KissMeData/081660/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	195600	5694328200	40800	40800	40800	40800	7514
3	20241018	195500	5694328200	40800	40800	40800	40800	0
4	20241018	195400	5694328200	40800	40800	40800	40800	0
5	20241018	195300	5694328200	40800	40800	40800	40800	0
6	20241018	195200	5694328200	40800	40800	40800	40800	0
7	20241018	195100	5694328200	40800	40800	40800	40800	0
8	20241018	195000	5694328200	40800	40800	40800	40800	0
9	20241018	194900	5694328200	40800	40800	40800	40800	0
10	20241018	194800	5694328200	40800	40800	40800	40800	0
11	20241018	194700	5694328200	40800	40800	40800	40800	0
12	20241018	194600	5694328200	40800	40800	40800	40800	0
13	20241018	194500	5694328200	40800	40800	40800	40800	0
14	20241018	194400	5694328200	40800	40800	40800	40800	0
15	20241018	194300	5694328200	40800	40800	40800	40800	0
16	20241018	194200	5694328200	40800	40800	40800	40800	0
17	20241018	194100	5694328200	40800	40800	40800	40800	0
18	20241018	194000	5694328200	40800	40800	40800	40800	0
19	20241018	193900	5694328200	40800	40800	40800	40800	0
20	20241018	193800	5694328200	40800	40800	40800	40800	0
21	20241018	193700	5694328200	40800	40800	40800	40800	0
22	20241018	193600	5694328200	40800	40800	40800	40800	0
23	20241018	193500	5694328200	40800	40800	40800	40800	0
24	20241018	193400	5694328200	40800	40800	40800	40800	0
25	20241018	193300	5694328200	40800	40800	40800	40800	0
26	20241018	193200	5694328200	40800	40800	40800	40800	0
27	20241018	193100	5694328200	40800	40800	40800	40800	0
28	20241018	193000	5694328200	40800	40800	40800	40800	0
29	20241018	192900	5694328200	40800	40800	40800	40800	0
30	20241018	192800	5694328200	40800	40800	40800	40800	0
31	20241018	192700	5694328200	40800	40800	40800	40800	0
32	20241018	192600	5694328200	40800	40800	40800	40800	7514
33	20241018	192500	5694328200	40800	40800	40800	40800	0
34	20241018	192400	5694328200	40800	40800	40800	40800	0
35	20241018	192300	5694328200	40800	40800	40800	40800	0
36	20241018	192200	5694328200	40800	40800	40800	40800	0
37	20241018	192100	5694328200	40800	40800	40800	40800	0
38	20241018	192000	5694328200	40800	40800	40800	40800	0
39	20241018	191900	5694328200	40800	40800	40800	40800	0
40	20241018	191800	5694328200	40800	40800	40800	40800	0
41	20241018	191700	5694328200	40800	40800	40800	40800	0
42	20241018	191600	5694328200	40800	40800	40800	40800	0
43	20241018	191500	5694328200	40800	40800	40800	40800	0
44	20241018	191400	5694328200	40800	40800	40800	40800	0
45	20241018	191300	5694328200	40800	40800	40800	40800	0
46	20241018	191200	5694328200	40800	40800	40800	40800	0
47	20241018	191100	5694328200	40800	40800	40800	40800	0
48	20241018	191000	5694328200	40800	40800	40800	40800	0
49	20241018	190900	5694328200	40800	40800	40800	40800	0
50	20241018	190800	5694328200	40800	40800	40800	40800	0
51	20241018	190700	5694328200	40800	40800	40800	40800	0
52	20241018	190600	5694328200	40800	40800	40800	40800	0
53	20241018	190500	5694328200	40800	40800	40800	40800	0
54	20241018	190400	5694328200	40800	40800	40800	40800	0
55	20241018	190300	5694328200	40800	40800	40800	40800	0
56	20241018	190200	5694328200	40800	40800	40800	40800	0
57	20241018	190100	5694328200	40800	40800	40800	40800	0
58	20241018	190000	5694328200	40800	40800	40800	40800	0
59	20241018	185900	5694328200	40800	40800	40800	40800	0
60	20241018	185800	5694328200	40800	40800	40800	40800	0
61	20241018	185700	5694328200	40800	40800	40800	40800	0
62	20241018	185600	5694328200	40800	40800	40800	40800	7514
63	20241018	185500	5694328200	40800	40800	40800	40800	0
64	20241018	185400	5694328200	40800	40800	40800	40800	0
65	20241018	185300	5694328200	40800	40800	40800	40800	0
66	20241018	185200	5694328200	40800	40800	40800	40800	0
67	20241018	185100	5694328200	40800	40800	40800	40800	0
68	20241018	185000	5694328200	40800	40800	40800	40800	0
69	20241018	184900	5694328200	40800	40800	40800	40800	0
70	20241018	184800	5694328200	40800	40800	40800	40800	0
71	20241018	184700	5694328200	40800	40800	40800	40800	0
72	20241018	184600	5694328200	40800	40800	40800	40800	0
73	20241018	184500	5694328200	40800	40800	40800	40800	0
74	20241018	184400	5694328200	40800	40800	40800	40800	0
75	20241018	184300	5694328200	40800	40800	40800	40800	0
76	20241018	184200	5694328200	40800	40800	40800	40800	0
77	20241018	184100	5694328200	40800	40800	40800	40800	0
78	20241018	184000	5694328200	40800	40800	40800	40800	0
79	20241018	183900	5694328200	40800	40800	40800	40800	0
80	20241018	183800	5694328200	40800	40800	40800	40800	0
81	20241018	183700	5694328200	40800	40800	40800	40800	0
82	20241018	183600	5694328200	40800	40800	40800	40800	0
83	20241018	183500	5694328200	40800	40800	40800	40800	0
84	20241018	183400	5694328200	40800	40800	40800	40800	0
85	20241018	183300	5694328200	40800	40800	40800	40800	0
86	20241018	183200	5694328200	40800	40800	40800	40800	0
87	20241018	183100	5694328200	40800	40800	40800	40800	0
88	20241018	183000	5694328200	40800	40800	40800	40800	0
89	20241018	182900	5694328200	40800	40800	40800	40800	0
90	20241018	182800	5694328200	40800	40800	40800	40800	0
91	20241018	182700	5694328200	40800	40800	40800	40800	0
92	20241018	182600	5694328200	40800	40800	40800	40800	7514
93	20241018	182500	5694328200	40800	40800	40800	40800	0
94	20241018	182400	5694328200	40800	40800	40800	40800	0
95	20241018	182300	5694328200	40800	40800	40800	40800	0
96	20241018	182200	5694328200	40800	40800	40800	40800	0
97	20241018	182100	5694328200	40800	40800	40800	40800	0
98	20241018	182000	5694328200	40800	40800	40800	40800	0
99	20241018	181900	5694328200	40800	40800	40800	40800	0
100	20241018	181800	5694328200	40800	40800	40800	40800	0
101	20241018	181700	5694328200	40800	40800	40800	40800	0
102	20241018	181600	5694328200	40800	40800	40800	40800	0
103	20241018	181500	5694328200	40800	40800	40800	40800	0
104	20241018	181400	5694328200	40800	40800	40800	40800	0
105	20241018	181300	5694328200	40800	40800	40800	40800	0
106	20241018	181200	5694328200	40800	40800	40800	40800	0
107	20241018	181100	5694328200	40800	40800	40800	40800	0
108	20241018	181000	5694328200	40800	40800	40800	40800	0
109	20241018	180900	5694328200	40800	40800	40800	40800	0
110	20241018	180800	5694328200	40800	40800	40800	40800	0
111	20241018	180700	5694328200	40800	40800	40800	40800	0
112	20241018	180600	5694328200	40800	40800	40800	40800	0
113	20241018	180500	5694328200	40800	40800	40800	40800	0
114	20241018	180400	5694328200	40800	40800	40800	40800	0
115	20241018	180300	5694328200	40800	40800	40800	40800	0
116	20241018	180200	5694328200	40800	40800	40800	40800	0
117	20241018	180100	5694328200	40800	40800	40800	40800	0
118	20241018	180000	5694328200	40800	40800	40800	40800	0
119	20241018	175900	5694328200	40800	40800	40800	40800	0
120	20241018	175800	5694328200	40800	40800	40800	40800	0
121	20241018	175700	5694328200	40800	40800	40800	40800	0
122	20241018	175600	5694328200	40800	40800	40800	40800	7514
123	20241018	175500	5694328200	40800	40800	40800	40800	0
124	20241018	175400	5694328200	40800	40800	40800	40800	0
125	20241018	175300	5694328200	40800	40800	40800	40800	0
126	20241018	175200	5694328200	40800	40800	40800	40800	0
127	20241018	175100	5694328200	40800	40800	40800	40800	0
128	20241018	175000	5694328200	40800	40800	40800	40800	0
129	20241018	174900	5694328200	40800	40800	40800	40800	0
130	20241018	174800	5694328200	40800	40800	40800	40800	0
131	20241018	174700	5694328200	40800	40800	40800	40800	0
132	20241018	174600	5694328200	40800	40800	40800	40800	0
133	20241018	174500	5694328200	40800	40800	40800	40800	0
134	20241018	174400	5694328200	40800	40800	40800	40800	0
135	20241018	174300	5694328200	40800	40800	40800	40800	0
136	20241018	174200	5694328200	40800	40800	40800	40800	0
137	20241018	174100	5694328200	40800	40800	40800	40800	0
138	20241018	174000	5694328200	40800	40800	40800	40800	0
139	20241018	173900	5694328200	40800	40800	40800	40800	0
140	20241018	173800	5694328200	40800	40800	40800	40800	0
141	20241018	173700	5694328200	40800	40800	40800	40800	0
142	20241018	173600	5694328200	40800	40800	40800	40800	0
143	20241018	173500	5694328200	40800	40800	40800	40800	0
144	20241018	173400	5694328200	40800	40800	40800	40800	0
145	20241018	173300	5694328200	40800	40800	40800	40800	0
146	20241018	173200	5694328200	40800	40800	40800	40800	0
147	20241018	173100	5694328200	40800	40800	40800	40800	0
148	20241018	173000	5694328200	40800	40800	40800	40800	0
149	20241018	172900	5694328200	40800	40800	40800	40800	0
150	20241018	172800	5694328200	40800	40800	40800	40800	0
151	20241018	172700	5694328200	40800	40800	40800	40800	0
152	20241018	172600	5694328200	40800	40800	40800	40800	7514
153	20241018	172500	5694328200	40800	40800	40800	40800	0
154	20241018	172400	5694328200	40800	40800	40800	40800	0
155	20241018	172300	5694328200	40800	40800	40800	40800	0
156	20241018	172200	5694328200	40800	40800	40800	40800	0
157	20241018	172100	5694328200	40800	40800	40800	40800	0
158	20241018	172000	5694328200	40800	40800	40800	40800	0
159	20241018	171900	5694328200	40800	40800	40800	40800	0
160	20241018	171800	5694328200	40800	40800	40800	40800	0
161	20241018	171700	5694328200	40800	40800	40800	40800	0
162	20241018	171600	5694328200	40800	40800	40800	40800	0
163	20241018	171500	5694328200	40800	40800	40800	40800	0
164	20241018	171400	5694328200	40800	40800	40800	40800	0
165	20241018	171300	5694328200	40800	40800	40800	40800	0
166	20241018	171200	5694328200	40800	40800	40800	40800	0
167	20241018	171100	5694328200	40800	40800	40800	40800	0
168	20241018	171000	5694328200	40800	40800	40800	40800	0
169	20241018	170900	5694328200	40800	40800	40800	40800	0
170	20241018	170800	5694328200	40800	40800	40800	40800	0
171	20241018	170700	5694328200	40800	40800	40800	40800	0
172	20241018	170600	5694328200	40800	40800	40800	40800	0
173	20241018	170500	5694328200	40800	40800	40800	40800	0
174	20241018	170400	5694328200	40800	40800	40800	40800	0
175	20241018	170300	5694328200	40800	40800	40800	40800	0
176	20241018	170200	5694328200	40800	40800	40800	40800	0
177	20241018	170100	5694328200	40800	40800	40800	40800	0
178	20241018	170000	5694328200	40800	40800	40800	40800	0
179	20241018	165900	5694328200	40800	40800	40800	40800	0
180	20241018	165800	5694328200	40800	40800	40800	40800	0
181	20241018	165700	5694328200	40800	40800	40800	40800	0
182	20241018	165600	5694328200	40800	40800	40800	40800	7514
183	20241018	165500	5694328200	40800	40800	40800	40800	0
184	20241018	165400	5694328200	40800	40800	40800	40800	0
185	20241018	165300	5694328200	40800	40800	40800	40800	0
186	20241018	165200	5694328200	40800	40800	40800	40800	0
187	20241018	165100	5694328200	40800	40800	40800	40800	0
188	20241018	165000	5694328200	40800	40800	40800	40800	0
189	20241018	164900	5694328200	40800	40800	40800	40800	0
190	20241018	164800	5694328200	40800	40800	40800	40800	0
191	20241018	164700	5694328200	40800	40800	40800	40800	0
192	20241018	164600	5694328200	40800	40800	40800	40800	0
193	20241018	164500	5694328200	40800	40800	40800	40800	0
194	20241018	164400	5694328200	40800	40800	40800	40800	0
195	20241018	164300	5694328200	40800	40800	40800	40800	0
196	20241018	164200	5694328200	40800	40800	40800	40800	0
197	20241018	164100	5694328200	40800	40800	40800	40800	0
198	20241018	164000	5694328200	40800	40800	40800	40800	0
199	20241018	163900	5694328200	40800	40800	40800	40800	0
200	20241018	163800	5694328200	40800	40800	40800	40800	0
201	20241018	163700	5694328200	40800	40800	40800	40800	0
202	20241018	163600	5694328200	40800	40800	40800	40800	0
203	20241018	163500	5694328200	40800	40800	40800	40800	0
204	20241018	163400	5694328200	40800	40800	40800	40800	0
205	20241018	163300	5694328200	40800	40800	40800	40800	0
206	20241018	163200	5694328200	40800	40800	40800	40800	0
207	20241018	163100	5694328200	40800	40800	40800	40800	0
208	20241018	163000	5694328200	40800	40800	40800	40800	0
209	20241018	162900	5694328200	40800	40800	40800	40800	0
210	20241018	162800	5694328200	40800	40800	40800	40800	0
211	20241018	162700	5694328200	40800	40800	40800	40800	0
212	20241018	162600	5694328200	40800	40800	40800	40800	7514
213	20241018	162500	5694328200	40800	40800	40800	40800	0
214	20241018	162400	5694328200	40800	40800	40800	40800	0
215	20241018	162300	5694328200	40800	40800	40800	40800	0
216	20241018	162200	5694328200	40800	40800	40800	40800	0
217	20241018	162100	5694328200	40800	40800	40800	40800	0
218	20241018	162000	5694328200	40800	40800	40800	40800	0
219	20241018	161900	5694328200	40800	40800	40800	40800	0
220	20241018	161800	5694328200	40800	40800	40800	40800	0
221	20241018	161700	5694328200	40800	40800	40800	40800	0
222	20241018	161600	5694328200	40800	40800	40800	40800	0
223	20241018	161500	5694328200	40800	40800	40800	40800	0
224	20241018	161400	5694328200	40800	40800	40800	40800	0
225	20241018	161300	5694328200	40800	40800	40800	40800	0
226	20241018	161200	5694328200	40800	40800	40800	40800	0
227	20241018	161100	5694328200	40800	40800	40800	40800	0
228	20241018	161000	5694328200	40800	40800	40800	40800	0
229	20241018	160900	5694328200	40800	40800	40800	40800	0
230	20241018	160800	5694328200	40800	40800	40800	40800	0
231	20241018	160700	5694328200	40800	40800	40800	40800	0
232	20241018	160600	5694328200	40800	40800	40800	40800	0
233	20241018	160500	5694328200	40800	40800	40800	40800	0
234	20241018	160400	5694328200	40800	40800	40800	40800	0
235	20241018	160300	5694328200	40800	40800	40800	40800	0
236	20241018	160200	5694328200	40800	40800	40800	40800	0
237	20241018	160100	5694328200	40800	40800	40800	40800	0
238	20241018	160000	5694328200	40800	40800	40800	40800	0
239	20241018	155900	5694328200	40800	40800	40800	40800	0
240	20241018	155800	5694328200	40800	40800	40800	40800	0
241	20241018	155700	5694328200	40800	40800	40800	40800	0
242	20241018	155600	5694328200	40800	40800	40800	40800	7514
243	20241018	155500	5694328200	40800	40800	40800	40800	0
244	20241018	155400	5694328200	40800	40800	40800	40800	0
245	20241018	155300	5694328200	40800	40800	40800	40800	0
246	20241018	155200	5694328200	40800	40800	40800	40800	0
247	20241018	155100	5694328200	40800	40800	40800	40800	0
248	20241018	155000	5694328200	40800	40800	40800	40800	0
249	20241018	154900	5694328200	40800	40800	40800	40800	0
250	20241018	154800	5694328200	40800	40800	40800	40800	0
251	20241018	154700	5694328200	40800	40800	40800	40800	0
252	20241018	154600	5694328200	40800	40800	40800	40800	0
253	20241018	154500	5694328200	40800	40800	40800	40800	0
254	20241018	154400	5694328200	40800	40800	40800	40800	0
255	20241018	154300	5694328200	40800	40800	40800	40800	0
256	20241018	154200	5694328200	40800	40800	40800	40800	0
257	20241018	154100	5694328200	40800	40800	40800	40800	0
258	20241018	154000	5694328200	40800	40800	40800	40800	0
259	20241018	153900	5694328200	40800	40800	40800	40800	0
260	20241018	153800	5694328200	40800	40800	40800	40800	0
261	20241018	153700	5694328200	40800	40800	40800	40800	0
262	20241018	153600	5694328200	40800	40800	40800	40800	0
263	20241018	153500	5694328200	40800	40800	40800	40800	0
264	20241018	153400	5694328200	40800	40800	40800	40800	0
265	20241018	153300	5694328200	40800	40800	40800	40800	0
266	20241018	153200	5694328200	40800	40800	40800	40800	0
267	20241018	153100	5694328200	40800	40800	40800	40800	0
268	20241018	153000	5694328200	40800	40800	40800	40800	7514
269	20241018	152900	5387757000	40900	40900	40900	40900	0
270	20241018	152800	5387757000	40900	40900	40900	40900	0
271	20241018	152700	5387757000	40900	40900	40900	40900	0
272	20241018	152600	5387757000	40900	40900	40900	40900	0
273	20241018	152500	5387757000	40900	40900	40900	40900	0
274	20241018	152400	5387757000	40900	40900	40900	40900	0
275	20241018	152300	5387757000	40900	40900	40900	40900	0
276	20241018	152200	5387757000	40900	40900	40900	40900	0
277	20241018	152100	5387757000	40900	40900	40900	40900	0
278	20241018	152000	5387757000	40900	40900	40900	40900	0
279	20241018	151900	5387757000	40900	40950	40950	40900	143
280	20241018	151800	5381902200	40950	40900	40950	40900	111
281	20241018	151700	5377362100	40950	40950	40950	40900	35
282	20241018	151600	5375929100	40950	40950	40950	40900	254
283	20241018	151500	5365529100	40900	40900	40950	40900	1874
284	20241018	151400	5288882250	40850	40900	40900	40850	362
285	20241018	151300	5274092650	40850	40850	40900	40850	89
286	20241018	151200	5270455250	40850	40850	40900	40850	67
287	20241018	151100	5267717600	40850	40900	40900	40850	39
288	20241018	151000	5266123900	40900	40850	40900	40850	171
289	20241018	150900	5259130250	40900	40900	40900	40850	190
290	20241018	150800	5251360150	40850	40850	40900	40850	149
291	20241018	150700	5245270600	40850	40850	40900	40850	181
292	20241018	150600	5237870750	40900	40900	40900	40850	149
293	20241018	150500	5231778450	40900	40850	40900	40850	122
294	20241018	150400	5226790400	40900	40900	40900	40850	275
295	20241018	150300	5215545550	40900	40850	40900	40850	182
296	20241018	150200	5208103950	40900	40850	40900	40850	113
297	20241018	150100	5203484250	40850	40850	40900	40850	140
298	20241018	150000	5197760750	40850	40900	40900	40850	162
299	20241018	145900	5191137200	40850	40900	40900	40850	381
300	20241018	145800	5175562250	40900	40850	40900	40850	168
301	20241018	145700	5168693350	40900	40850	41000	40850	1028
302	20241018	145600	5126620600	40900	40850	40900	40850	335
303	20241018	145500	5112921850	40900	40850	40900	40850	222
304	20241018	145400	5103843900	40850	40850	40900	40850	126
305	20241018	145300	5098691950	40850	40850	40900	40850	128
306	20241018	145200	5093457950	40850	40900	40900	40850	257
307	20241018	145100	5082949100	40900	40850	40900	40850	175
308	20241018	145000	5075793650	40850	40900	40900	40850	151
309	20241018	144900	5069620250	40900	40900	40900	40850	214
310	20241018	144800	5060874700	40900	40850	40900	40850	296
311	20241018	144700	5048772750	40900	40900	40900	40850	122
312	20241018	144600	5043783100	40900	40900	40900	40850	116
313	20241018	144500	5039039150	40900	40850	40900	40850	271
314	20241018	144400	5027958400	40900	40900	40900	40850	155
315	20241018	144300	5021621250	40900	40900	40900	40850	145
316	20241018	144200	5015692500	40900	40900	40900	40850	105
317	20241018	144100	5011398650	40900	40900	40900	40850	284
318	20241018	144000	4999784550	40900	40900	40900	40850	183
319	20241018	143900	4992299950	40900	40900	40900	40850	212
320	20241018	143800	4983630400	40900	40850	40900	40850	183
321	20241018	143700	4976147350	40850	40850	40900	40850	248
322	20241018	143600	4966005800	40850	40900	40900	40850	243
323	20241018	143500	4956073950	40850	40850	40900	40850	58
324	20241018	143400	4953702300	40900	40850	40950	40850	297
325	20241018	143300	4941556050	40850	40850	40900	40800	185
326	20241018	143200	4933999250	40800	40850	40850	40800	386
327	20241018	143100	4918246500	40800	40800	40850	40800	127
328	20241018	143000	4913059650	40850	40650	40850	40650	1899
329	20241018	142900	4835724100	40650	40650	40700	40600	341
330	20241018	142800	4821859850	40650	40750	40750	40650	2568
331	20241018	142700	4717396250	40700	40950	40950	40700	13189
332	20241018	142600	4178630500	40950	40950	40950	40900	200
333	20241018	142500	4170443300	40900	40900	40950	40900	137
334	20241018	142400	4164837300	40900	40900	40950	40900	180
335	20241018	142300	4157467850	40950	40950	40950	40900	299
336	20241018	142200	4145224150	40950	40950	40950	40900	117
337	20241018	142100	4140434200	40900	40950	40950	40900	181
338	20241018	142000	4133024400	40900	40900	40950	40900	138
339	20241018	141900	4127374650	40900	40950	40950	40900	322
340	20241018	141800	4114191450	40950	40950	40950	40950	92
341	20241018	141700	4110424050	40950	40950	40950	40950	208
342	20241018	141600	4101906450	40950	40950	40950	40900	256
343	20241018	141500	4091426550	40900	40950	40950	40900	151
344	20241018	141400	4085244700	40900	40950	40950	40900	183
345	20241018	141300	4077751900	40950	40950	40950	40900	124
346	20241018	141200	4072675350	40950	40950	40950	40900	240
347	20241018	141100	4062848300	40950	40900	40950	40900	210
348	20241018	141000	4054250800	40950	40900	40950	40900	179
349	20241018	140900	4046922850	40950	40950	40950	40900	111
350	20241018	140800	4042378300	40950	40950	40950	40900	178
351	20241018	140700	4035090200	40950	40900	40950	40850	258
352	20241018	140600	4024538900	40900	40900	40900	40850	93
353	20241018	140500	4020735850	40900	40900	40900	40850	294
354	20241018	140400	4008712050	40900	40900	40900	40850	169
355	20241018	140300	4001800150	40900	40850	40900	40850	203
356	20241018	140200	3993499000	40900	40900	40900	40850	131
357	20241018	140100	3988143750	40900	40900	40900	40850	231
358	20241018	140000	3978698500	40900	40900	40900	40850	1926
359	20241018	135900	3899951350	40900	40900	40900	40850	101
360	20241018	135800	3895821100	40900	40850	40900	40850	470
361	20241018	135700	3876617750	40850	40900	40900	40850	281
362	20241018	135600	3865126800	40900	40900	40900	40850	197
363	20241018	135500	3857069700	40900	40900	40900	40850	114
364	20241018	135400	3852407850	40900	40900	40900	40850	260
365	20241018	135300	3841774950	40900	40850	40900	40850	152
366	20241018	135200	3835559150	40900	40900	40900	40900	206
367	20241018	135100	3827133750	40900	40900	40900	40850	182
368	20241018	135000	3819690600	40900	40900	40900	40850	331
369	20241018	134900	3806153800	40900	40900	40900	40850	146
370	20241018	134800	3800182600	40900	40900	40900	40850	135
371	20241018	134700	3794662450	40850	40900	40900	40850	292
372	20241018	134600	3782724650	40850	40900	40900	40850	115
373	20241018	134500	3778024600	40900	41000	41000	40850	2154
374	20241018	134400	3689867200	41000	41000	41000	40950	177
375	20241018	134300	3682611600	41000	40950	41000	40950	321
376	20241018	134200	3669453300	41000	40900	41000	40900	1062
377	20241018	134100	3625980750	40850	40900	40900	40850	211
378	20241018	134000	3617352300	40850	40850	40850	40800	269
379	20241018	133900	3606365050	40850	40850	40900	40800	412
380	20241018	133800	3589538700	40850	40850	40850	40850	60
381	20241018	133700	3587087700	40850	40850	40850	40750	286
382	20241018	133600	3575419350	40850	40650	40850	40650	969
383	20241018	133500	3535941450	40700	40600	40700	40600	103
384	20241018	133400	3531755150	40600	40500	40750	40450	3345
385	20241018	133300	3395906150	40500	40550	40700	40500	5985
386	20241018	133200	3152748150	40550	40550	40550	40500	197
387	20241018	133100	3144761250	40550	40550	40550	40500	362
388	20241018	133000	3130094400	40550	40450	40550	40450	321
389	20241018	132900	3117090100	40500	40500	40500	40450	193
390	20241018	132800	3109275500	40500	40500	40500	40500	191
391	20241018	132700	3101540000	40500	40500	40500	40450	217
392	20241018	132600	3092752900	40500	40500	40500	40450	94
393	20241018	132500	3088947300	40450	40450	40500	40450	143
394	20241018	132400	3083160450	40450	40450	40450	40450	91
395	20241018	132300	3079479500	40450	40450	40450	40400	170
396	20241018	132200	3072604150	40450	40450	40450	40400	66
397	20241018	132100	3069934750	40400	40400	40450	40350	239
398	20241018	132000	3060274150	40400	40450	40450	40400	455
399	20241018	131900	3041881550	40400	40400	40400	40400	796
400	20241018	131800	3009723150	40400	40400	40400	40350	52
401	20241018	131700	3007622550	40400	40350	40400	40350	425
402	20241018	131600	2990465200	40350	40350	40350	40300	147
403	20241018	131500	2984534550	40350	40350	40350	40300	138
404	20241018	131400	2978967050	40300	40350	40350	40300	265
405	20241018	131300	2968276100	40350	40350	40350	40350	30
406	20241018	131200	2967065600	40300	40300	40300	40300	319
407	20241018	131100	2954209900	40250	40300	40350	40250	431
408	20241018	131000	2936839450	40300	40350	40350	40250	1339
409	20241018	130900	2882890100	40350	40350	40350	40350	58
410	20241018	130800	2880549800	40300	40300	40350	40300	107
411	20241018	130700	2876237450	40300	40250	40350	40250	493
412	20241018	130600	2856375450	40300	40300	40300	40200	367
413	20241018	130500	2841606100	40300	40250	40300	40250	102
414	20241018	130400	2837499800	40300	40250	40300	40200	61
415	20241018	130300	2835044750	40250	40250	40250	40200	246
416	20241018	130200	2825145900	40250	40250	40250	40250	68
417	20241018	130100	2822408900	40250	40250	40250	40200	108
418	20241018	130000	2818063250	40250	40200	40250	40200	74
419	20241018	125900	2815086000	40200	40150	40200	40150	267
420	20241018	125800	2804355800	40200	40200	40200	40200	53
421	20241018	125700	2802225200	40100	40200	40200	40100	226
422	20241018	125600	2793153200	40200	40150	40200	40150	202
423	20241018	125500	2785033650	40150	40150	40200	40150	106
424	20241018	125400	2780777500	40150	40150	40200	40100	139
425	20241018	125300	2775198250	40200	40200	40200	40150	422
426	20241018	125200	2758239950	40200	40200	40200	40150	261
427	20241018	125100	2747749700	40150	40200	40200	40150	84
428	20241018	125000	2744373750	40200	40200	40200	40200	10
429	20241018	124900	2743971750	40150	40250	40250	40150	495
430	20241018	124800	2724075000	40200	40250	40250	40200	253
431	20241018	124700	2713894000	40250	40250	40250	40200	51
432	20241018	124600	2711843250	40150	40200	40200	40150	129
433	20241018	124500	2706658250	40200	40150	40200	40100	78
434	20241018	124400	2703526700	40150	40150	40150	40100	48
435	20241018	124300	2701599700	40100	40150	40150	40100	144
436	20241018	124200	2695819400	40150	40150	40150	40150	102
437	20241018	124100	2691724100	40150	40100	40150	40100	142
438	20241018	124000	2686024450	40100	40050	40100	40000	1080
439	20241018	123900	2642749050	40050	40050	40050	39950	259
440	20241018	123800	2632383500	40050	40300	40300	40000	8658
441	20241018	123700	2285006500	40300	40250	40300	40250	64
442	20241018	123600	2282430250	40250	40250	40250	40200	63
443	20241018	123500	2279894700	40250	40250	40250	40250	60
444	20241018	123400	2277479700	40250	40250	40250	40200	199
445	20241018	123300	2269470500	40250	40300	40300	40200	703
446	20241018	123200	2241174950	40250	40300	40300	40250	240
447	20241018	123100	2231505200	40300	40300	40300	40300	6
448	20241018	123000	2231263400	40300	40350	40350	40250	735
449	20241018	122900	2201651650	40350	40300	40350	40300	88
450	20241018	122800	2198101350	40350	40350	40350	40350	79
451	20241018	122700	2194913700	40350	40350	40350	40300	70
452	20241018	122600	2192090400	40350	40350	40350	40350	36
453	20241018	122500	2190637800	40350	40350	40350	40300	192
454	20241018	122400	2182891400	40350	40350	40350	40350	29
455	20241018	122300	2181721250	40350	40350	40350	40300	249
456	20241018	122200	2171675400	40350	40350	40350	40350	67
457	20241018	122100	2168971950	40300	40350	40350	40300	34
458	20241018	122000	2167600750	40350	40350	40350	40300	158
459	20241018	121900	2161226000	40400	40300	40400	40300	67
460	20241018	121800	2158523900	40300	40300	40300	40300	48
461	20241018	121700	2156589500	40300	40250	40300	40250	58
462	20241018	121600	2154253050	40300	40400	40400	40250	929
463	20241018	121500	2116757150	40350	40350	40350	40350	92
464	20241018	121400	2113044950	40350	40350	40350	40300	65
465	20241018	121300	2110422850	40300	40350	40350	40300	40
466	20241018	121200	2108809050	40300	40350	40350	40300	199
467	20241018	121100	2100781300	40350	40300	40350	40300	29
468	20241018	121000	2099612150	40300	40300	40300	40250	132
469	20241018	120900	2094294000	40250	40300	40300	40250	50
470	20241018	120800	2092279200	40300	40350	40350	40300	306
471	20241018	120700	2079934850	40350	40350	40350	40350	15
472	20241018	120600	2079329600	40300	40300	40350	40300	109
473	20241018	120500	2074932400	40350	40300	40350	40250	152
474	20241018	120400	2068805750	40300	40300	40300	40250	80
475	20241018	120300	2065582450	40300	40250	40300	40250	64
476	20241018	120200	2063005550	40200	40250	40300	40200	122
477	20241018	120100	2058095500	40300	40300	40300	40250	255
478	20241018	120000	2047819650	40300	40300	40300	40250	78
479	20241018	115900	2044677850	40250	40300	40300	40250	80
480	20241018	115800	2041455400	40250	40250	40300	40200	107
481	20241018	115700	2037150000	40250	40250	40250	40200	33
482	20241018	115600	2035821950	40250	40250	40250	40200	85
483	20241018	115500	2032400900	40250	40200	40250	40200	34
484	20241018	115400	2031032650	40250	40200	40250	40150	476
485	20241018	115300	2011896250	40250	40200	40250	40200	9
486	20241018	115200	2011534200	40250	40250	40250	40200	151
487	20241018	115100	2005462250	40200	40250	40250	40200	51
488	20241018	115000	2003409700	40200	40200	40200	40150	206
489	20241018	114900	1995128700	40200	40200	40200	40150	108
490	20241018	114800	1990787300	40150	40200	40200	40150	9
491	20241018	114700	1990425700	40200	40100	40200	40100	117
492	20241018	114600	1985725900	40150	40150	40200	40150	44
493	20241018	114500	1983958850	40200	40150	40200	40150	170
494	20241018	114400	1977129850	40100	40150	40150	40100	55
495	20241018	114300	1974921800	40150	40150	40150	40100	143
496	20241018	114200	1969180750	40150	40200	40200	40100	562
497	20241018	114100	1946619150	40200	40200	40200	40150	72
498	20241018	114000	1943725450	40200	40200	40200	40150	123
499	20241018	113900	1938782650	40200	40200	40200	40150	174
500	20241018	113800	1931788250	40200	40200	40200	40150	24
501	20241018	113700	1930824150	40200	40200	40200	40200	36
502	20241018	113600	1929376950	40150	40200	40200	40150	213
503	20241018	113500	1920814550	40200	40200	40200	40150	42
504	20241018	113400	1919126550	40150	40200	40200	40150	11
505	20241018	113300	1918684550	40200	40250	40250	40150	242
506	20241018	113200	1908953950	40250	40200	40250	40150	120
507	20241018	113100	1904129300	40150	40200	40200	40150	341
508	20241018	113000	1890421500	40200	40200	40200	40200	37
509	20241018	112900	1888934100	40150	40250	40250	40150	399
510	20241018	112800	1872888500	40250	40200	40250	40200	85
511	20241018	112700	1869468150	40200	40150	40200	40150	959
512	20241018	112600	1830945400	40150	40150	40150	40100	303
513	20241018	112500	1818780900	40150	40100	40150	40100	228
514	20241018	112400	1809629100	40100	40150	40150	40100	58
515	20241018	112300	1807302750	40150	40100	40150	40100	40
516	20241018	112200	1805696950	40100	40100	40150	40100	91
517	20241018	112100	1802044600	40100	40150	40150	40100	175
518	20241018	112000	1795018600	40100	40150	40150	40100	134
519	20241018	111900	1789642750	40100	40250	40250	40050	4364
520	20241018	111800	1614389750	40250	40250	40250	40200	197
521	20241018	111700	1606460650	40250	40250	40250	40250	81
522	20241018	111600	1603200400	40250	40250	40250	40200	60
523	20241018	111500	1600785600	40200	40250	40250	40200	105
524	20241018	111400	1596561300	40250	40250	40250	40200	276
525	20241018	111300	1585459550	40250	40300	40300	40200	882
526	20241018	111200	1549961800	40250	40300	40300	40250	121
527	20241018	111100	1545085700	40300	40300	40300	40300	49
528	20241018	111000	1543111000	40300	40300	40300	40250	902
529	20241018	110900	1506793650	40300	40300	40300	40250	168
530	20241018	110800	1500024500	40250	40450	40450	40250	4353
531	20241018	110700	1324444550	40450	40450	40450	40400	209
532	20241018	110600	1315992900	40450	40450	40450	40450	88
533	20241018	110500	1312433300	40450	40400	40450	40400	9
534	20241018	110400	1312069450	40400	40450	40450	40400	91
535	20241018	110300	1308389100	40450	40450	40450	40400	246
536	20241018	110200	1298439850	40450	40450	40450	40400	82
537	20241018	110100	1295124400	40450	40450	40450	40400	335
538	20241018	110000	1281575450	40450	40400	40450	40400	31
539	20241018	105900	1280322750	40400	40400	40450	40400	293
540	20241018	105800	1268478300	40450	40450	40450	40400	75
541	20241018	105700	1265446050	40400	40450	40450	40400	268
542	20241018	105600	1254610900	40450	40500	40550	40400	330
543	20241018	105500	1241258100	40500	40450	40500	40450	6
544	20241018	105400	1241015150	40500	40450	40500	40450	51
545	20241018	105300	1238950600	40450	40400	40450	40400	148
546	20241018	105200	1232968300	40450	40550	40550	40400	754
547	20241018	105100	1202447900	40500	40550	40550	40500	16
548	20241018	105000	1201799400	40550	40550	40550	40550	70
549	20241018	104900	1198960900	40500	40550	40550	40500	238
550	20241018	104800	1189310200	40550	40500	40550	40500	92
551	20241018	104700	1185581400	40500	40600	40600	40500	222
552	20241018	104600	1176580350	40600	40550	40600	40550	9
553	20241018	104500	1176215150	40600	40500	40600	40500	783
554	20241018	104400	1144466100	40500	40500	40500	40500	164
555	20241018	104300	1137824100	40500	40600	40600	40500	571
556	20241018	104200	1114675550	40650	40650	40650	40600	54
557	20241018	104100	1112480650	40600	40650	40650	40600	447
558	20241018	104000	1094324500	40650	40650	40650	40600	171
559	20241018	103900	1087376450	40650	40600	40650	40600	100
560	20241018	103800	1083313700	40600	40750	40750	40600	551
561	20241018	103700	1060908450	40700	40750	40750	40700	174
562	20241018	103600	1053824400	40750	40750	40750	40750	54
563	20241018	103500	1051623900	40750	40750	40750	40700	74
564	20241018	103400	1048609400	40700	40700	40700	40650	200
565	20241018	103300	1040469600	40700	40700	40700	40700	96
566	20241018	103200	1036562400	40700	40700	40700	40700	119
567	20241018	103100	1031719100	40700	40700	40700	40700	99
568	20241018	103000	1027689800	40650	40700	40700	40650	274
569	20241018	102900	1016543250	40700	40600	40700	40600	199
570	20241018	102800	1008458450	40600	40600	40650	40550	367
571	20241018	102700	993550600	40600	40600	40650	40500	163
572	20241018	102600	986941900	40700	40750	40750	40550	1131
573	20241018	102500	940971200	40650	40750	40850	40650	1821
574	20241018	102400	866846650	40750	40850	40900	40750	995
575	20241018	102300	826287750	40850	40900	40900	40800	128
576	20241018	102200	821064600	40900	40900	40900	40850	100
577	20241018	102100	816976800	40850	40850	40850	40850	39
578	20241018	102000	815383650	40850	40850	40850	40850	94
579	20241018	101900	811543750	40850	40850	40850	40800	205
580	20241018	101800	803169700	40800	40800	40800	40800	75
581	20241018	101700	800109700	40800	40800	40800	40800	79
582	20241018	101600	796886500	40800	40800	40800	40800	139
583	20241018	101500	791215300	40800	40800	40800	40750	147
584	20241018	101400	785217900	40800	40850	40850	40800	115
585	20241018	101300	780524100	40800	40850	40850	40800	123
586	20241018	101200	775503400	40850	40900	40900	40850	259
587	20241018	101100	764921950	40850	40900	40950	40850	141
588	20241018	101000	759158550	40900	40900	40950	40900	140
589	20241018	100900	753432300	40900	40900	40900	40900	133
590	20241018	100800	747992600	40800	40850	40900	40800	105
591	20241018	100700	743705800	40850	40900	40900	40800	155
592	20241018	100600	737374000	40900	40900	40900	40850	106
593	20241018	100500	733039600	40850	40900	40900	40800	99
594	20241018	100400	728995400	40850	40850	40900	40850	151
595	20241018	100300	722822400	40900	40900	40900	40850	35
596	20241018	100200	721392150	40850	40850	40900	40850	51
597	20241018	100100	719308550	40900	41000	41000	40900	265
598	20241018	100000	708467300	40800	40950	41000	40800	185
599	20241018	095900	700893850	41000	41000	41000	40950	67
600	20241018	095800	698147750	41000	41000	41000	40950	239
601	20241018	095700	688351850	41000	41000	41000	40950	101
602	20241018	095600	684211850	40900	40900	41000	40850	106
603	20241018	095500	679872500	41000	40900	41000	40850	660
604	20241018	095400	652851500	40850	40900	40900	40850	200
605	20241018	095300	644672900	40900	40900	40900	40900	21
606	20241018	095200	643814000	40900	40850	40900	40850	101
607	20241018	095100	639684450	40900	40900	40900	40900	38
608	20241018	095000	638130250	40900	40900	40900	40800	136
609	20241018	094900	632569900	40900	40900	40900	40850	142
610	20241018	094800	626768400	40900	40900	40900	40850	44
611	20241018	094700	624969000	40900	40850	40900	40800	60
612	20241018	094600	622516800	40850	41000	41000	40850	115
613	20241018	094500	617812850	41000	40950	41000	40950	48
614	20241018	094400	615845750	41000	41000	41000	40800	31
615	20241018	094300	614578950	41000	40900	41000	40750	1366
616	20241018	094200	558732500	40900	40900	40900	40900	27
617	20241018	094100	557628200	40900	40950	40950	40800	215
618	20241018	094000	548834750	40950	41000	41000	40950	266
619	20241018	093900	537932450	41000	41050	41050	41000	169
620	20241018	093800	531003200	41050	41050	41050	41000	101
621	20241018	093700	526858650	41050	41000	41050	41000	68
622	20241018	093600	524068050	41050	41050	41050	41050	227
623	20241018	093500	514749700	41050	41050	41050	41050	89
624	20241018	093400	511096250	41050	41000	41050	41000	61
625	20241018	093300	508592450	41050	40950	41050	40900	233
626	20241018	093200	499046250	40950	40950	40950	40950	194
627	20241018	093100	491101950	40950	40950	40950	40950	29
628	20241018	093000	489914400	40950	40950	40950	40950	61
629	20241018	092900	487416450	40950	40900	40950	40900	184
630	20241018	092800	479889850	40900	40900	40950	40900	126
631	20241018	092700	474736200	40950	41000	41050	40900	279
632	20241018	092600	463305400	41050	41050	41050	41050	102
633	20241018	092500	459118300	41000	41000	41050	41000	74
634	20241018	092400	456084000	41000	41000	41000	41000	113
635	20241018	092300	451451000	41000	40950	41000	40900	23
636	20241018	092200	450508450	41000	40950	41000	40950	117
637	20241018	092100	445714200	40850	40950	40950	40850	597
638	20241018	092000	421295300	41000	41000	41000	40850	135
639	20241018	091900	415769000	40950	41000	41000	40950	43
640	20241018	091800	414007650	40850	40950	41000	40800	316
641	20241018	091700	401089150	40900	41050	41100	40800	588
642	20241018	091600	376979600	41050	40900	41150	40850	1929
643	20241018	091500	298089700	41150	41100	41150	40850	1382
644	20241018	091400	241396100	41150	41200	41200	41000	1317
645	20241018	091300	187316000	41200	41300	41300	41000	1235
646	20241018	091200	136468500	41300	41100	41350	41100	818
647	20241018	091100	102668900	41200	41150	41200	41150	15
648	20241018	091000	102051400	41100	41050	41100	41000	173
649	20241018	090900	94952500	41050	41050	41050	41050	177
650	20241018	090800	87686650	41100	41100	41100	41100	72
651	20241018	090700	84727450	41050	41050	41050	41050	130
652	20241018	090600	79390950	41000	41200	41200	41000	154
653	20241018	090500	73054050	41200	41200	41200	41200	0
654	20241018	090400	73054050	41200	41200	41200	41200	156
655	20241018	090300	66626850	41200	41050	41200	41050	343
656	20241018	090200	52525800	41100	41100	41100	41100	30
657	20241018	090100	51292800	41100	41100	41100	41100	10
658	20241018	090000	50881800	41100	41100	41100	41100	1238