2940	2935	29
412	20241017	123200	235588145	2935	2935	2935	2935	0
413	20241017	123100	235588145	2935	2940	2940	2935	40
414	20241017	123000	235470650	2940	2935	2940	2935	9
415	20241017	122900	235444230	2935	2935	2935	2935	0
416	20241017	122800	235444230	2935	2940	2940	2935	22
417	20241017	122700	235379655	2940	2940	2940	2935	10
418	20241017	122600	235350290	2940	2935	2940	2935	3
419	20241017	122500	235341480	2935	2935	2935	2935	0
420	20241017	122400	235341480	2935	2935	2940	2935	29
421	20241017	122300	235256360	2940	2940	2940	2940	0
422	20241017	122200	235256360	2940	2940	2940	2940	3
423	20241017	122100	235247540	2940	2940	2940	2940	0
424	20241017	122000	235247540	2940	2940	2940	2940	5
425	20241017	121900	235232840	2940	2940	2940	2940	5
426	20241017	121800	235218140	2940	2940	2940	2940	20
427	20241017	121700	235159340	2940	2940	2940	2940	1
428	20241017	121600	235156400	2940	2940	2940	2940	14
429	20241017	121500	235115240	2940	2940	2940	2940	30
430	20241017	121400	235027040	2940	2940	2940	2940	0
431	20241017	121300	235027040	2940	2940	2940	2940	50
432	20241017	121200	234880040	2935	2935	2935	2935	353
433	20241017	121100	233843985	2935	2935	2935	2935	2
434	20241017	121000	233838115	2935	2935	2935	2935	100
435	20241017	120900	233544615	2935	2935	2935	2935	0
436	20241017	120800	233544615	2935	2935	2935	2935	0
437	20241017	120700	233544615	2935	2935	2935	2935	0
438	20241017	120600	233544615	2935	2935	2935	2935	2
439	20241017	120500	233538745	2930	2930	2930	2930	0
440	20241017	120400	233538745	2930	2930	2930	2930	960
441	20241017	120300	230725945	2940	2940	2940	2940	50
442	20241017	120200	230578945	2940	2930	2940	2925	1022
443	20241017	120100	227584265	2935	2935	2935	2935	0
444	20241017	120000	227584265	2935	2930	2935	2930	2005
445	20241017	115900	221709610	2935	2935	2935	2935	220
446	20241017	115800	221063910	2935	2935	2935	2935	0
447	20241017	115700	221063910	2935	2935	2935	2935	100
448	20241017	115600	220770410	2930	2930	2930	2930	49
449	20241017	115500	220626840	2930	2930	2930	2930	56
450	20241017	115400	220462760	2935	2935	2935	2935	365
451	20241017	115300	219391485	2940	2940	2940	2940	0
452	20241017	115200	219391485	2940	2940	2940	2940	33
453	20241017	115100	219294465	2940	2940	2940	2940	1
454	20241017	115000	219291525	2935	2935	2935	2935	85
455	20241017	114900	219042050	2935	2935	2935	2935	168
456	20241017	114800	218548970	2935	2935	2935	2935	132
457	20241017	114700	218161550	2935	2935	2935	2935	620
458	20241017	114600	216341850	2935	2935	2935	2935	0
459	20241017	114500	216341850	2935	2935	2935	2935	2
460	20241017	114400	216335980	2935	2935	2935	2935	0
461	20241017	114300	216335980	2935	2940	2940	2935	679
462	20241017	114200	214343110	2940	2940	2940	2940	0
463	20241017	114100	214343110	2940	2940	2940	2940	0
464	20241017	114000	214343110	2940	2940	2940	2940	1
465	20241017	113900	214340170	2935	2935	2935	2935	0
466	20241017	113800	214340170	2935	2935	2935	2935	677
467	20241017	113700	212353175	2930	2930	2930	2930	0
468	20241017	113600	212353175	2930	2935	2935	2930	130
469	20241017	113500	211972080	2935	2935	2935	2935	0
470	20241017	113400	211972080	2935	2935	2935	2935	1
471	20241017	113300	211969145	2930	2930	2930	2930	0
472	20241017	113200	211969145	2930	2935	2935	2930	2172
473	20241017	113100	205603945	2935	2940	2940	2935	127
474	20241017	113000	205231195	2940	2940	2940	2940	1
475	20241017	112900	205228255	2935	2935	2935	2935	201
476	20241017	112800	204638320	2935	2935	2935	2935	50
477	20241017	112700	204491570	2930	2930	2930	2930	0
478	20241017	112600	204491570	2930	2930	2930	2930	106
479	20241017	112500	204180990	2935	2935	2935	2935	33
480	20241017	112400	204084135	2935	2935	2935	2935	7
481	20241017	112300	204063590	2935	2935	2935	2935	28
482	20241017	112200	203981410	2935	2935	2935	2935	2522
483	20241017	112100	196579340	2940	2940	2940	2940	0
484	20241017	112000	196579340	2940	2940	2940	2940	481
485	20241017	111900	195165200	2940	2940	2940	2940	0
486	20241017	111800	195165200	2940	2940	2940	2940	0
487	20241017	111700	195165200	2940	2940	2940	2940	124
488	20241017	111600	194800640	2935	2935	2935	2935	50
489	20241017	111500	194653890	2935	2935	2935	2935	0
490	20241017	111400	194653890	2935	2940	2940	2935	45
491	20241017	111300	194521740	2935	2935	2935	2935	1407
492	20241017	111200	190392195	2940	2940	2940	2935	68
493	20241017	111100	190192525	2940	2940	2940	2940	0
494	20241017	111000	190192525	2940	2940	2940	2940	0
495	20241017	110900	190192525	2940	2940	2940	2940	15
496	20241017	110800	190148425	2940	2940	2940	2940	10
497	20241017	110700	190119025	2940	2940	2940	2940	3
498	20241017	110600	190110205	2940	2945	2945	2940	206
499	20241017	110500	189504540	2945	2940	2945	2940	653
500	20241017	110400	187584715	2945	2945	2945	2945	18
501	20241017	110300	187531705	2950	2950	2950	2950	0
502	20241017	110200	187531705	2950	2950	2950	2950	1
503	20241017	110100	187528755	2945	2945	2945	2945	32
504	20241017	110000	187434515	2945	2945	2945	2945	41
505	20241017	105900	187313770	2945	2945	2945	2945	0
506	20241017	105800	187313770	2945	2940	2945	2940	533
507	20241017	105700	185746745	2940	2940	2940	2935	215
508	20241017	105600	185114655	2945	2945	2945	2945	4
509	20241017	105500	185102875	2945	2945	2945	2945	20
510	20241017	105400	185043975	2945	2945	2945	2945	0
511	20241017	105300	185043975	2945	2945	2945	2945	0
512	20241017	105200	185043975	2945	2940	2945	2940	6
513	20241017	105100	185026330	2940	2940	2945	2935	206
514	20241017	105000	184420690	2945	2945	2945	2945	3
515	20241017	104900	184411855	2945	2945	2945	2945	0
516	20241017	104800	184411855	2945	2940	2945	2930	10034
517	20241017	104700	154955735	2950	2950	2950	2950	0
518	20241017	104600	154955735	2950	2950	2950	2950	0
519	20241017	104500	154955735	2950	2950	2950	2950	0
520	20241017	104400	154955735	2950	2950	2950	2950	20
521	20241017	104300	154896735	2955	2955	2955	2955	0
522	20241017	104200	154896735	2955	2955	2955	2955	0
523	20241017	104100	154896735	2955	2945	2955	2940	541
524	20241017	104000	153302435	2960	2960	2960	2960	0
525	20241017	103900	153302435	2960	2955	2960	2935	14760
526	20241017	103800	109861535	2960	2955	2960	2955	125
527	20241017	103700	109492150	2960	2960	2960	2960	5
528	20241017	103600	109477350	2965	2965	2965	2965	0
529	20241017	103500	109477350	2965	2965	2965	2965	0
530	20241017	103400	109477350	2965	2965	2965	2965	0
531	20241017	103300	109477350	2965	2965	2965	2965	0
532	20241017	103200	109477350	2965	2960	2965	2955	1093
533	20241017	103100	106241660	2960	2960	2960	2960	0
534	20241017	103000	106241660	2960	2955	2960	2955	30
535	20241017	102900	106153005	2960	2960	2960	2960	1
536	20241017	102800	106150045	2955	2955	2960	2955	161
537	20241017	102700	105674285	2955	2955	2960	2955	30
538	20241017	102600	105585630	2960	2960	2960	2960	0
539	20241017	102500	105585630	2960	2955	2960	2955	18
540	20241017	102400	105532435	2960	2960	2960	2960	0
541	20241017	102300	105532435	2960	2960	2960	2960	0
542	20241017	102200	105532435	2960	2955	2960	2955	223
543	20241017	102100	104873465	2955	2950	2955	2950	40
544	20241017	102000	104755455	2955	2945	2955	2945	772
545	20241017	101900	102474205	2945	2950	2950	2945	6076
546	20241017	101800	84550110	2950	2955	2955	2950	11
547	20241017	101700	84517640	2955	2955	2955	2955	1
548	20241017	101600	84514685	2950	2950	2950	2950	7
549	20241017	101500	84494035	2955	2955	2955	2955	35
550	20241017	101400	84390610	2955	2955	2955	2955	31
551	20241017	101300	84299005	2960	2960	2960	2960	1
552	20241017	101200	84296045	2960	2960	2960	2960	0
553	20241017	101100	84296045	2960	2960	2960	2955	123
554	20241017	101000	83931975	2960	2955	2960	2955	359
555	20241017	100900	82870845	2955	2950	2960	2950	161
556	20241017	100800	82395090	2950	2950	2955	2950	49
557	20241017	100700	82250525	2955	2955	2955	2955	200
558	20241017	100600	81659525	2955	2950	2955	2950	195
559	20241017	100500	81083410	2950	2955	2955	2950	54
560	20241017	100400	80923935	2955	2955	2955	2955	4
561	20241017	100300	80912115	2955	2955	2955	2950	1846
562	20241017	100200	75466380	2955	2955	2955	2955	0
563	20241017	100100	75466380	2955	2955	2955	2950	2725
564	20241017	100000	67416505	2960	2955	2960	2955	153
565	20241017	095900	66964380	2960	2960	2960	2960	381
566	20241017	095800	65836620	2965	2955	2965	2955	231
567	20241017	095700	65152890	2965	2965	2965	2965	0
568	20241017	095600	65152890	2965	2960	2965	2960	214
569	20241017	095500	64519445	2960	2960	2960	2960	42
570	20241017	095400	64395125	2960	2960	2960	2960	30
571	20241017	095300	64306325	2960	2955	2960	2955	9
572	20241017	095200	64279725	2960	2955	2960	2955	78
573	20241017	095100	64049225	2960	2955	2960	2955	68
574	20241017	095000	63848235	2960	2960	2960	2960	3174
575	20241017	094900	54453195	2970	2965	2970	2960	26
576	20241017	094800	54376105	2965	2960	2965	2960	19
577	20241017	094700	54319805	2965	2965	2965	2965	101
578	20241017	094600	54020340	2965	2965	2965	2965	9
579	20241017	094500	53993655	2965	2965	2965	2965	293
580	20241017	094400	53124910	2975	2975	2975	2975	0
581	20241017	094300	53124910	2975	2965	2975	2965	32
582	20241017	094200	53030010	2975	2975	2975	2975	21
583	20241017	094100	52967535	2975	2975	2975	2975	8
584	20241017	094000	52943735	2975	2965	2975	2965	42
585	20241017	093900	52818930	2970	2965	2970	2965	31
586	20241017	093800	52727010	2970	2960	2970	2960	23
587	20241017	093700	52658920	2970	2960	2970	2960	9
588	20241017	093600	52632270	2975	2975	2975	2960	1073
589	20241017	093500	49450810	2965	2965	2975	2965	33
590	20241017	093400	49352945	2970	2965	2975	2965	4
591	20241017	093300	49341065	2965	2970	2970	2965	555
592	20241017	093200	47695220	2970	2970	2970	2970	1
593	20241017	093100	47692250	2980	2980	2980	2980	0
594	20241017	093000	47692250	2980	2980	2980	2980	0
595	20241017	092900	47692250	2980	2980	2980	2980	0
596	20241017	092800	47692250	2980	2980	2980	2980	902
597	20241017	092700	45004290	2980	2975	2980	2975	365
598	20241017	092600	43916595	2965	2965	2965	2965	161
599	20241017	092500	43439230	2965	2965	2965	2965	20
600	20241017	092400	43379930	2965	2965	2965	2965	10
601	20241017	092300	43350280	2965	2965	2965	2965	0
602	20241017	092200	43350280	2965	2965	2965	2965	159
603	20241017	092100	42878845	2965	2965	2965	2965	0
604	20241017	092000	42878845	2965	2965	2965	2965	0
605	20241017	091900	42878845	2965	2955	2965	2955	187
606	20241017	091800	42326150	2955	2955	2955	2955	1
607	20241017	091700	42323195	2955	2955	2955	2955	110
608	20241017	091600	41998145	2955	2960	2960	2955	312
609	20241017	091500	41075930	2965	2965	2965	2965	0
610	20241017	091400	41075930	2965	2960	2965	2955	2002
611	20241017	091300	35150010	2960	2955	2965	2955	3011
612	20241017	091200	26237405	2960	2955	2960	2955	167
613	20241017	091100	25743915	2950	2955	2955	2950	773
614	20241017	091000	23463390	2960	2950	2960	2950	53
615	20241017	090900	23307015	2950	2985	2985	2950	5510
616	20241017	090800	7000410	2965	2975	2985	2965	1196
617	20241017	090700	3451515	2985	2985	2985	2985	0
618	20241017	090600	3451515	2985	2985	2985	2985	0
619	20241017	090500	3451515	2985	2985	2985	2985	10
620	20241017	090400	3421665	2985	2985	2985	2985	0
621	20241017	090300	3421665	2985	2970	2985	2970	634
622	20241017	090200	1533670	2985	2980	2985	2980	71
623	20241017	090100	1322085	2980	2980	2980	2980	79
624	20241017	090000	1086665	2980	2970	2980	2970	365