KissMeData/278650/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	210500	674152310	2180	2180	2180	2180	2926
3	20241015	210400	674152310	2180	2180	2180	2180	0
4	20241015	210300	674152310	2180	2180	2180	2180	0
5	20241015	210200	674152310	2180	2180	2180	2180	0
6	20241015	210100	674152310	2180	2180	2180	2180	0
7	20241015	210000	674152310	2180	2180	2180	2180	0
8	20241015	205900	674152310	2180	2180	2180	2180	0
9	20241015	205800	674152310	2180	2180	2180	2180	0
10	20241015	205700	674152310	2180	2180	2180	2180	0
11	20241015	205600	674152310	2180	2180	2180	2180	0
12	20241015	205500	674152310	2180	2180	2180	2180	0
13	20241015	205400	674152310	2180	2180	2180	2180	0
14	20241015	205300	674152310	2180	2180	2180	2180	0
15	20241015	205200	674152310	2180	2180	2180	2180	0
16	20241015	205100	674152310	2180	2180	2180	2180	0
17	20241015	205000	674152310	2180	2180	2180	2180	0
18	20241015	204900	674152310	2180	2180	2180	2180	0
19	20241015	204800	674152310	2180	2180	2180	2180	0
20	20241015	204700	674152310	2180	2180	2180	2180	0
21	20241015	204600	674152310	2180	2180	2180	2180	0
22	20241015	204500	674152310	2180	2180	2180	2180	0
23	20241015	204400	674152310	2180	2180	2180	2180	0
24	20241015	204300	674152310	2180	2180	2180	2180	0
25	20241015	204200	674152310	2180	2180	2180	2180	0
26	20241015	204100	674152310	2180	2180	2180	2180	0
27	20241015	204000	674152310	2180	2180	2180	2180	0
28	20241015	203900	674152310	2180	2180	2180	2180	0
29	20241015	203800	674152310	2180	2180	2180	2180	0
30	20241015	203700	674152310	2180	2180	2180	2180	0
31	20241015	203600	674152310	2180	2180	2180	2180	0
32	20241015	203500	674152310	2180	2180	2180	2180	2926
33	20241015	203400	674152310	2180	2180	2180	2180	0
34	20241015	203300	674152310	2180	2180	2180	2180	0
35	20241015	203200	674152310	2180	2180	2180	2180	0
36	20241015	203100	674152310	2180	2180	2180	2180	0
37	20241015	203000	674152310	2180	2180	2180	2180	0
38	20241015	202900	674152310	2180	2180	2180	2180	0
39	20241015	202800	674152310	2180	2180	2180	2180	0
40	20241015	202700	674152310	2180	2180	2180	2180	0
41	20241015	202600	674152310	2180	2180	2180	2180	0
42	20241015	202500	674152310	2180	2180	2180	2180	0
43	20241015	202400	674152310	2180	2180	2180	2180	0
44	20241015	202300	674152310	2180	2180	2180	2180	0
45	20241015	202200	674152310	2180	2180	2180	2180	0
46	20241015	202100	674152310	2180	2180	2180	2180	0
47	20241015	202000	674152310	2180	2180	2180	2180	0
48	20241015	201900	674152310	2180	2180	2180	2180	0
49	20241015	201800	674152310	2180	2180	2180	2180	0
50	20241015	201700	674152310	2180	2180	2180	2180	0
51	20241015	201600	674152310	2180	2180	2180	2180	0
52	20241015	201500	674152310	2180	2180	2180	2180	0
53	20241015	201400	674152310	2180	2180	2180	2180	0
54	20241015	201300	674152310	2180	2180	2180	2180	0
55	20241015	201200	674152310	2180	2180	2180	2180	0
56	20241015	201100	674152310	2180	2180	2180	2180	0
57	20241015	201000	674152310	2180	2180	2180	2180	0
58	20241015	200900	674152310	2180	2180	2180	2180	0
59	20241015	200800	674152310	2180	2180	2180	2180	0
60	20241015	200700	674152310	2180	2180	2180	2180	0
61	20241015	200600	674152310	2180	2180	2180	2180	0
62	20241015	200500	674152310	2180	2180	2180	2180	2926
63	20241015	200400	674152310	2180	2180	2180	2180	0
64	20241015	200300	674152310	2180	2180	2180	2180	0
65	20241015	200200	674152310	2180	2180	2180	2180	0
66	20241015	200100	674152310	2180	2180	2180	2180	0
67	20241015	200000	674152310	2180	2180	2180	2180	0
68	20241015	195900	674152310	2180	2180	2180	2180	0
69	20241015	195800	674152310	2180	2180	2180	2180	0
70	20241015	195700	674152310	2180	2180	2180	2180	0
71	20241015	195600	674152310	2180	2180	2180	2180	0
72	20241015	195500	674152310	2180	2180	2180	2180	0
73	20241015	195400	674152310	2180	2180	2180	2180	0
74	20241015	195300	674152310	2180	2180	2180	2180	0
75	20241015	195200	674152310	2180	2180	2180	2180	0
76	20241015	195100	674152310	2180	2180	2180	2180	0
77	20241015	195000	674152310	2180	2180	2180	2180	0
78	20241015	194900	674152310	2180	2180	2180	2180	0
79	20241015	194800	674152310	2180	2180	2180	2180	0
80	20241015	194700	674152310	2180	2180	2180	2180	0
81	20241015	194600	674152310	2180	2180	2180	2180	0
82	20241015	194500	674152310	2180	2180	2180	2180	0
83	20241015	194400	674152310	2180	2180	2180	2180	0
84	20241015	194300	674152310	2180	2180	2180	2180	0
85	20241015	194200	674152310	2180	2180	2180	2180	0
86	20241015	194100	674152310	2180	2180	2180	2180	0
87	20241015	194000	674152310	2180	2180	2180	2180	0
88	20241015	193900	674152310	2180	2180	2180	2180	0
89	20241015	193800	674152310	2180	2180	2180	2180	0
90	20241015	193700	674152310	2180	2180	2180	2180	0
91	20241015	193600	674152310	2180	2180	2180	2180	0
92	20241015	193500	674152310	2180	2180	2180	2180	2926
93	20241015	193400	674152310	2180	2180	2180	2180	0
94	20241015	193300	674152310	2180	2180	2180	2180	0
95	20241015	193200	674152310	2180	2180	2180	2180	0
96	20241015	193100	674152310	2180	2180	2180	2180	0
97	20241015	193000	674152310	2180	2180	2180	2180	0
98	20241015	192900	674152310	2180	2180	2180	2180	0
99	20241015	192800	674152310	2180	2180	2180	2180	0
100	20241015	192700	674152310	2180	2180	2180	2180	0
101	20241015	192600	674152310	2180	2180	2180	2180	0
102	20241015	192500	674152310	2180	2180	2180	2180	0
103	20241015	192400	674152310	2180	2180	2180	2180	0
104	20241015	192300	674152310	2180	2180	2180	2180	0
105	20241015	192200	674152310	2180	2180	2180	2180	0
106	20241015	192100	674152310	2180	2180	2180	2180	0
107	20241015	192000	674152310	2180	2180	2180	2180	0
108	20241015	191900	674152310	2180	2180	2180	2180	0
109	20241015	191800	674152310	2180	2180	2180	2180	0
110	20241015	191700	674152310	2180	2180	2180	2180	0
111	20241015	191600	674152310	2180	2180	2180	2180	0
112	20241015	191500	674152310	2180	2180	2180	2180	0
113	20241015	191400	674152310	2180	2180	2180	2180	0
114	20241015	191300	674152310	2180	2180	2180	2180	0
115	20241015	191200	674152310	2180	2180	2180	2180	0
116	20241015	191100	674152310	2180	2180	2180	2180	0
117	20241015	191000	674152310	2180	2180	2180	2180	0
118	20241015	190900	674152310	2180	2180	2180	2180	0
119	20241015	190800	674152310	2180	2180	2180	2180	0
120	20241015	190700	674152310	2180	2180	2180	2180	0
121	20241015	190600	674152310	2180	2180	2180	2180	0
122	20241015	190500	674152310	2180	2180	2180	2180	2926
123	20241015	190400	674152310	2180	2180	2180	2180	0
124	20241015	190300	674152310	2180	2180	2180	2180	0
125	20241015	190200	674152310	2180	2180	2180	2180	0
126	20241015	190100	674152310	2180	2180	2180	2180	0
127	20241015	190000	674152310	2180	2180	2180	2180	0
128	20241015	185900	674152310	2180	2180	2180	2180	0
129	20241015	185800	674152310	2180	2180	2180	2180	0
130	20241015	185700	674152310	2180	2180	2180	2180	0
131	20241015	185600	674152310	2180	2180	2180	2180	0
132	20241015	185500	674152310	2180	2180	2180	2180	0
133	20241015	185400	674152310	2180	2180	2180	2180	0
134	20241015	185300	674152310	2180	2180	2180	2180	0
135	20241015	185200	674152310	2180	2180	2180	2180	0
136	20241015	185100	674152310	2180	2180	2180	2180	0
137	20241015	185000	674152310	2180	2180	2180	2180	0
138	20241015	184900	674152310	2180	2180	2180	2180	0
139	20241015	184800	674152310	2180	2180	2180	2180	0
140	20241015	184700	674152310	2180	2180	2180	2180	0
141	20241015	184600	674152310	2180	2180	2180	2180	0
142	20241015	184500	674152310	2180	2180	2180	2180	0
143	20241015	184400	674152310	2180	2180	2180	2180	0
144	20241015	184300	674152310	2180	2180	2180	2180	0
145	20241015	184200	674152310	2180	2180	2180	2180	0
146	20241015	184100	674152310	2180	2180	2180	2180	0
147	20241015	184000	674152310	2180	2180	2180	2180	0
148	20241015	183900	674152310	2180	2180	2180	2180	0
149	20241015	183800	674152310	2180	2180	2180	2180	0
150	20241015	183700	674152310	2180	2180	2180	2180	0
151	20241015	183600	674152310	2180	2180	2180	2180	0
152	20241015	183500	674152310	2180	2180	2180	2180	2926
153	20241015	183400	674152310	2180	2180	2180	2180	0
154	20241015	183300	674152310	2180	2180	2180	2180	0
155	20241015	183200	674152310	2180	2180	2180	2180	0
156	20241015	183100	674152310	2180	2180	2180	2180	0
157	20241015	183000	674152310	2180	2180	2180	2180	0
158	20241015	182900	674152310	2180	2180	2180	2180	0
159	20241015	182800	674152310	2180	2180	2180	2180	0
160	20241015	182700	674152310	2180	2180	2180	2180	0
161	20241015	182600	674152310	2180	2180	2180	2180	0
162	20241015	182500	674152310	2180	2180	2180	2180	0
163	20241015	182400	674152310	2180	2180	2180	2180	0
164	20241015	182300	674152310	2180	2180	2180	2180	0
165	20241015	182200	674152310	2180	2180	2180	2180	0
166	20241015	182100	674152310	2180	2180	2180	2180	0
167	20241015	182000	674152310	2180	2180	2180	2180	0
168	20241015	181900	674152310	2180	2180	2180	2180	0
169	20241015	181800	674152310	2180	2180	2180	2180	0
170	20241015	181700	674152310	2180	2180	2180	2180	0
171	20241015	181600	674152310	2180	2180	2180	2180	0
172	20241015	181500	674152310	2180	2180	2180	2180	0
173	20241015	181400	674152310	2180	2180	2180	2180	0
174	20241015	181300	674152310	2180	2180	2180	2180	0
175	20241015	181200	674152310	2180	2180	2180	2180	0
176	20241015	181100	674152310	2180	2180	2180	2180	0
177	20241015	181000	674152310	2180	2180	2180	2180	0
178	20241015	180900	674152310	2180	2180	2180	2180	0
179	20241015	180800	674152310	2180	2180	2180	2180	0
180	20241015	180700	674152310	2180	2180	2180	2180	0
181	20241015	180600	674152310	2180	2180	2180	2180	0
182	20241015	180500	674152310	2180	2180	2180	2180	2926
183	20241015	180400	674152310	2180	2180	2180	2180	0
184	20241015	180300	674152310	2180	2180	2180	2180	0
185	20241015	180200	674152310	2180	2180	2180	2180	0
186	20241015	180100	674152310	2180	2180	2180	2180	0
187	20241015	180000	674152310	2180	2180	2180	2180	0
188	20241015	175900	674152310	2180	2180	2180	2180	0
189	20241015	175800	674152310	2180	2180	2180	2180	0
190	20241015	175700	674152310	2180	2180	2180	2180	0
191	20241015	175600	674152310	2180	2180	2180	2180	0
192	20241015	175500	674152310	2180	2180	2180	2180	0
193	20241015	175400	674152310	2180	2180	2180	2180	0
194	20241015	175300	674152310	2180	2180	2180	2180	0
195	20241015	175200	674152310	2180	2180	2180	2180	0
196	20241015	175100	674152310	2180	2180	2180	2180	0
197	20241015	175000	674152310	2180	2180	2180	2180	0
198	20241015	174900	674152310	2180	2180	2180	2180	0
199	20241015	174800	674152310	2180	2180	2180	2180	0
200	20241015	174700	674152310	2180	2180	2180	2180	0
201	20241015	174600	674152310	2180	2180	2180	2180	0
202	20241015	174500	674152310	2180	2180	2180	2180	0
203	20241015	174400	674152310	2180	2180	2180	2180	0
204	20241015	174300	674152310	2180	2180	2180	2180	0
205	20241015	174200	674152310	2180	2180	2180	2180	0
206	20241015	174100	674152310	2180	2180	2180	2180	0
207	20241015	174000	674152310	2180	2180	2180	2180	0
208	20241015	173900	674152310	2180	2180	2180	2180	0
209	20241015	173800	674152310	2180	2180	2180	2180	0
210	20241015	173700	674152310	2180	2180	2180	2180	0
211	20241015	173600	674152310	2180	2180	2180	2180	0
212	20241015	173500	674152310	2180	2180	2180	2180	2926
213	20241015	173400	674152310	2180	2180	2180	2180	0
214	20241015	173300	674152310	2180	2180	2180	2180	0
215	20241015	173200	674152310	2180	2180	2180	2180	0
216	20241015	173100	674152310	2180	2180	2180	2180	0
217	20241015	173000	674152310	2180	2180	2180	2180	0
218	20241015	172900	674152310	2180	2180	2180	2180	0
219	20241015	172800	674152310	2180	2180	2180	2180	0
220	20241015	172700	674152310	2180	2180	2180	2180	0
221	20241015	172600	674152310	2180	2180	2180	2180	0
222	20241015	172500	674152310	2180	2180	2180	2180	0
223	20241015	172400	674152310	2180	2180	2180	2180	0
224	20241015	172300	674152310	2180	2180	2180	2180	0
225	20241015	172200	674152310	2180	2180	2180	2180	0
226	20241015	172100	674152310	2180	2180	2180	2180	0
227	20241015	172000	674152310	2180	2180	2180	2180	0
228	20241015	171900	674152310	2180	2180	2180	2180	0
229	20241015	171800	674152310	2180	2180	2180	2180	0
230	20241015	171700	674152310	2180	2180	2180	2180	0
231	20241015	171600	674152310	2180	2180	2180	2180	0
232	20241015	171500	674152310	2180	2180	2180	2180	0
233	20241015	171400	674152310	2180	2180	2180	2180	0
234	20241015	171300	674152310	2180	2180	2180	2180	0
235	20241015	171200	674152310	2180	2180	2180	2180	0
236	20241015	171100	674152310	2180	2180	2180	2180	0
237	20241015	171000	674152310	2180	2180	2180	2180	0
238	20241015	170900	674152310	2180	2180	2180	2180	0
239	20241015	170800	674152310	2180	2180	2180	2180	0
240	20241015	170700	674152310	2180	2180	2180	2180	0
241	20241015	170600	674152310	2180	2180	2180	2180	0
242	20241015	170500	674152310	2180	2180	2180	2180	2926
243	20241015	170400	674152310	2180	2180	2180	2180	0
244	20241015	170300	674152310	2180	2180	2180	2180	0
245	20241015	170200	674152310	2180	2180	2180	2180	0
246	20241015	170100	674152310	2180	2180	2180	2180	0
247	20241015	170000	674152310	2180	2180	2180	2180	0
248	20241015	165900	674152310	2180	2180	2180	2180	0
249	20241015	165800	674152310	2180	2180	2180	2180	0
250	20241015	165700	674152310	2180	2180	2180	2180	0
251	20241015	165600	674152310	2180	2180	2180	2180	0
252	20241015	165500	674152310	2180	2180	2180	2180	0
253	20241015	165400	674152310	2180	2180	2180	2180	0
254	20241015	165300	674152310	2180	2180	2180	2180	0
255	20241015	165200	674152310	2180	2180	2180	2180	0
256	20241015	165100	674152310	2180	2180	2180	2180	0
257	20241015	165000	674152310	2180	2180	2180	2180	0
258	20241015	164900	674152310	2180	2180	2180	2180	0
259	20241015	164800	674152310	2180	2180	2180	2180	0
260	20241015	164700	674152310	2180	2180	2180	2180	0
261	20241015	164600	674152310	2180	2180	2180	2180	0
262	20241015	164500	674152310	2180	2180	2180	2180	0
263	20241015	164400	674152310	2180	2180	2180	2180	0
264	20241015	164300	674152310	2180	2180	2180	2180	0
265	20241015	164200	674152310	2180	2180	2180	2180	0
266	20241015	164100	674152310	2180	2180	2180	2180	0
267	20241015	164000	674152310	2180	2180	2180	2180	0
268	20241015	163900	674152310	2180	2180	2180	2180	0
269	20241015	163800	674152310	2180	2180	2180	2180	0
270	20241015	163700	674152310	2180	2180	2180	2180	0
271	20241015	163600	674152310	2180	2180	2180	2180	0
272	20241015	163500	674152310	2180	2180	2180	2180	2926
273	20241015	163400	674152310	2180	2180	2180	2180	0
274	20241015	163300	674152310	2180	2180	2180	2180	0
275	20241015	163200	674152310	2180	2180	2180	2180	0
276	20241015	163100	674152310	2180	2180	2180	2180	0
277	20241015	163000	674152310	2180	2180	2180	2180	0
278	20241015	162900	674152310	2180	2180	2180	2180	0
279	20241015	162800	674152310	2180	2180	2180	2180	0
280	20241015	162700	674152310	2180	2180	2180	2180	0
281	20241015	162600	674152310	2180	2180	2180	2180	0
282	20241015	162500	674152310	2180	2180	2180	2180	0
283	20241015	162400	674152310	2180	2180	2180	2180	0
284	20241015	162300	674152310	2180	2180	2180	2180	0
285	20241015	162200	674152310	2180	2180	2180	2180	0
286	20241015	162100	674152310	2180	2180	2180	2180	0
287	20241015	162000	674152310	2180	2180	2180	2180	0
288	20241015	161900	674152310	2180	2180	2180	2180	0
289	20241015	161800	674152310	2180	2180	2180	2180	0
290	20241015	161700	674152310	2180	2180	2180	2180	0
291	20241015	161600	674152310	2180	2180	2180	2180	0
292	20241015	161500	674152310	2180	2180	2180	2180	0
293	20241015	161400	674152310	2180	2180	2180	2180	0
294	20241015	161300	674152310	2180	2180	2180	2180	0
295	20241015	161200	674152310	2180	2180	2180	2180	0
296	20241015	161100	674152310	2180	2180	2180	2180	0
297	20241015	161000	674152310	2180	2180	2180	2180	0
298	20241015	160900	674152310	2180	2180	2180	2180	0
299	20241015	160800	674152310	2180	2180	2180	2180	0
300	20241015	160700	674152310	2180	2180	2180	2180	0
301	20241015	160600	674152310	2180	2180	2180	2180	0
302	20241015	160500	674152310	2180	2180	2180	2180	2926
303	20241015	160400	674152310	2180	2180	2180	2180	0
304	20241015	160300	674152310	2180	2180	2180	2180	0
305	20241015	160200	674152310	2180	2180	2180	2180	0
306	20241015	160100	674152310	2180	2180	2180	2180	0
307	20241015	160000	674152310	2180	2180	2180	2180	0
308	20241015	155900	674152310	2180	2180	2180	2180	0
309	20241015	155800	674152310	2180	2180	2180	2180	0
310	20241015	155700	674152310	2180	2180	2180	2180	0
311	20241015	155600	674152310	2180	2180	2180	2180	0
312	20241015	155500	674152310	2180	2180	2180	2180	0
313	20241015	155400	674152310	2180	2180	2180	2180	0
314	20241015	155300	674152310	2180	2180	2180	2180	0
315	20241015	155200	674152310	2180	2180	2180	2180	0
316	20241015	155100	674152310	2180	2180	2180	2180	0
317	20241015	155000	674152310	2180	2180	2180	2180	0
318	20241015	154900	674152310	2180	2180	2180	2180	0
319	20241015	154800	674152310	2180	2180	2180	2180	0
320	20241015	154700	674152310	2180	2180	2180	2180	0
321	20241015	154600	674152310	2180	2180	2180	2180	0
322	20241015	154500	674152310	2180	2180	2180	2180	0
323	20241015	154400	674152310	2180	2180	2180	2180	0
324	20241015	154300	674152310	2180	2180	2180	2180	0
325	20241015	154200	674152310	2180	2180	2180	2180	0
326	20241015	154100	674152310	2180	2180	2180	2180	0
327	20241015	154000	674152310	2180	2180	2180	2180	0
328	20241015	153900	674152310	2180	2180	2180	2180	0
329	20241015	153800	674152310	2180	2180	2180	2180	0
330	20241015	153700	674152310	2180	2180	2180	2180	0
331	20241015	153600	674152310	2180	2180	2180	2180	0
332	20241015	153500	674152310	2180	2180	2180	2180	2926
333	20241015	153400	674152310	2180	2180	2180	2180	0
334	20241015	153300	674152310	2180	2180	2180	2180	0
335	20241015	153200	674152310	2180	2180	2180	2180	0
336	20241015	153100	674152310	2180	2180	2180	2180	0
337	20241015	153000	674152310	2180	2180	2180	2180	2926
338	20241015	152900	667773630	2180	2180	2180	2180	0
339	20241015	152800	667773630	2180	2180	2180	2180	0
340	20241015	152700	667773630	2180	2180	2180	2180	0
341	20241015	152600	667773630	2180	2180	2180	2180	0
342	20241015	152500	667773630	2180	2180	2180	2180	0
343	20241015	152400	667773630	2180	2180	2180	2180	0
344	20241015	152300	667773630	2180	2180	2180	2180	0
345	20241015	152200	667773630	2180	2180	2180	2180	0
346	20241015	152100	667773630	2180	2180	2180	2180	0
347	20241015	152000	667773630	2180	2180	2180	2180	0
348	20241015	151900	667773630	2180	2170	2180	2170	1918
349	20241015	151800	663609390	2180	2170	2180	2170	1471
350	20241015	151700	660412750	2170	2175	2175	2170	21
351	20241015	151600	660367115	2170	2170	2170	2170	10
352	20241015	151500	660345415	2170	2175	2175	2170	1140
353	20241015	151400	657870915	2175	2175	2175	2175	157
354	20241015	151300	657529440	2175	2175	2175	2175	22
355	20241015	151200	657481590	2175	2170	2175	2170	615
356	20241015	151100	656144425	2170	2170	2175	2170	121
357	20241015	151000	655881850	2170	2170	2175	2165	1875
358	20241015	150900	651813485	2170	2170	2170	2170	453
359	20241015	150800	650830475	2170	2170	2170	2170	52
360	20241015	150700	650717635	2170	2165	2170	2165	771
361	20241015	150600	649047350	2155	2155	2155	2155	404
362	20241015	150500	648176730	2160	2160	2160	2160	144
363	20241015	150400	647865690	2160	2160	2160	2160	1
364	20241015	150300	647863530	2155	2155	2155	2155	300
365	20241015	150200	647217030	2155	2170	2170	2155	2003
366	20241015	150100	642900520	2150	2165	2165	2150	634
367	20241015	150000	641534450	2165	2165	2165	2165	1000
368	20241015	145900	639369450	2165	2170	2170	2165	126
369	20241015	145800	639096060	2170	2175	2175	2170	93
370	20241015	145700	638893945	2175	2170	2175	2170	827
371	20241015	145600	637099330	2170	2170	2170	2170	260
372	20241015	145500	636535130	2170	2170	2170	2170	162
373	20241015	145400	636183590	2165	2170	2175	2145	692
374	20241015	145300	634692350	2175	2180	2180	2175	26
375	20241015	145200	634635740	2180	2195	2195	2180	1401
376	20241015	145100	631574945	2195	2190	2195	2190	278
377	20241015	145000	630965915	2190	2200	2200	2190	1387
378	20241015	144900	627916415	2200	2195	2210	2185	2155
379	20241015	144800	623182360	2210	2155	2210	2155	34642
380	20241015	144700	547644355	2150	2150	2150	2150	1014
381	20241015	144600	545464255	2150	2150	2150	2150	110
382	20241015	144500	545227755	2155	2155	2155	2155	1020
383	20241015	144400	543029655	2155	2160	2160	2155	579
384	20241015	144300	541781900	2155	2160	2160	2155	825
385	20241015	144200	540003925	2155	2145	2155	2145	4249
386	20241015	144100	530860485	2140	2145	2145	2140	479
387	20241015	144000	529834030	2145	2145	2145	2145	898
388	20241015	143900	527907820	2140	2140	2140	2140	491
389	20241015	143800	526857080	2140	2140	2140	2140	35
390	20241015	143700	526782180	2140	2140	2140	2140	511
391	20241015	143600	525688640	2130	2135	2135	2130	2156
392	20241015	143500	521086240	2135	2135	2135	2135	0
393	20241015	143400	521086240	2135	2135	2135	2135	52
394	20241015	143300	520975220	2135	2145	2145	2135	923
395	20241015	143200	518999435	2140	2145	2145	2140	13
396	20241015	143100	518971565	2140	2140	2140	2140	1000
397	20241015	143000	516831565	2140	2135	2140	2135	2986
398	20241015	142900	510443165	2140	2135	2140	2135	100
399	20241015	142800	510229415	2140	2140	2140	2140	1307
400	20241015	142700	507432435	2145	2145	2145	2145	550
401	20241015	142600	506252685	2145	2130	2145	2130	9029
402	20241015	142500	486976765	2130	2125	2130	2125	28
403	20241015	142400	486917140	2125	2125	2125	2125	500
404	20241015	142300	485854640	2125	2125	2125	2125	0
405	20241015	142200	485854640	2125	2125	2125	2125	10
406	20241015	142100	485833390	2130	2130	2130	2130	100
407	20241015	142000	485620390	2125	2125	2125	2125	10
408	20241015	141900	485599140	2125	2120	2125	2120	8
409	20241015	141800	485582145	2130	2130	2130	2130	0
410	20241015	141700	485582145	2130	2130	2130	2130	0
411	20241015	141600	485582145	2130	2130	2130	2130	0
412	20241015	141500	485582145	2130	2130	2130	2130	0
413	20241015	141400	485582145	2130	2130	2130	2130	5
414	20241015	141300	485571495	2120	2120	2120	2120	0
415	20241015	141200	485571495	2120	2120	2120	2120	0
416	20241015	141100	485571495	2120	2130	2130	2120	29
417	20241015	141000	485509945	2130	2130	2130	2130	93
418	20241015	140900	485311855	2130	2130	2130	2130	48
419	20241015	140800	485209615	2125	2125	2125	2125	0
420	20241015	140700	485209615	2125	2125	2125	2120	2136
421	20241015	140600	480680450	2125	2125	2125	2125	0
422	20241015	140500	480680450	2125	2125	2125	2125	0
423	20241015	140400	480680450	2125	2125	2125	2125	1198
424	20241015	140300	478134700	2135	2135	2135	2135	0
425	20241015	140200	478134700	2135	2135	2135	2135	0
426	20241015	140100	478134700	2135	2135	2135	2135	0
427	20241015	140000	478134700	2135	2135	2135	2135	101
428	20241015	135900	477919065	2135	2135	2135	2135	35
429	20241015	135800	477844340	2135	2135	2135	2135	3
430	20241015	135700	477837935	2135	2140	2140	2135	56
431	20241015	135600	477718115	2140	2140	2140	2140	5
432	20241015	135500	477707415	2125	2125	2125	2125	350
433	20241015	135400	476963665	2135	2135	2135	2135	0
434	20241015	135300	476963665	2135	2135	2135	2135	483
435	20241015	135200	475932460	2135	2135	2135	2135	2517
436	20241015	135100	470558665	2135	2135	2135	2135	7000
437	20241015	135000	455613665	2135	2135	2135	2135	0
438	20241015	134900	455613665	2135	2135	2135	2135	0
439	20241015	134800	455613665	2135	2135	2135	2135	0
440	20241015	134700	455613665	2135	2135	2140	2120	10730
441	20241015	134600	432705305	2135	2135	2135	2135	15
442	20241015	134500	432673280	2135	2130	2135	2130	5645
443	20241015	134400	420635545	2115	2115	2115	2115	0
444	20241015	134300	420635545	2115	2120	2120	2115	1969
445	20241015	134200	416470385	2120	2130	2130	2120	84
446	20241015	134100	416292285	2130	2130	2130	2130	2
447	20241015	134000	416288025	2130	2130	2130	2130	1585
448	20241015	133900	412911975	2130	2125	2130	2125	887
449	20241015	133800	411022740	2125	2115	2125	2115	881
450	20241015	133700	409152170	2120	2120	2120	2120	151
451	20241015	133600	408832050	2120	2120	2120	2120	0
452	20241015	133500	408832050	2120	2120	2120	2120	0
453	20241015	133400	408832050	2120	2120	2120	2120	0
454	20241015	133300	408832050	2120	2120	2120	2120	0
455	20241015	133200	408832050	2120	2110	2120	2110	250
456	20241015	133100	408304540	2110	2110	2110	2110	0
457	20241015	133000	408304540	2110	2110	2110	2110	31
458	20241015	132900	408239130	2120	2120	2120	2120	1
459	20241015	132800	408237010	2120	2115	2120	2115	1082
460	20241015	132700	405947100	2110	2110	2110	2110	1
461	20241015	132600	405944990	2110	2110	2110	2100	29879
462	20241015	132500	343137360	2115	2110	2115	2110	352
463	20241015	132400	342394380	2130	2130	2130	2130	1607
464	20241015	132300	338971470	2135	2135	2135	2130	153
465	20241015	132200	338645360	2135	2135	2135	2135	678
466	20241015	132100	337197830	2135	2135	2135	2135	93
467	20241015	132000	336999275	2130	2130	2130	2130	4942
468	20241015	131900	326472815	2130	2120	2130	2120	8033
469	20241015	131800	309409450	2120	2115	2120	2115	1226
470	20241015	131700	306815630	2110	2110	2110	2110	0
471	20241015	131600	306815630	2110	2110	2110	2110	255
472	20241015	131500	306277580	2110	2110	2110	2110	5
473	20241015	131400	306267030	2115	2115	2115	2115	7
474	20241015	131300	306252225	2115	2115	2115	2115	5
475	20241015	131200	306241650	2110	2110	2110	2110	0
476	20241015	131100	306241650	2110	2110	2110	2110	1
477	20241015	131000	306239540	2110	2110	2110	2110	5
478	20241015	130900	306228990	2110	2110	2110	2110	0
479	20241015	130800	306228990	2110	2110	2110	2110	13
480	20241015	130700	306201560	2100	2110	2110	2100	14391
481	20241015	130600	275979730	2110	2110	2110	2110	1
482	20241015	130500	275977620	2115	2115	2115	2115	11
483	20241015	130400	275954355	2100	2115	2115	2100	1402
484	20241015	130300	273009875	2110	2110	2110	2110	4375
485	20241015	130200	263778625	2110	2110	2110	2110	1
486	20241015	130100	263776515	2110	2100	2110	2100	1919
487	20241015	130000	259733790	2105	2105	2105	2105	82
488	20241015	125900	259561180	2105	2105	2105	2105	0
489	20241015	125800	259561180	2105	2105	2105	2105	5
490	20241015	125700	259550655	2105	2105	2105	2105	36
491	20241015	125600	259474875	2110	2110	2110	2110	213
492	20241015	125500	259025445	2110	2110	2110	2110	15
493	20241015	125400	258993795	2100	2100	2100	2100	0
494	20241015	125300	258993795	2100	2100	2100	2100	0
495	20241015	125200	258993795	2100	2100	2100	2100	0
496	20241015	125100	258993795	2100	2100	2100	2100	55
497	20241015	125000	258878295	2110	2115	2115	2110	4
498	20241015	124900	258869850	2115	2115	2115	2115	2
499	20241015	124800	258865620	2115	2110	2115	2110	637
500	20241015	124700	257519975	2110	2110	2110	2110	0
501	20241015	124600	257519975	2110	2105	2110	2105	510
502	20241015	124500	256445115	2105	2105	2105	2105	0
503	20241015	124400	256445115	2105	2105	2105	2105	652
504	20241015	124300	255072655	2105	2105	2105	2105	1
505	20241015	124200	255070550	2105	2105	2105	2105	8
506	20241015	124100	255053710	2105	2095	2105	2095	137
507	20241015	124000	254766535	2095	2095	2095	2095	0
508	20241015	123900	254766535	2095	2095	2095	2095	126
509	20241015	123800	254502565	2095	2095	2095	2095	0
510	20241015	123700	254502565	2095	2100	2100	2095	5
511	20241015	123600	254492075	2100	2100	2100	2100	382
512	20241015	123500	253689875	2100	2100	2100	2100	190
513	20241015	123400	253290875	2100	2100	2100	2100	0
514	20241015	123300	253290875	2100	2100	2100	2100	42
515	20241015	123200	253202675	2100	2100	2100	2100	0
516	20241015	123100	253202675	2100	2100	2100	2100	0
517	20241015	123000	253202675	2100	2100	2100	2100	0
518	20241015	122900	253202675	2100	2095	2100	2095	2106
519	20241015	122800	248787590	2095	2095	2095	2095	5
520	20241015	122700	248777115	2085	2085	2085	2085	10
521	20241015	122600	248756265	2080	2080	2080	2080	0
522	20241015	122500	248756265	2080	2085	2085	2080	200
523	20241015	122400	248340195	2095	2095	2095	2095	29
524	20241015	122300	248279440	2095	2095	2095	2095	384
525	20241015	122200	247474960	2100	2100	2100	2100	442
526	20241015	122100	246546760	2105	2105	2105	2105	1
527	20241015	122000	246544655	2105	2105	2105	2105	0
528	20241015	121900	246544655	2105	2105	2105	2105	378
529	20241015	121800	245748965	2100	2095	2100	2095	2028
530	20241015	121700	241492245	2095	2095	2095	2095	0
531	20241015	121600	241492245	2095	2095	2095	2095	738
532	20241015	121500	239946135	2095	2095	2095	2095	418
533	20241015	121400	239070425	2090	2090	2090	2090	200
534	20241015	121300	238652425	2090	2090	2090	2090	3000
535	20241015	121200	232382425	2085	2085	2085	2085	100
536	20241015	121100	232173925	2085	2085	2085	2085	0
537	20241015	121000	232173925	2085	2085	2085	2085	653
538	20241015	120900	230812420	2080	2085	2085	2080	3167
539	20241015	120800	224219325	2080	2080	2080	2080	0
540	20241015	120700	224219325	2080	2080	2080	2080	700
541	20241015	120600	222763325	2080	2080	2080	2080	0
542	20241015	120500	222763325	2080	2080	2080	2080	1
543	20241015	120400	222761245	2080	2080	2080	2080	0
544	20241015	120300	222761245	2080	2080	2080	2080	0
545	20241015	120200	222761245	2080	2080	2080	2080	0
546	20241015	120100	222761245	2080	2080	2080	2080	0
547	20241015	120000	222761245	2080	2080	2080	2080	0
548	20241015	115900	222761245	2080	2080	2080	2080	2514
549	20241015	115800	217532125	2085	2085	2085	2085	0
550	20241015	115700	217532125	2085	2085	2085	2085	2
551	20241015	115600	217527955	2085	2085	2085	2085	5
552	20241015	115500	217517530	2080	2080	2080	2080	2
553	20241015	115400	217513370	2090	2090	2090	2090	0
554	20241015	115300	217513370	2090	2090	2090	2090	0
555	20241015	115200	217513370	2090	2085	2090	2085	1000
556	20241015	115100	215424160	2085	2090	2090	2080	307
557	20241015	115000	214783770	2090	2090	2090	2090	40
558	20241015	114900	214700170	2095	2095	2095	2095	0
559	20241015	114800	214700170	2095	2095	2095	2095	0
560	20241015	114700	214700170	2095	2095	2095	2095	5
561	20241015	114600	214689695	2080	2100	2100	2080	1050
562	20241015	114500	212485655	2095	2095	2095	2095	279
563	20241015	114400	211901150	2100	2100	2100	2100	0
564	20241015	114300	211901150	2100	2095	2100	2095	1500
565	20241015	114200	208756145	2095	2095	2095	2095	1
566	20241015	114100	208754050	2095	2090	2095	2090	1004
567	20241015	114000	206650920	2095	2095	2095	2095	0
568	20241015	113900	206650920	2095	2095	2095	2095	0
569	20241015	113800	206650920	2095	2095	2095	2095	9
570	20241015	113700	206632065	2095	2090	2095	2090	4238
571	20241015	113600	197753555	2095	2095	2095	2090	1500
572	20241015	113500	194611080	2095	2075	2095	2075	1004
573	20241015	113400	192522805	2075	2075	2075	2075	0
574	20241015	113300	192522805	2075	2070	2075	2070	2500
575	20241015	113200	187338295	2070	2070	2070	2070	5
576	20241015	113100	187327945	2070	2065	2070	2060	429
577	20241015	113000	186443930	2060	2060	2060	2060	0
578	20241015	112900	186443930	2060	2060	2060	2060	40
579	20241015	112800	186361530	2060	2060	2060	2060	60
580	20241015	112700	186237930	2060	2060	2060	2060	340
581	20241015	112600	185537530	2060	2065	2065	2060	565
582	20241015	112500	184373250	2070	2070	2070	2070	0
583	20241015	112400	184373250	2070	2060	2070	2060	27
584	20241015	112300	184317380	2060	2060	2060	2060	38
585	20241015	112200	184239100	2060	2060	2060	2060	0
586	20241015	112100	184239100	2060	2060	2060	2060	0
587	20241015	112000	184239100	2060	2065	2065	2060	900
588	20241015	111900	182381865	2065	2070	2070	2065	101
589	20241015	111800	182173295	2070	2065	2070	2065	125
590	20241015	111700	181915165	2065	2065	2065	2065	101
591	20241015	111600	181706600	2060	2065	2065	2060	144
592	20241015	111500	181409955	2065	2065	2065	2065	330
593	20241015	111400	180728505	2065	2065	2065	2065	51
594	20241015	111300	180623190	2065	2065	2065	2065	212
595	20241015	111200	180185410	2065	2070	2070	2065	182
596	20241015	111100	179809575	2070	2070	2070	2070	304
597	20241015	111000	179180295	2070	2065	2070	2065	123
598	20241015	110900	178925820	2065	2065	2065	2065	182
599	20241015	110800	178549990	2070	2070	2070	2070	4
600	20241015	110700	178541710	2070	2070	2070	2070	37
601	20241015	110600	178465120	2070	2070	2070	2070	0
602	20241015	110500	178465120	2070	2070	2070	2070	0
603	20241015	110400	178465120	2070	2070	2070	2070	0
604	20241015	110300	178465120	2070	2070	2070	2070	5
605	20241015	110200	178454770	2070	2070	2070	2070	0
606	20241015	110100	178454770	2070	2070	2070	2070	0
607	20241015	110000	178454770	2070	2070	2070	2070	40
608	20241015	105900	178371970	2070	2070	2070	2070	6
609	20241015	105800	178359550	2070	2070	2070	2070	8
610	20241015	105700	178342990	2070	2070	2070	2070	1
611	20241015	105600	178340920	2070	2070	2070	2070	0
612	20241015	105500	178340920	2070	2070	2070	2070	10
613	20241015	105400	178320220	2070	2070	2070	2070	52
614	20241015	105300	178212580	2075	2075	2075	2075	0
615	20241015	105200	178212580	2075	2075	2075	2075	0
616	20241015	105100	178212580	2075	2075	2075	2075	0
617	20241015	105000	178212580	2075	2075	2075	2075	0
618	20241015	104900	178212580	2075	2075	2075	2075	0
619	20241015	104800	178212580	2075	2070	2075	2070	791
620	20241015	104700	176572755	2075	2075	2075	2075	0
621	20241015	104600	176572755	2075	2075	2075	2075	1
622	20241015	104500	176570680	2075	2075	2075	2075	0
623	20241015	104400	176570680	2075	2075	2075	2075	23
624	20241015	104300	176522955	2075	2075	2075	2075	0
625	20241015	104200	176522955	2075	2075	2075	2075	2000
626	20241015	104100	172372955	2075	2075	2075	2075	299
627	20241015	104000	171752530	2075	2075	2075	2075	200
628	20241015	103900	171337530	2075	2075	2075	2075	379
629	20241015	103800	170551105	2075	2075	2075	2075	394
630	20241015	103700	169733555	2075	2075	2075	2075	372
631	20241015	103600	168961655	2070	2070	2070	2070	200
632	20241015	103500	168547655	2070	2070	2070	2065	829
633	20241015	103400	166835625	2070	2070	2070	2070	0
634	20241015	103300	166835625	2070	2070	2070	2070	5
635	20241015	103200	166825275	2070	2070	2070	2070	233
636	20241015	103100	166342965	2070	2070	2070	2070	5
637	20241015	103000	166332615	2070	2070	2070	2070	165
638	20241015	102900	165991065	2070	2070	2070	2070	0
639	20241015	102800	165991065	2070	2070	2070	2070	81
640	20241015	102700	165823395	2070	2065	2070	2050	1320
641	20241015	102600	163097540	2070	2055	2070	2050	801
642	20241015	102500	161453500	2055	2055	2055	2055	300
643	20241015	102400	160837000	2055	2075	2075	2055	4181
644	20241015	102300	152239935	2075	2075	2075	2075	3
645	20241015	102200	152233710	2075	2075	2075	2065	1401
646	20241015	102100	149334310	2070	2075	2075	2070	60
647	20241015	102000	149210010	2075	2075	2075	2075	1
648	20241015	101900	149207935	2075	2080	2080	2075	124
649	20241015	101800	148950135	2080	2080	2080	2080	6
650	20241015	101700	148937655	2080	2080	2080	2080	6
651	20241015	101600	148925175	2080	2080	2080	2075	28
652	20241015	101500	148866960	2080	2080	2080	2065	31
653	20241015	101400	148802610	2065	2075	2075	2065	800
654	20241015	101300	147147470	2080	2080	2080	2080	100
655	20241015	101200	146939470	2080	2080	2080	2080	2
656	20241015	101100	146935310	2080	2080	2080	2080	53
657	20241015	101000	146825070	2070	2075	2080	2070	1307
658	20241015	100900	144119090	2080	2080	2080	2080	251
659	20241015	100800	143597010	2080	2090	2090	2080	613
660	20241015	100700	142321860	2085	2090	2090	2085	7360
661	20241015	100600	126969010	2095	2095	2095	2095	3
662	20241015	100500	126962725	2090	2095	2095	2090	58
663	20241015	100400	126841500	2090	2095	2095	2090	314
664	20241015	100300	126185235	2095	2095	2095	2090	257
665	20241015	100200	125648075	2095	2095	2095	2095	3
666	20241015	100100	125641790	2095	2105	2105	2095	5906
667	20241015	100000	113209700	2105	2100	2105	2100	722
668	20241015	095900	111689900	2100	2090	2100	2090	472
669	20241015	095800	110699695	2085	2085	2085	2085	0
670	20241015	095700	110699695	2085	2090	2090	2085	406
671	20241015	095600	109851180	2090	2090	2090	2090	13
672	20241015	095500	109824010	2090	2090	2090	2090	52
673	20241015	095400	109715330	2085	2090	2090	2085	17
674	20241015	095300	109679850	2090	2090	2090	2090	5
675	20241015	095200	109669400	2090	2090	2090	2090	0
676	20241015	095100	109669400	2090	2090	2090	2090	113
677	20241015	095000	109433230	2090	2090	2090	2090	2
678	20241015	094900	109429050	2090	2090	2090	2090	0
679	20241015	094800	109429050	2090	2090	2090	2090	67
680	20241015	094700	109289020	2090	2095	2095	2090	21
681	20241015	094600	109245050	2095	2095	2095	2095	9
682	20241015	094500	109226195	2090	2090	2090	2090	2000
683	20241015	094400	105046195	2090	2090	2090	2090	54
684	20241015	094300	104933335	2090	2090	2095	2090	1198
685	20241015	094200	102429265	2090	2095	2095	2090	1894
686	20241015	094100	98470785	2095	2100	2100	2095	949
687	20241015	094000	96482010	2100	2100	2100	2100	634
688	20241015	093900	95150610	2100	2095	2105	2095	397
689	20241015	093800	94316680	2100	2100	2100	2095	421
690	20241015	093700	93434635	2100	2095	2100	2095	721
691	20241015	093600	91923640	2095	2095	2095	2095	2031
692	20241015	093500	87668695	2095	2100	2105	2090	610
693	20241015	093400	86390700	2105	2105	2105	2095	4314
694	20241015	093300	77327920	2110	2120	2120	2110	1019
695	20241015	093200	75176270	2120	2125	2125	2120	452
696	20241015	093100	74217280	2130	2105	2130	2105	3971
697	20241015	093000	65819545	2105	2110	2110	2105	1870
698	20241015	092900	61881350	2110	2110	2110	2110	20
699	20241015	092800	61839150	2110	2110	2110	2105	6
700	20241015	092700	61826495	2105	2110	2110	2105	342
701	20241015	092600	61105350	2110	2110	2110	2105	891
702	20241015	092500	59227840	2120	2105	2120	2105	6079
703	20241015	092400	46353730	2105	2100	2105	2100	559
704	20241015	092300	45178580	2100	2100	2100	2100	5
705	20241015	092200	45168080	2100	2105	2105	2100	3749
706	20241015	092100	37281435	2100	2100	2100	2095	589
707	20241015	092000	36044660	2095	2090	2095	2090	160
708	20241015	091900	35709960	2090	2100	2100	2090	1828
709	20241015	091800	31886615	2100	2085	2100	2085	1713
710	20241015	091700	28291240	2085	2090	2090	2085	841
711	20241015	091600	26536760	2090	2105	2105	2090	1808
712	20241015	091500	22748360	2105	2105	2105	2105	97
713	20241015	091400	22544175	2105	2095	2105	2090	2475
714	20241015	091300	17343190	2095	2095	2095	2095	149
715	20241015	091200	17031035	2100	2085	2100	2085	1883
716	20241015	091100	13094885	2085	2075	2085	2075	2007
717	20241015	091000	8920330	2070	2070	2070	2070	488
718	20241015	090900	7910170	2070	2070	2070	2070	1156
719	20241015	090800	5517250	2070	2070	2070	2070	271
720	20241015	090700	4956280	2070	2070	2070	2070	111
721	20241015	090600	4726510	2070	2070	2070	2070	0
722	20241015	090500	4726510	2070	2065	2070	2065	61
723	20241015	090400	4600260	2075	2075	2075	2075	10
724	20241015	090300	4579510	2075	2075	2075	2070	573
725	20241015	090200	3393035	2075	2065	2075	2065	156
726	20241015	090100	3069835	2065	2065	2065	2065	26
727	20241015	090000	3016145	2065	2040	2065	2040	1474