KissMeData/030530/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	191400	247652285	2335	2335	2335	2335	2017
3	20241018	191300	247652285	2335	2335	2335	2335	0
4	20241018	191200	247652285	2335	2335	2335	2335	0
5	20241018	191100	247652285	2335	2335	2335	2335	0
6	20241018	191000	247652285	2335	2335	2335	2335	0
7	20241018	190900	247652285	2335	2335	2335	2335	0
8	20241018	190800	247652285	2335	2335	2335	2335	0
9	20241018	190700	247652285	2335	2335	2335	2335	0
10	20241018	190600	247652285	2335	2335	2335	2335	0
11	20241018	190500	247652285	2335	2335	2335	2335	0
12	20241018	190400	247652285	2335	2335	2335	2335	0
13	20241018	190300	247652285	2335	2335	2335	2335	0
14	20241018	190200	247652285	2335	2335	2335	2335	0
15	20241018	190100	247652285	2335	2335	2335	2335	0
16	20241018	190000	247652285	2335	2335	2335	2335	0
17	20241018	185900	247652285	2335	2335	2335	2335	0
18	20241018	185800	247652285	2335	2335	2335	2335	0
19	20241018	185700	247652285	2335	2335	2335	2335	0
20	20241018	185600	247652285	2335	2335	2335	2335	0
21	20241018	185500	247652285	2335	2335	2335	2335	0
22	20241018	185400	247652285	2335	2335	2335	2335	0
23	20241018	185300	247652285	2335	2335	2335	2335	0
24	20241018	185200	247652285	2335	2335	2335	2335	0
25	20241018	185100	247652285	2335	2335	2335	2335	0
26	20241018	185000	247652285	2335	2335	2335	2335	0
27	20241018	184900	247652285	2335	2335	2335	2335	0
28	20241018	184800	247652285	2335	2335	2335	2335	0
29	20241018	184700	247652285	2335	2335	2335	2335	0
30	20241018	184600	247652285	2335	2335	2335	2335	0
31	20241018	184500	247652285	2335	2335	2335	2335	0
32	20241018	184400	247652285	2335	2335	2335	2335	2017
33	20241018	184300	247652285	2335	2335	2335	2335	0
34	20241018	184200	247652285	2335	2335	2335	2335	0
35	20241018	184100	247652285	2335	2335	2335	2335	0
36	20241018	184000	247652285	2335	2335	2335	2335	0
37	20241018	183900	247652285	2335	2335	2335	2335	0
38	20241018	183800	247652285	2335	2335	2335	2335	0
39	20241018	183700	247652285	2335	2335	2335	2335	0
40	20241018	183600	247652285	2335	2335	2335	2335	0
41	20241018	183500	247652285	2335	2335	2335	2335	0
42	20241018	183400	247652285	2335	2335	2335	2335	0
43	20241018	183300	247652285	2335	2335	2335	2335	0
44	20241018	183200	247652285	2335	2335	2335	2335	0
45	20241018	183100	247652285	2335	2335	2335	2335	0
46	20241018	183000	247652285	2335	2335	2335	2335	0
47	20241018	182900	247652285	2335	2335	2335	2335	0
48	20241018	182800	247652285	2335	2335	2335	2335	0
49	20241018	182700	247652285	2335	2335	2335	2335	0
50	20241018	182600	247652285	2335	2335	2335	2335	0
51	20241018	182500	247652285	2335	2335	2335	2335	0
52	20241018	182400	247652285	2335	2335	2335	2335	0
53	20241018	182300	247652285	2335	2335	2335	2335	0
54	20241018	182200	247652285	2335	2335	2335	2335	0
55	20241018	182100	247652285	2335	2335	2335	2335	0
56	20241018	182000	247652285	2335	2335	2335	2335	0
57	20241018	181900	247652285	2335	2335	2335	2335	0
58	20241018	181800	247652285	2335	2335	2335	2335	0
59	20241018	181700	247652285	2335	2335	2335	2335	0
60	20241018	181600	247652285	2335	2335	2335	2335	0
61	20241018	181500	247652285	2335	2335	2335	2335	0
62	20241018	181400	247652285	2335	2335	2335	2335	2017
63	20241018	181300	247652285	2335	2335	2335	2335	0
64	20241018	181200	247652285	2335	2335	2335	2335	0
65	20241018	181100	247652285	2335	2335	2335	2335	0
66	20241018	181000	247652285	2335	2335	2335	2335	0
67	20241018	180900	247652285	2335	2335	2335	2335	0
68	20241018	180800	247652285	2335	2335	2335	2335	0
69	20241018	180700	247652285	2335	2335	2335	2335	0
70	20241018	180600	247652285	2335	2335	2335	2335	0
71	20241018	180500	247652285	2335	2335	2335	2335	0
72	20241018	180400	247652285	2335	2335	2335	2335	0
73	20241018	180300	247652285	2335	2335	2335	2335	0
74	20241018	180200	247652285	2335	2335	2335	2335	0
75	20241018	180100	247652285	2335	2335	2335	2335	0
76	20241018	180000	247652285	2335	2335	2335	2335	0
77	20241018	175900	247652285	2335	2335	2335	2335	0
78	20241018	175800	247652285	2335	2335	2335	2335	0
79	20241018	175700	247652285	2335	2335	2335	2335	0
80	20241018	175600	247652285	2335	2335	2335	2335	0
81	20241018	175500	247652285	2335	2335	2335	2335	0
82	20241018	175400	247652285	2335	2335	2335	2335	0
83	20241018	175300	247652285	2335	2335	2335	2335	0
84	20241018	175200	247652285	2335	2335	2335	2335	0
85	20241018	175100	247652285	2335	2335	2335	2335	0
86	20241018	175000	247652285	2335	2335	2335	2335	0
87	20241018	174900	247652285	2335	2335	2335	2335	0
88	20241018	174800	247652285	2335	2335	2335	2335	0
89	20241018	174700	247652285	2335	2335	2335	2335	0
90	20241018	174600	247652285	2335	2335	2335	2335	0
91	20241018	174500	247652285	2335	2335	2335	2335	0
92	20241018	174400	247652285	2335	2335	2335	2335	2017
93	20241018	174300	247652285	2335	2335	2335	2335	0
94	20241018	174200	247652285	2335	2335	2335	2335	0
95	20241018	174100	247652285	2335	2335	2335	2335	0
96	20241018	174000	247652285	2335	2335	2335	2335	0
97	20241018	173900	247652285	2335	2335	2335	2335	0
98	20241018	173800	247652285	2335	2335	2335	2335	0
99	20241018	173700	247652285	2335	2335	2335	2335	0
100	20241018	173600	247652285	2335	2335	2335	2335	0
101	20241018	173500	247652285	2335	2335	2335	2335	0
102	20241018	173400	247652285	2335	2335	2335	2335	0
103	20241018	173300	247652285	2335	2335	2335	2335	0
104	20241018	173200	247652285	2335	2335	2335	2335	0
105	20241018	173100	247652285	2335	2335	2335	2335	0
106	20241018	173000	247652285	2335	2335	2335	2335	0
107	20241018	172900	247652285	2335	2335	2335	2335	0
108	20241018	172800	247652285	2335	2335	2335	2335	0
109	20241018	172700	247652285	2335	2335	2335	2335	0
110	20241018	172600	247652285	2335	2335	2335	2335	0
111	20241018	172500	247652285	2335	2335	2335	2335	0
112	20241018	172400	247652285	2335	2335	2335	2335	0
113	20241018	172300	247652285	2335	2335	2335	2335	0
114	20241018	172200	247652285	2335	2335	2335	2335	0
115	20241018	172100	247652285	2335	2335	2335	2335	0
116	20241018	172000	247652285	2335	2335	2335	2335	0
117	20241018	171900	247652285	2335	2335	2335	2335	0
118	20241018	171800	247652285	2335	2335	2335	2335	0
119	20241018	171700	247652285	2335	2335	2335	2335	0
120	20241018	171600	247652285	2335	2335	2335	2335	0
121	20241018	171500	247652285	2335	2335	2335	2335	0
122	20241018	171400	247652285	2335	2335	2335	2335	2017
123	20241018	171300	247652285	2335	2335	2335	2335	0
124	20241018	171200	247652285	2335	2335	2335	2335	0
125	20241018	171100	247652285	2335	2335	2335	2335	0
126	20241018	171000	247652285	2335	2335	2335	2335	0
127	20241018	170900	247652285	2335	2335	2335	2335	0
128	20241018	170800	247652285	2335	2335	2335	2335	0
129	20241018	170700	247652285	2335	2335	2335	2335	0
130	20241018	170600	247652285	2335	2335	2335	2335	0
131	20241018	170500	247652285	2335	2335	2335	2335	0
132	20241018	170400	247652285	2335	2335	2335	2335	0
133	20241018	170300	247652285	2335	2335	2335	2335	0
134	20241018	170200	247652285	2335	2335	2335	2335	0
135	20241018	170100	247652285	2335	2335	2335	2335	0
136	20241018	170000	247652285	2335	2335	2335	2335	0
137	20241018	165900	247652285	2335	2335	2335	2335	0
138	20241018	165800	247652285	2335	2335	2335	2335	0
139	20241018	165700	247652285	2335	2335	2335	2335	0
140	20241018	165600	247652285	2335	2335	2335	2335	0
141	20241018	165500	247652285	2335	2335	2335	2335	0
142	20241018	165400	247652285	2335	2335	2335	2335	0
143	20241018	165300	247652285	2335	2335	2335	2335	0
144	20241018	165200	247652285	2335	2335	2335	2335	0
145	20241018	165100	247652285	2335	2335	2335	2335	0
146	20241018	165000	247652285	2335	2335	2335	2335	0
147	20241018	164900	247652285	2335	2335	2335	2335	0
148	20241018	164800	247652285	2335	2335	2335	2335	0
149	20241018	164700	247652285	2335	2335	2335	2335	0
150	20241018	164600	247652285	2335	2335	2335	2335	0
151	20241018	164500	247652285	2335	2335	2335	2335	0
152	20241018	164400	247652285	2335	2335	2335	2335	2017
153	20241018	164300	247652285	2335	2335	2335	2335	0
154	20241018	164200	247652285	2335	2335	2335	2335	0
155	20241018	164100	247652285	2335	2335	2335	2335	0
156	20241018	164000	247652285	2335	2335	2335	2335	0
157	20241018	163900	247652285	2335	2335	2335	2335	0
158	20241018	163800	247652285	2335	2335	2335	2335	0
159	20241018	163700	247652285	2335	2335	2335	2335	0
160	20241018	163600	247652285	2335	2335	2335	2335	0
161	20241018	163500	247652285	2335	2335	2335	2335	0
162	20241018	163400	247652285	2335	2335	2335	2335	0
163	20241018	163300	247652285	2335	2335	2335	2335	0
164	20241018	163200	247652285	2335	2335	2335	2335	0
165	20241018	163100	247652285	2335	2335	2335	2335	0
166	20241018	163000	247652285	2335	2335	2335	2335	0
167	20241018	162900	247652285	2335	2335	2335	2335	0
168	20241018	162800	247652285	2335	2335	2335	2335	0
169	20241018	162700	247652285	2335	2335	2335	2335	0
170	20241018	162600	247652285	2335	2335	2335	2335	0
171	20241018	162500	247652285	2335	2335	2335	2335	0
172	20241018	162400	247652285	2335	2335	2335	2335	0
173	20241018	162300	247652285	2335	2335	2335	2335	0
174	20241018	162200	247652285	2335	2335	2335	2335	0
175	20241018	162100	247652285	2335	2335	2335	2335	0
176	20241018	162000	247652285	2335	2335	2335	2335	0
177	20241018	161900	247652285	2335	2335	2335	2335	0
178	20241018	161800	247652285	2335	2335	2335	2335	0
179	20241018	161700	247652285	2335	2335	2335	2335	0
180	20241018	161600	247652285	2335	2335	2335	2335	0
181	20241018	161500	247652285	2335	2335	2335	2335	0
182	20241018	161400	247652285	2335	2335	2335	2335	2017
183	20241018	161300	247652285	2335	2335	2335	2335	0
184	20241018	161200	247652285	2335	2335	2335	2335	0
185	20241018	161100	247652285	2335	2335	2335	2335	0
186	20241018	161000	247652285	2335	2335	2335	2335	0
187	20241018	160900	247652285	2335	2335	2335	2335	0
188	20241018	160800	247652285	2335	2335	2335	2335	0
189	20241018	160700	247652285	2335	2335	2335	2335	0
190	20241018	160600	247652285	2335	2335	2335	2335	0
191	20241018	160500	247652285	2335	2335	2335	2335	0
192	20241018	160400	247652285	2335	2335	2335	2335	0
193	20241018	160300	247652285	2335	2335	2335	2335	0
194	20241018	160200	247652285	2335	2335	2335	2335	0
195	20241018	160100	247652285	2335	2335	2335	2335	0
196	20241018	160000	247652285	2335	2335	2335	2335	0
197	20241018	155900	247652285	2335	2335	2335	2335	0
198	20241018	155800	247652285	2335	2335	2335	2335	0
199	20241018	155700	247652285	2335	2335	2335	2335	0
200	20241018	155600	247652285	2335	2335	2335	2335	0
201	20241018	155500	247652285	2335	2335	2335	2335	0
202	20241018	155400	247652285	2335	2335	2335	2335	0
203	20241018	155300	247652285	2335	2335	2335	2335	0
204	20241018	155200	247652285	2335	2335	2335	2335	0
205	20241018	155100	247652285	2335	2335	2335	2335	0
206	20241018	155000	247652285	2335	2335	2335	2335	0
207	20241018	154900	247652285	2335	2335	2335	2335	0
208	20241018	154800	247652285	2335	2335	2335	2335	0
209	20241018	154700	247652285	2335	2335	2335	2335	0
210	20241018	154600	247652285	2335	2335	2335	2335	0
211	20241018	154500	247652285	2335	2335	2335	2335	0
212	20241018	154400	247652285	2335	2335	2335	2335	2017
213	20241018	154300	247652285	2335	2335	2335	2335	0
214	20241018	154200	247652285	2335	2335	2335	2335	0
215	20241018	154100	247652285	2335	2335	2335	2335	0
216	20241018	154000	247652285	2335	2335	2335	2335	0
217	20241018	153900	247652285	2335	2335	2335	2335	0
218	20241018	153800	247652285	2335	2335	2335	2335	0
219	20241018	153700	247652285	2335	2335	2335	2335	0
220	20241018	153600	247652285	2335	2335	2335	2335	0
221	20241018	153500	247652285	2335	2335	2335	2335	0
222	20241018	153400	247652285	2335	2335	2335	2335	0
223	20241018	153300	247652285	2335	2335	2335	2335	0
224	20241018	153200	247652285	2335	2335	2335	2335	0
225	20241018	153100	247652285	2335	2335	2335	2335	0
226	20241018	153000	247652285	2335	2335	2335	2335	2017
227	20241018	152900	242942590	2330	2330	2330	2330	0
228	20241018	152800	242942590	2330	2330	2330	2330	0
229	20241018	152700	242942590	2330	2330	2330	2330	0
230	20241018	152600	242942590	2330	2330	2330	2330	0
231	20241018	152500	242942590	2330	2330	2330	2330	0
232	20241018	152400	242942590	2330	2330	2330	2330	0
233	20241018	152300	242942590	2330	2330	2330	2330	0
234	20241018	152200	242942590	2330	2330	2330	2330	0
235	20241018	152100	242942590	2330	2330	2330	2330	0
236	20241018	152000	242942590	2330	2330	2330	2330	0
237	20241018	151900	242942590	2330	2330	2330	2330	61
238	20241018	151800	242800460	2340	2335	2340	2330	952
239	20241018	151700	240577845	2335	2335	2335	2335	144
240	20241018	151600	240241605	2335	2330	2335	2330	30
241	20241018	151500	240171630	2330	2335	2335	2330	152
242	20241018	151400	239817275	2330	2330	2330	2330	5
243	20241018	151300	239805625	2335	2325	2335	2325	1084
244	20241018	151200	237285185	2325	2335	2340	2325	3479
245	20241018	151100	229178995	2335	2335	2335	2335	222
246	20241018	151000	228660625	2330	2330	2330	2330	0
247	20241018	150900	228660625	2330	2330	2330	2330	2105
248	20241018	150800	223755975	2330	2335	2340	2330	549
249	20241018	150700	222471705	2340	2335	2340	2330	2276
250	20241018	150600	217166765	2335	2335	2335	2335	533
251	20241018	150500	215922210	2335	2335	2335	2335	0
252	20241018	150400	215922210	2335	2340	2340	2335	9351
253	20241018	150300	194049550	2340	2345	2345	2340	462
254	20241018	150200	192966340	2340	2340	2340	2340	0
255	20241018	150100	192966340	2340	2340	2340	2340	200
256	20241018	150000	192498340	2345	2345	2345	2345	0
257	20241018	145900	192498340	2345	2345	2345	2345	0
258	20241018	145800	192498340	2345	2345	2345	2345	0
259	20241018	145700	192498340	2345	2345	2345	2345	18
260	20241018	145600	192456130	2345	2345	2345	2345	30
261	20241018	145500	192385780	2345	2345	2345	2345	5
262	20241018	145400	192374055	2350	2350	2350	2350	2
263	20241018	145300	192369355	2350	2345	2350	2340	749
264	20241018	145200	190613150	2345	2345	2345	2345	326
265	20241018	145100	189848680	2345	2345	2345	2345	60
266	20241018	145000	189707980	2345	2345	2345	2345	14
267	20241018	144900	189675150	2345	2345	2345	2345	31
268	20241018	144800	189602455	2345	2345	2345	2345	204
269	20241018	144700	189124075	2350	2350	2350	2350	0
270	20241018	144600	189124075	2350	2350	2350	2350	0
271	20241018	144500	189124075	2350	2350	2350	2350	0
272	20241018	144400	189124075	2350	2350	2350	2350	45
273	20241018	144300	189018325	2340	2345	2345	2340	533
274	20241018	144200	187768650	2350	2350	2350	2350	0
275	20241018	144100	187768650	2350	2350	2350	2350	0
276	20241018	144000	187768650	2350	2350	2350	2350	0
277	20241018	143900	187768650	2350	2350	2350	2350	1
278	20241018	143800	187766300	2345	2345	2345	2345	0
279	20241018	143700	187766300	2345	2345	2345	2345	0
280	20241018	143600	187766300	2345	2345	2345	2345	948
281	20241018	143500	185543240	2345	2345	2345	2345	175
282	20241018	143400	185132865	2350	2350	2350	2350	450
283	20241018	143300	184075365	2345	2345	2345	2345	0
284	20241018	143200	184075365	2345	2345	2345	2345	13
285	20241018	143100	184044880	2345	2340	2345	2340	101
286	20241018	143000	183808535	2345	2345	2345	2345	17
287	20241018	142900	183768670	2345	2345	2345	2345	0
288	20241018	142800	183768670	2345	2345	2345	2345	10
289	20241018	142700	183745220	2340	2340	2340	2340	0
290	20241018	142600	183745220	2340	2345	2345	2340	2419
291	20241018	142500	178072810	2345	2345	2345	2345	210
292	20241018	142400	177580360	2345	2345	2345	2345	0
293	20241018	142300	177580360	2345	2345	2345	2345	7
294	20241018	142200	177563945	2340	2340	2340	2340	0
295	20241018	142100	177563945	2340	2340	2340	2340	0
296	20241018	142000	177563945	2340	2340	2340	2340	700
297	20241018	141900	175925945	2340	2340	2340	2340	0
298	20241018	141800	175925945	2340	2340	2340	2340	0
299	20241018	141700	175925945	2340	2340	2340	2340	0
300	20241018	141600	175925945	2340	2340	2340	2340	0
301	20241018	141500	175925945	2340	2340	2340	2340	118
302	20241018	141400	175649825	2340	2340	2340	2340	25
303	20241018	141300	175591325	2345	2345	2345	2345	0
304	20241018	141200	175591325	2345	2345	2345	2345	0
305	20241018	141100	175591325	2345	2340	2345	2340	2046
306	20241018	141000	170803280	2340	2340	2340	2340	0
307	20241018	140900	170803280	2340	2340	2340	2340	10
308	20241018	140800	170779880	2340	2335	2340	2335	20
309	20241018	140700	170733130	2340	2340	2340	2340	0
310	20241018	140600	170733130	2340	2340	2340	2340	122
311	20241018	140500	170447650	2340	2340	2340	2335	167
312	20241018	140400	170057455	2335	2340	2340	2335	1268
313	20241018	140300	167090520	2340	2345	2345	2340	217
314	20241018	140200	166582735	2345	2345	2345	2345	0
315	20241018	140100	166582735	2345	2345	2345	2345	0
316	20241018	140000	166582735	2345	2345	2345	2345	43
317	20241018	135900	166481900	2340	2340	2340	2340	0
318	20241018	135800	166481900	2340	2340	2340	2340	0
319	20241018	135700	166481900	2340	2340	2340	2340	0
320	20241018	135600	166481900	2340	2340	2340	2340	0
321	20241018	135500	166481900	2340	2340	2340	2340	0
322	20241018	135400	166481900	2340	2340	2340	2340	0
323	20241018	135300	166481900	2340	2340	2340	2340	0
324	20241018	135200	166481900	2340	2340	2340	2340	0
325	20241018	135100	166481900	2340	2340	2340	2340	513
326	20241018	135000	165281480	2340	2340	2340	2340	0
327	20241018	134900	165281480	2340	2340	2340	2340	0
328	20241018	134800	165281480	2340	2340	2340	2340	0
329	20241018	134700	165281480	2340	2340	2340	2340	0
330	20241018	134600	165281480	2340	2340	2340	2340	0
331	20241018	134500	165281480	2340	2340	2340	2340	0
332	20241018	134400	165281480	2340	2340	2340	2340	1222
333	20241018	134300	162422000	2335	2335	2335	2335	0
334	20241018	134200	162422000	2335	2335	2335	2335	0
335	20241018	134100	162422000	2335	2335	2335	2335	0
336	20241018	134000	162422000	2335	2335	2335	2335	0
337	20241018	133900	162422000	2335	2335	2335	2335	0
338	20241018	133800	162422000	2335	2335	2335	2335	0
339	20241018	133700	162422000	2335	2335	2335	2335	0
340	20241018	133600	162422000	2335	2335	2335	2335	66
341	20241018	133500	162267890	2340	2340	2340	2335	317
342	20241018	133400	161526190	2340	2340	2340	2340	48
343	20241018	133300	161413870	2340	2340	2340	2340	1
344	20241018	133200	161411530	2335	2340	2340	2335	124
345	20241018	133100	161121400	2335	2335	2335	2335	0
346	20241018	133000	161121400	2335	2335	2335	2335	0
347	20241018	132900	161121400	2335	2335	2335	2335	0
348	20241018	132800	161121400	2335	2335	2335	2335	0
349	20241018	132700	161121400	2335	2335	2335	2335	136
350	20241018	132600	160803840	2335	2335	2335	2335	0
351	20241018	132500	160803840	2335	2340	2340	2335	60
352	20241018	132400	160663520	2340	2340	2340	2340	0
353	20241018	132300	160663520	2340	2340	2340	2340	0
354	20241018	132200	160663520	2340	2340	2340	2340	0
355	20241018	132100	160663520	2340	2340	2340	2340	0
356	20241018	132000	160663520	2340	2340	2340	2340	0
357	20241018	131900	160663520	2340	2340	2340	2340	0
358	20241018	131800	160663520	2340	2340	2340	2340	0
359	20241018	131700	160663520	2340	2340	2340	2340	1
360	20241018	131600	160661180	2340	2340	2340	2340	0
361	20241018	131500	160661180	2340	2340	2340	2340	1
362	20241018	131400	160658840	2340	2340	2340	2340	0
363	20241018	131300	160658840	2340	2340	2340	2340	0
364	20241018	131200	160658840	2340	2340	2340	2340	5
365	20241018	131100	160647140	2340	2340	2340	2340	58
366	20241018	131000	160511420	2335	2335	2335	2335	62
367	20241018	130900	160366650	2335	2335	2335	2335	0
368	20241018	130800	160366650	2335	2335	2335	2335	120
369	20241018	130700	160086450	2335	2335	2335	2335	0
370	20241018	130600	160086450	2335	2335	2335	2335	15
371	20241018	130500	160051425	2335	2335	2335	2335	0
372	20241018	130400	160051425	2335	2340	2340	2335	1416
373	20241018	130300	156743975	2335	2335	2335	2335	132
374	20241018	130200	156435755	2340	2340	2340	2340	0
375	20241018	130100	156435755	2340	2340	2340	2340	0
376	20241018	130000	156435755	2340	2340	2340	2340	2
377	20241018	125900	156431075	2345	2345	2345	2345	0
378	20241018	125800	156431075	2345	2345	2345	2345	5
379	20241018	125700	156419350	2335	2335	2335	2335	0
380	20241018	125600	156419350	2335	2335	2335	2335	231
381	20241018	125500	155879965	2335	2335	2335	2335	50
382	20241018	125400	155763215	2340	2340	2340	2340	0
383	20241018	125300	155763215	2340	2340	2340	2340	0
384	20241018	125200	155763215	2340	2340	2340	2340	0
385	20241018	125100	155763215	2340	2340	2340	2340	870
386	20241018	125000	153727415	2340	2340	2340	2340	0
387	20241018	124900	153727415	2340	2340	2340	2340	0
388	20241018	124800	153727415	2340	2335	2345	2335	102
389	20241018	124700	153488735	2335	2340	2340	2335	372
390	20241018	124600	152618405	2340	2340	2340	2340	1
391	20241018	124500	152616065	2335	2335	2335	2335	0
392	20241018	124400	152616065	2335	2335	2335	2335	0
393	20241018	124300	152616065	2335	2340	2340	2335	143
394	20241018	124200	152282155	2345	2345	2345	2345	0
395	20241018	124100	152282155	2345	2345	2345	2345	0
396	20241018	124000	152282155	2345	2345	2345	2345	0
397	20241018	123900	152282155	2345	2345	2345	2345	1
398	20241018	123800	152279810	2340	2340	2340	2340	0
399	20241018	123700	152279810	2340	2340	2340	2340	0
400	20241018	123600	152279810	2340	2340	2340	2340	1
401	20241018	123500	152277470	2340	2340	2340	2340	0
402	20241018	123400	152277470	2340	2340	2340	2340	0
403	20241018	123300	152277470	2340	2340	2340	2340	0
404	20241018	123200	152277470	2340	2340	2340	2340	250
405	20241018	123100	151692470	2340	2340	2340	2340	0
406	20241018	123000	151692470	2340	2340	2340	2340	0
407	20241018	122900	151692470	2340	2340	2340	2340	100
408	20241018	122800	151458470	2340	2340	2340	2340	0
409	20241018	122700	151458470	2340	2340	2340	2340	0
410	20241018	122600	151458470	2340	2340	2340	2340	0
411	20241018	122500	151458470	2340	2340	2340	2340	0
412	20241018	122400	151458470	2340	2340	2340	2340	44
413	20241018	122300	151355510	2340	2340	2340	2340	0
414	20241018	122200	151355510	2340	2340	2340	2340	0
415	20241018	122100	151355510	2340	2340	2340	2340	20
416	20241018	122000	151308710	2340	2340	2340	2340	0
417	20241018	121900	151308710	2340	2340	2340	2340	0
418	20241018	121800	151308710	2340	2345	2345	2340	18
419	20241018	121700	151266585	2345	2345	2345	2345	0
420	20241018	121600	151266585	2345	2345	2345	2345	1
421	20241018	121500	151264240	2340	2340	2340	2340	0
422	20241018	121400	151264240	2340	2340	2340	2340	1
423	20241018	121300	151261900	2340	2340	2340	2340	1500
424	20241018	121200	147751900	2335	2335	2335	2335	0
425	20241018	121100	147751900	2335	2335	2335	2335	0
426	20241018	121000	147751900	2335	2340	2340	2335	1854
427	20241018	120900	143418540	2340	2340	2340	2340	5
428	20241018	120800	143406840	2340	2340	2340	2340	4426
429	20241018	120700	133050000	2340	2340	2340	2340	956
430	20241018	120600	130812960	2340	2340	2340	2340	0
431	20241018	120500	130812960	2340	2340	2340	2340	118
432	20241018	120400	130536840	2345	2345	2345	2345	7
433	20241018	120300	130520425	2340	2340	2340	2340	1000
434	20241018	120200	128180425	2345	2345	2345	2345	0
435	20241018	120100	128180425	2345	2345	2345	2345	3
436	20241018	120000	128173390	2345	2345	2345	2345	2
437	20241018	115900	128168700	2345	2345	2345	2345	0
438	20241018	115800	128168700	2345	2345	2345	2345	0
439	20241018	115700	128168700	2345	2345	2345	2345	0
440	20241018	115600	128168700	2345	2345	2345	2345	0
441	20241018	115500	128168700	2345	2345	2345	2345	0
442	20241018	115400	128168700	2345	2345	2345	2345	0
443	20241018	115300	128168700	2345	2345	2345	2345	0
444	20241018	115200	128168700	2345	2345	2345	2345	0
445	20241018	115100	128168700	2345	2345	2345	2345	1
446	20241018	115000	128166355	2345	2345	2345	2345	0
447	20241018	114900	128166355	2345	2345	2345	2345	49
448	20241018	114800	128051450	2345	2345	2345	2345	70
449	20241018	114700	127887300	2345	2345	2345	2345	1
450	20241018	114600	127884955	2345	2345	2345	2345	35
451	20241018	114500	127802880	2345	2345	2345	2345	0
452	20241018	114400	127802880	2345	2345	2345	2345	0
453	20241018	114300	127802880	2345	2345	2345	2345	2
454	20241018	114200	127798190	2340	2340	2340	2340	0
455	20241018	114100	127798190	2340	2340	2340	2340	0
456	20241018	114000	127798190	2340	2340	2340	2340	0
457	20241018	113900	127798190	2340	2340	2340	2340	0
458	20241018	113800	127798190	2340	2340	2340	2340	116
459	20241018	113700	127526750	2345	2345	2345	2345	2
460	20241018	113600	127522060	2340	2340	2340	2340	13
461	20241018	113500	127491640	2345	2345	2345	2345	1
462	20241018	113400	127489295	2345	2340	2345	2340	248
463	20241018	113300	126908340	2340	2340	2340	2340	0
464	20241018	113200	126908340	2340	2340	2340	2340	0
465	20241018	113100	126908340	2340	2340	2340	2340	214
466	20241018	113000	126407580	2340	2345	2345	2340	631
467	20241018	112900	124930990	2345	2345	2345	2345	84
468	20241018	112800	124734010	2345	2345	2345	2340	14
469	20241018	112700	124701195	2340	2340	2340	2340	10
470	20241018	112600	124677795	2345	2345	2345	2345	0
471	20241018	112500	124677795	2345	2345	2345	2345	0
472	20241018	112400	124677795	2345	2345	2345	2345	10
473	20241018	112300	124654345	2345	2345	2345	2345	1
474	20241018	112200	124652000	2345	2345	2345	2345	4
475	20241018	112100	124642620	2340	2340	2340	2340	0
476	20241018	112000	124642620	2340	2340	2340	2340	0
477	20241018	111900	124642620	2340	2340	2340	2340	0
478	20241018	111800	124642620	2340	2340	2340	2340	113
479	20241018	111700	124378200	2345	2345	2345	2345	5
480	20241018	111600	124366475	2340	2340	2340	2340	0
481	20241018	111500	124366475	2340	2340	2340	2340	0
482	20241018	111400	124366475	2340	2340	2340	2340	0
483	20241018	111300	124366475	2340	2340	2340	2340	0
484	20241018	111200	124366475	2340	2340	2340	2340	700
485	20241018	111100	122728475	2340	2340	2340	2340	0
486	20241018	111000	122728475	2340	2345	2345	2340	129
487	20241018	110900	122426535	2340	2340	2340	2340	0
488	20241018	110800	122426535	2340	2340	2340	2340	0
489	20241018	110700	122426535	2340	2340	2340	2340	0
490	20241018	110600	122426535	2340	2340	2340	2340	131
491	20241018	110500	122119995	2345	2345	2345	2345	0
492	20241018	110400	122119995	2345	2345	2345	2345	1049
493	20241018	110300	119660090	2350	2350	2350	2350	0
494	20241018	110200	119660090	2350	2350	2350	2350	1
495	20241018	110100	119657740	2345	2340	2345	2340	116
496	20241018	110000	119386285	2340	2340	2340	2340	0
497	20241018	105900	119386285	2340	2345	2345	2340	1101
498	20241018	105800	116804940	2350	2345	2350	2345	153
499	20241018	105700	116446145	2350	2350	2350	2350	0
500	20241018	105600	116446145	2350	2345	2350	2345	2
501	20241018	105500	116441450	2350	2345	2350	2345	2
502	20241018	105400	116436755	2350	2345	2350	2345	3
503	20241018	105300	116429715	2340	2340	2340	2340	0
504	20241018	105200	116429715	2340	2340	2340	2340	113
505	20241018	105100	116165295	2340	2340	2340	2340	8
506	20241018	105000	116146575	2340	2340	2340	2340	0
507	20241018	104900	116146575	2340	2340	2340	2340	128
508	20241018	104800	115847055	2340	2340	2340	2340	0
509	20241018	104700	115847055	2340	2345	2345	2340	701
510	20241018	104600	114203435	2355	2350	2355	2350	92
511	20241018	104500	113986845	2350	2345	2350	2345	5
512	20241018	104400	113975115	2340	2340	2340	2340	0
513	20241018	104300	113975115	2340	2340	2340	2340	0
514	20241018	104200	113975115	2340	2340	2340	2340	8
515	20241018	104100	113956395	2340	2340	2340	2340	0
516	20241018	104000	113956395	2340	2340	2340	2340	0
517	20241018	103900	113956395	2340	2340	2340	2340	0
518	20241018	103800	113956395	2340	2345	2345	2340	129
519	20241018	103700	113654530	2345	2345	2345	2345	0
520	20241018	103600	113654530	2345	2345	2345	2345	151
521	20241018	103500	113300435	2340	2340	2340	2340	122
522	20241018	103400	113014955	2345	2345	2345	2345	1
523	20241018	103300	113012610	2340	2340	2340	2340	0
524	20241018	103200	113012610	2340	2355	2355	2340	1130
525	20241018	103100	110364495	2345	2345	2345	2345	1009
526	20241018	103000	107998390	2355	2355	2355	2355	0
527	20241018	102900	107998390	2355	2355	2355	2355	1
528	20241018	102800	107996035	2350	2350	2350	2350	5
529	20241018	102700	107984285	2350	2350	2350	2350	810
530	20241018	102600	106080785	2345	2345	2345	2345	0
531	20241018	102500	106080785	2345	2350	2350	2345	303
532	20241018	102400	105368905	2350	2350	2350	2350	1
533	20241018	102300	105366555	2345	2345	2345	2345	0
534	20241018	102200	105366555	2345	2350	2350	2345	110
535	20241018	102100	105108590	2350	2350	2350	2350	0
536	20241018	102000	105108590	2350	2345	2350	2345	385
537	20241018	101900	104205760	2350	2350	2350	2350	3
538	20241018	101800	104198710	2350	2350	2350	2350	21
539	20241018	101700	104149360	2350	2355	2355	2350	282
540	20241018	101600	103486235	2355	2355	2355	2355	0
541	20241018	101500	103486235	2355	2355	2355	2355	34
542	20241018	101400	103406165	2355	2355	2355	2355	0
543	20241018	101300	103406165	2355	2355	2355	2355	0
544	20241018	101200	103406165	2355	2355	2355	2355	0
545	20241018	101100	103406165	2355	2355	2355	2355	0
546	20241018	101000	103406165	2355	2355	2355	2355	202
547	20241018	100900	102930455	2355	2355	2355	2355	10
548	20241018	100800	102906905	2355	2355	2355	2355	49
549	20241018	100700	102791510	2355	2355	2355	2355	2
550	20241018	100600	102786800	2355	2350	2355	2350	53
551	20241018	100500	102662035	2355	2355	2355	2355	5
552	20241018	100400	102650260	2355	2355	2355	2350	17
553	20241018	100300	102610255	2350	2350	2350	2350	0
554	20241018	100200	102610255	2350	2355	2355	2350	5
555	20241018	100100	102598500	2355	2355	2355	2355	70
556	20241018	100000	102433650	2350	2350	2350	2350	0
557	20241018	095900	102433650	2350	2350	2350	2350	10
558	20241018	095800	102410150	2350	2350	2350	2350	6
559	20241018	095700	102396050	2350	2350	2350	2350	500
560	20241018	095600	101221050	2340	2345	2345	2340	8
561	20241018	095500	101202300	2360	2360	2360	2360	0
562	20241018	095400	101202300	2360	2360	2360	2360	0
563	20241018	095300	101202300	2360	2360	2360	2340	4935
564	20241018	095200	89638270	2355	2355	2360	2350	6
565	20241018	095100	89624135	2360	2355	2360	2355	6
566	20241018	095000	89609990	2360	2355	2360	2350	259
567	20241018	094900	89001190	2355	2355	2355	2355	1
568	20241018	094800	88998835	2350	2355	2360	2350	175
569	20241018	094700	88585885	2360	2360	2360	2360	0
570	20241018	094600	88585885	2360	2360	2360	2360	0
571	20241018	094500	88585885	2360	2355	2360	2355	13
572	20241018	094400	88555255	2355	2355	2355	2355	0
573	20241018	094300	88555255	2355	2355	2360	2350	108
574	20241018	094200	88301425	2360	2355	2360	2355	17
575	20241018	094100	88261330	2360	2360	2360	2360	0
576	20241018	094000	88261330	2360	2360	2360	2355	11
577	20241018	093900	88235400	2355	2355	2355	2355	17
578	20241018	093800	88195365	2345	2345	2345	2345	2
579	20241018	093700	88190675	2350	2355	2355	2350	304
580	20241018	093600	87474775	2355	2355	2355	2355	0
581	20241018	093500	87474775	2355	2355	2355	2355	0
582	20241018	093400	87474775	2355	2355	2355	2355	300
583	20241018	093300	86768275	2355	2355	2355	2355	50
584	20241018	093200	86650525	2355	2345	2355	2345	1147
585	20241018	093100	83959800	2345	2355	2355	2345	10299
586	20241018	093000	59747365	2355	2355	2355	2355	0
587	20241018	092900	59747365	2355	2355	2355	2355	20
588	20241018	092800	59700265	2360	2360	2360	2360	2
589	20241018	092700	59695545	2360	2360	2360	2360	250
590	20241018	092600	59105545	2360	2360	2360	2360	366
591	20241018	092500	58241785	2360	2360	2360	2360	153
592	20241018	092400	57880705	2360	2360	2360	2360	0
593	20241018	092300	57880705	2360	2360	2360	2360	50
594	20241018	092200	57762705	2360	2360	2360	2360	1
595	20241018	092100	57760345	2360	2360	2360	2360	0
596	20241018	092000	57760345	2360	2355	2360	2355	3
597	20241018	091900	57753275	2360	2365	2365	2355	8625
598	20241018	091800	37393785	2370	2370	2370	2370	21
599	20241018	091700	37344015	2370	2370	2370	2370	500
600	20241018	091600	36159015	2370	2370	2370	2370	0
601	20241018	091500	36159015	2370	2370	2370	2370	281
602	20241018	091400	35493045	2370	2370	2370	2370	135
603	20241018	091300	35173095	2365	2365	2365	2365	1
604	20241018	091200	35170730	2365	2370	2370	2365	477
605	20241018	091100	34042125	2370	2370	2370	2365	432
606	20241018	091000	33018425	2370	2370	2370	2370	0
607	20241018	090900	33018425	2370	2380	2380	2370	1096
608	20241018	090800	30414960	2385	2385	2385	2385	0
609	20241018	090700	30414960	2385	2385	2385	2385	0
610	20241018	090600	30414960	2385	2390	2390	2385	3
611	20241018	090500	30407795	2390	2390	2390	2390	3
612	20241018	090400	30400625	2380	2380	2380	2380	136
613	20241018	090300	30076945	2380	2380	2380	2380	112
614	20241018	090200	29810385	2375	2375	2375	2375	0
615	20241018	090100	29810385	2375	2380	2380	2375	3959
616	20241018	090000	20388755	2380	2385	2405	2375	8548