KissMeData/084650/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	195800	5800867960	3090	3090	3090	3090	45641
3	20241014	195700	5800867960	3090	3090	3090	3090	0
4	20241014	195600	5800867960	3090	3090	3090	3090	0
5	20241014	195500	5800867960	3090	3090	3090	3090	0
6	20241014	195400	5800867960	3090	3090	3090	3090	0
7	20241014	195300	5800867960	3090	3090	3090	3090	0
8	20241014	195200	5800867960	3090	3090	3090	3090	0
9	20241014	195100	5800867960	3090	3090	3090	3090	0
10	20241014	195000	5800867960	3090	3090	3090	3090	0
11	20241014	194900	5800867960	3090	3090	3090	3090	0
12	20241014	194800	5800867960	3090	3090	3090	3090	0
13	20241014	194700	5800867960	3090	3090	3090	3090	0
14	20241014	194600	5800867960	3090	3090	3090	3090	0
15	20241014	194500	5800867960	3090	3090	3090	3090	0
16	20241014	194400	5800867960	3090	3090	3090	3090	0
17	20241014	194300	5800867960	3090	3090	3090	3090	0
18	20241014	194200	5800867960	3090	3090	3090	3090	0
19	20241014	194100	5800867960	3090	3090	3090	3090	0
20	20241014	194000	5800867960	3090	3090	3090	3090	0
21	20241014	193900	5800867960	3090	3090	3090	3090	0
22	20241014	193800	5800867960	3090	3090	3090	3090	0
23	20241014	193700	5800867960	3090	3090	3090	3090	0
24	20241014	193600	5800867960	3090	3090	3090	3090	0
25	20241014	193500	5800867960	3090	3090	3090	3090	0
26	20241014	193400	5800867960	3090	3090	3090	3090	0
27	20241014	193300	5800867960	3090	3090	3090	3090	0
28	20241014	193200	5800867960	3090	3090	3090	3090	0
29	20241014	193100	5800867960	3090	3090	3090	3090	0
30	20241014	193000	5800867960	3090	3090	3090	3090	0
31	20241014	192900	5800867960	3090	3090	3090	3090	0
32	20241014	192800	5800867960	3090	3090	3090	3090	45641
33	20241014	192700	5800867960	3090	3090	3090	3090	0
34	20241014	192600	5800867960	3090	3090	3090	3090	0
35	20241014	192500	5800867960	3090	3090	3090	3090	0
36	20241014	192400	5800867960	3090	3090	3090	3090	0
37	20241014	192300	5800867960	3090	3090	3090	3090	0
38	20241014	192200	5800867960	3090	3090	3090	3090	0
39	20241014	192100	5800867960	3090	3090	3090	3090	0
40	20241014	192000	5800867960	3090	3090	3090	3090	0
41	20241014	191900	5800867960	3090	3090	3090	3090	0
42	20241014	191800	5800867960	3090	3090	3090	3090	0
43	20241014	191700	5800867960	3090	3090	3090	3090	0
44	20241014	191600	5800867960	3090	3090	3090	3090	0
45	20241014	191500	5800867960	3090	3090	3090	3090	0
46	20241014	191400	5800867960	3090	3090	3090	3090	0
47	20241014	191300	5800867960	3090	3090	3090	3090	0
48	20241014	191200	5800867960	3090	3090	3090	3090	0
49	20241014	191100	5800867960	3090	3090	3090	3090	0
50	20241014	191000	5800867960	3090	3090	3090	3090	0
51	20241014	190900	5800867960	3090	3090	3090	3090	0
52	20241014	190800	5800867960	3090	3090	3090	3090	0
53	20241014	190700	5800867960	3090	3090	3090	3090	0
54	20241014	190600	5800867960	3090	3090	3090	3090	0
55	20241014	190500	5800867960	3090	3090	3090	3090	0
56	20241014	190400	5800867960	3090	3090	3090	3090	0
57	20241014	190300	5800867960	3090	3090	3090	3090	0
58	20241014	190200	5800867960	3090	3090	3090	3090	0
59	20241014	190100	5800867960	3090	3090	3090	3090	0
60	20241014	190000	5800867960	3090	3090	3090	3090	0
61	20241014	185900	5800867960	3090	3090	3090	3090	0
62	20241014	185800	5800867960	3090	3090	3090	3090	45641
63	20241014	185700	5800867960	3090	3090	3090	3090	0
64	20241014	185600	5800867960	3090	3090	3090	3090	0
65	20241014	185500	5800867960	3090	3090	3090	3090	0
66	20241014	185400	5800867960	3090	3090	3090	3090	0
67	20241014	185300	5800867960	3090	3090	3090	3090	0
68	20241014	185200	5800867960	3090	3090	3090	3090	0
69	20241014	185100	5800867960	3090	3090	3090	3090	0
70	20241014	185000	5800867960	3090	3090	3090	3090	0
71	20241014	184900	5800867960	3090	3090	3090	3090	0
72	20241014	184800	5800867960	3090	3090	3090	3090	0
73	20241014	184700	5800867960	3090	3090	3090	3090	0
74	20241014	184600	5800867960	3090	3090	3090	3090	0
75	20241014	184500	5800867960	3090	3090	3090	3090	0
76	20241014	184400	5800867960	3090	3090	3090	3090	0
77	20241014	184300	5800867960	3090	3090	3090	3090	0
78	20241014	184200	5800867960	3090	3090	3090	3090	0
79	20241014	184100	5800867960	3090	3090	3090	3090	0
80	20241014	184000	5800867960	3090	3090	3090	3090	0
81	20241014	183900	5800867960	3090	3090	3090	3090	0
82	20241014	183800	5800867960	3090	3090	3090	3090	0
83	20241014	183700	5800867960	3090	3090	3090	3090	0
84	20241014	183600	5800867960	3090	3090	3090	3090	0
85	20241014	183500	5800867960	3090	3090	3090	3090	0
86	20241014	183400	5800867960	3090	3090	3090	3090	0
87	20241014	183300	5800867960	3090	3090	3090	3090	0
88	20241014	183200	5800867960	3090	3090	3090	3090	0
89	20241014	183100	5800867960	3090	3090	3090	3090	0
90	20241014	183000	5800867960	3090	3090	3090	3090	0
91	20241014	182900	5800867960	3090	3090	3090	3090	0
92	20241014	182800	5800867960	3090	3090	3090	3090	45641
93	20241014	182700	5800867960	3090	3090	3090	3090	0
94	20241014	182600	5800867960	3090	3090	3090	3090	0
95	20241014	182500	5800867960	3090	3090	3090	3090	0
96	20241014	182400	5800867960	3090	3090	3090	3090	0
97	20241014	182300	5800867960	3090	3090	3090	3090	0
98	20241014	182200	5800867960	3090	3090	3090	3090	0
99	20241014	182100	5800867960	3090	3090	3090	3090	0
100	20241014	182000	5800867960	3090	3090	3090	3090	0
101	20241014	181900	5800867960	3090	3090	3090	3090	0
102	20241014	181800	5800867960	3090	3090	3090	3090	0
103	20241014	181700	5800867960	3090	3090	3090	3090	0
104	20241014	181600	5800867960	3090	3090	3090	3090	0
105	20241014	181500	5800867960	3090	3090	3090	3090	0
106	20241014	181400	5800867960	3090	3090	3090	3090	0
107	20241014	181300	5800867960	3090	3090	3090	3090	0
108	20241014	181200	5800867960	3090	3090	3090	3090	0
109	20241014	181100	5800867960	3090	3090	3090	3090	0
110	20241014	181000	5800867960	3090	3090	3090	3090	0
111	20241014	180900	5800867960	3090	3090	3090	3090	0
112	20241014	180800	5800867960	3090	3090	3090	3090	0
113	20241014	180700	5800867960	3090	3090	3090	3090	0
114	20241014	180600	5800867960	3090	3090	3090	3090	0
115	20241014	180500	5800867960	3090	3090	3090	3090	0
116	20241014	180400	5800867960	3090	3090	3090	3090	0
117	20241014	180300	5800867960	3090	3090	3090	3090	0
118	20241014	180200	5800867960	3090	3090	3090	3090	0
119	20241014	180100	5800867960	3090	3090	3090	3090	0
120	20241014	180000	5800867960	3090	3090	3090	3090	0
121	20241014	175900	5800867960	3090	3090	3090	3090	0
122	20241014	175800	5800867960	3090	3090	3090	3090	45641
123	20241014	175700	5800867960	3090	3090	3090	3090	0
124	20241014	175600	5800867960	3090	3090	3090	3090	0
125	20241014	175500	5800867960	3090	3090	3090	3090	0
126	20241014	175400	5800867960	3090	3090	3090	3090	0
127	20241014	175300	5800867960	3090	3090	3090	3090	0
128	20241014	175200	5800867960	3090	3090	3090	3090	0
129	20241014	175100	5800867960	3090	3090	3090	3090	0
130	20241014	175000	5800867960	3090	3090	3090	3090	0
131	20241014	174900	5800867960	3090	3090	3090	3090	0
132	20241014	174800	5800867960	3090	3090	3090	3090	0
133	20241014	174700	5800867960	3090	3090	3090	3090	0
134	20241014	174600	5800867960	3090	3090	3090	3090	0
135	20241014	174500	5800867960	3090	3090	3090	3090	0
136	20241014	174400	5800867960	3090	3090	3090	3090	0
137	20241014	174300	5800867960	3090	3090	3090	3090	0
138	20241014	174200	5800867960	3090	3090	3090	3090	0
139	20241014	174100	5800867960	3090	3090	3090	3090	0
140	20241014	174000	5800867960	3090	3090	3090	3090	0
141	20241014	173900	5800867960	3090	3090	3090	3090	0
142	20241014	173800	5800867960	3090	3090	3090	3090	0
143	20241014	173700	5800867960	3090	3090	3090	3090	0
144	20241014	173600	5800867960	3090	3090	3090	3090	0
145	20241014	173500	5800867960	3090	3090	3090	3090	0
146	20241014	173400	5800867960	3090	3090	3090	3090	0
147	20241014	173300	5800867960	3090	3090	3090	3090	0
148	20241014	173200	5800867960	3090	3090	3090	3090	0
149	20241014	173100	5800867960	3090	3090	3090	3090	0
150	20241014	173000	5800867960	3090	3090	3090	3090	0
151	20241014	172900	5800867960	3090	3090	3090	3090	0
152	20241014	172800	5800867960	3090	3090	3090	3090	45641
153	20241014	172700	5800867960	3090	3090	3090	3090	0
154	20241014	172600	5800867960	3090	3090	3090	3090	0
155	20241014	172500	5800867960	3090	3090	3090	3090	0
156	20241014	172400	5800867960	3090	3090	3090	3090	0
157	20241014	172300	5800867960	3090	3090	3090	3090	0
158	20241014	172200	5800867960	3090	3090	3090	3090	0
159	20241014	172100	5800867960	3090	3090	3090	3090	0
160	20241014	172000	5800867960	3090	3090	3090	3090	0
161	20241014	171900	5800867960	3090	3090	3090	3090	0
162	20241014	171800	5800867960	3090	3090	3090	3090	0
163	20241014	171700	5800867960	3090	3090	3090	3090	0
164	20241014	171600	5800867960	3090	3090	3090	3090	0
165	20241014	171500	5800867960	3090	3090	3090	3090	0
166	20241014	171400	5800867960	3090	3090	3090	3090	0
167	20241014	171300	5800867960	3090	3090	3090	3090	0
168	20241014	171200	5800867960	3090	3090	3090	3090	0
169	20241014	171100	5800867960	3090	3090	3090	3090	0
170	20241014	171000	5800867960	3090	3090	3090	3090	0
171	20241014	170900	5800867960	3090	3090	3090	3090	0
172	20241014	170800	5800867960	3090	3090	3090	3090	0
173	20241014	170700	5800867960	3090	3090	3090	3090	0
174	20241014	170600	5800867960	3090	3090	3090	3090	0
175	20241014	170500	5800867960	3090	3090	3090	3090	0
176	20241014	170400	5800867960	3090	3090	3090	3090	0
177	20241014	170300	5800867960	3090	3090	3090	3090	0
178	20241014	170200	5800867960	3090	3090	3090	3090	0
179	20241014	170100	5800867960	3090	3090	3090	3090	0
180	20241014	170000	5800867960	3090	3090	3090	3090	0
181	20241014	165900	5800867960	3090	3090	3090	3090	0
182	20241014	165800	5800867960	3090	3090	3090	3090	45641
183	20241014	165700	5800867960	3090	3090	3090	3090	0
184	20241014	165600	5800867960	3090	3090	3090	3090	0
185	20241014	165500	5800867960	3090	3090	3090	3090	0
186	20241014	165400	5800867960	3090	3090	3090	3090	0
187	20241014	165300	5800867960	3090	3090	3090	3090	0
188	20241014	165200	5800867960	3090	3090	3090	3090	0
189	20241014	165100	5800867960	3090	3090	3090	3090	0
190	20241014	165000	5800867960	3090	3090	3090	3090	0
191	20241014	164900	5800867960	3090	3090	3090	3090	0
192	20241014	164800	5800867960	3090	3090	3090	3090	0
193	20241014	164700	5800867960	3090	3090	3090	3090	0
194	20241014	164600	5800867960	3090	3090	3090	3090	0
195	20241014	164500	5800867960	3090	3090	3090	3090	0
196	20241014	164400	5800867960	3090	3090	3090	3090	0
197	20241014	164300	5800867960	3090	3090	3090	3090	0
198	20241014	164200	5800867960	3090	3090	3090	3090	0
199	20241014	164100	5800867960	3090	3090	3090	3090	0
200	20241014	164000	5800867960	3090	3090	3090	3090	0
201	20241014	163900	5800867960	3090	3090	3090	3090	0
202	20241014	163800	5800867960	3090	3090	3090	3090	0
203	20241014	163700	5800867960	3090	3090	3090	3090	0
204	20241014	163600	5800867960	3090	3090	3090	3090	0
205	20241014	163500	5800867960	3090	3090	3090	3090	0
206	20241014	163400	5800867960	3090	3090	3090	3090	0
207	20241014	163300	5800867960	3090	3090	3090	3090	0
208	20241014	163200	5800867960	3090	3090	3090	3090	0
209	20241014	163100	5800867960	3090	3090	3090	3090	0
210	20241014	163000	5800867960	3090	3090	3090	3090	0
211	20241014	162900	5800867960	3090	3090	3090	3090	0
212	20241014	162800	5800867960	3090	3090	3090	3090	45641
213	20241014	162700	5800867960	3090	3090	3090	3090	0
214	20241014	162600	5800867960	3090	3090	3090	3090	0
215	20241014	162500	5800867960	3090	3090	3090	3090	0
216	20241014	162400	5800867960	3090	3090	3090	3090	0
217	20241014	162300	5800867960	3090	3090	3090	3090	0
218	20241014	162200	5800867960	3090	3090	3090	3090	0
219	20241014	162100	5800867960	3090	3090	3090	3090	0
220	20241014	162000	5800867960	3090	3090	3090	3090	0
221	20241014	161900	5800867960	3090	3090	3090	3090	0
222	20241014	161800	5800867960	3090	3090	3090	3090	0
223	20241014	161700	5800867960	3090	3090	3090	3090	0
224	20241014	161600	5800867960	3090	3090	3090	3090	0
225	20241014	161500	5800867960	3090	3090	3090	3090	0
226	20241014	161400	5800867960	3090	3090	3090	3090	0
227	20241014	161300	5800867960	3090	3090	3090	3090	0
228	20241014	161200	5800867960	3090	3090	3090	3090	0
229	20241014	161100	5800867960	3090	3090	3090	3090	0
230	20241014	161000	5800867960	3090	3090	3090	3090	0
231	20241014	160900	5800867960	3090	3090	3090	3090	0
232	20241014	160800	5800867960	3090	3090	3090	3090	0
233	20241014	160700	5800867960	3090	3090	3090	3090	0
234	20241014	160600	5800867960	3090	3090	3090	3090	0
235	20241014	160500	5800867960	3090	3090	3090	3090	0
236	20241014	160400	5800867960	3090	3090	3090	3090	0
237	20241014	160300	5800867960	3090	3090	3090	3090	0
238	20241014	160200	5800867960	3090	3090	3090	3090	0
239	20241014	160100	5800867960	3090	3090	3090	3090	0
240	20241014	160000	5800867960	3090	3090	3090	3090	0
241	20241014	155900	5800867960	3090	3090	3090	3090	0
242	20241014	155800	5800867960	3090	3090	3090	3090	45641
243	20241014	155700	5800867960	3090	3090	3090	3090	0
244	20241014	155600	5800867960	3090	3090	3090	3090	0
245	20241014	155500	5800867960	3090	3090	3090	3090	0
246	20241014	155400	5800867960	3090	3090	3090	3090	0
247	20241014	155300	5800867960	3090	3090	3090	3090	0
248	20241014	155200	5800867960	3090	3090	3090	3090	0
249	20241014	155100	5800867960	3090	3090	3090	3090	0
250	20241014	155000	5800867960	3090	3090	3090	3090	0
251	20241014	154900	5800867960	3090	3090	3090	3090	0
252	20241014	154800	5800867960	3090	3090	3090	3090	0
253	20241014	154700	5800867960	3090	3090	3090	3090	0
254	20241014	154600	5800867960	3090	3090	3090	3090	0
255	20241014	154500	5800867960	3090	3090	3090	3090	0
256	20241014	154400	5800867960	3090	3090	3090	3090	0
257	20241014	154300	5800867960	3090	3090	3090	3090	0
258	20241014	154200	5800867960	3090	3090	3090	3090	0
259	20241014	154100	5800867960	3090	3090	3090	3090	0
260	20241014	154000	5800867960	3090	3090	3090	3090	0
261	20241014	153900	5800867960	3090	3090	3090	3090	0
262	20241014	153800	5800867960	3090	3090	3090	3090	0
263	20241014	153700	5800867960	3090	3090	3090	3090	0
264	20241014	153600	5800867960	3090	3090	3090	3090	0
265	20241014	153500	5800867960	3090	3090	3090	3090	0
266	20241014	153400	5800867960	3090	3090	3090	3090	0
267	20241014	153300	5800867960	3090	3090	3090	3090	0
268	20241014	153200	5800867960	3090	3090	3090	3090	0
269	20241014	153100	5800867960	3090	3090	3090	3090	0
270	20241014	153000	5800867960	3090	3090	3090	3090	45641
271	20241014	152900	5659837270	3095	3095	3095	3095	0
272	20241014	152800	5659837270	3095	3095	3095	3095	0
273	20241014	152700	5659837270	3095	3095	3095	3095	0
274	20241014	152600	5659837270	3095	3095	3095	3095	0
275	20241014	152500	5659837270	3095	3095	3095	3095	0
276	20241014	152400	5659837270	3095	3095	3095	3095	0
277	20241014	152300	5659837270	3095	3095	3095	3095	0
278	20241014	152200	5659837270	3095	3095	3095	3095	0
279	20241014	152100	5659837270	3095	3095	3095	3095	0
280	20241014	152000	5659837270	3095	3095	3095	3095	0
281	20241014	151900	5659837270	3095	3090	3100	3090	24040
282	20241014	151800	5585429875	3095	3085	3095	3085	17804
283	20241014	151700	5530417365	3090	3095	3100	3085	21743
284	20241014	151600	5463205975	3095	3085	3095	3080	19456
285	20241014	151500	5403060180	3085	3080	3085	3080	4614
286	20241014	151400	5388842210	3085	3080	3085	3075	14770
287	20241014	151300	5343326070	3080	3080	3085	3075	3518
288	20241014	151200	5332493080	3075	3075	3080	3070	22074
289	20241014	151100	5264551540	3070	3075	3075	3070	13657
290	20241014	151000	5222566365	3075	3070	3075	3070	5726
291	20241014	150900	5204986480	3070	3075	3075	3070	9129
292	20241014	150800	5176953910	3070	3070	3080	3070	51538
293	20241014	150700	5018610650	3070	3070	3075	3065	19443
294	20241014	150600	4959005890	3070	3070	3075	3070	5792
295	20241014	150500	4941224290	3075	3070	3075	3070	10992
296	20241014	150400	4907463780	3070	3070	3075	3070	3077
297	20241014	150300	4898016305	3070	3070	3075	3070	2487
298	20241014	150200	4890381210	3070	3070	3070	3065	929
299	20241014	150100	4887529470	3070	3070	3070	3070	1620
300	20241014	150000	4882556070	3070	3070	3070	3065	4945
301	20241014	145900	4867375020	3070	3070	3070	3065	918
302	20241014	145800	4864556960	3070	3065	3070	3065	1012
303	20241014	145700	4861455140	3065	3070	3070	3065	2268
304	20241014	145600	4854502495	3070	3070	3075	3070	6109
305	20241014	145500	4835747845	3070	3070	3070	3070	236
306	20241014	145400	4835023325	3070	3070	3075	3070	953
307	20241014	145300	4832097610	3070	3075	3075	3070	721
308	20241014	145200	4829880780	3070	3075	3075	3070	1739
309	20241014	145100	4824533360	3075	3080	3080	3070	11675
310	20241014	145000	4788626475	3075	3075	3080	3075	1368
311	20241014	144900	4784413965	3075	3075	3080	3070	11824
312	20241014	144800	4748055710	3075	3075	3075	3075	289
313	20241014	144700	4747167035	3075	3075	3075	3075	20
314	20241014	144600	4747105535	3070	3070	3075	3070	103
315	20241014	144500	4746789320	3070	3070	3075	3070	6965
316	20241014	144400	4725389150	3070	3070	3075	3070	3672
317	20241014	144300	4714116065	3070	3070	3070	3070	116
318	20241014	144200	4713759945	3065	3070	3075	3065	3332
319	20241014	144100	4703530750	3065	3065	3070	3065	5275
320	20241014	144000	4687339520	3065	3065	3065	3065	2715
321	20241014	143900	4679018045	3065	3070	3070	3065	1744
322	20241014	143800	4673672655	3070	3065	3070	3065	212
323	20241014	143700	4673022860	3070	3060	3070	3060	2509
324	20241014	143600	4665321800	3065	3065	3065	3060	2294
325	20241014	143500	4658291990	3060	3060	3065	3060	3490
326	20241014	143400	4647597590	3065	3065	3065	3060	2371
327	20241014	143300	4640340275	3060	3065	3065	3060	1151
328	20241014	143200	4636813460	3065	3065	3065	3065	3448
329	20241014	143100	4626245340	3065	3060	3065	3060	623
330	20241014	143000	4624338910	3060	3070	3070	3060	629
331	20241014	142900	4622411090	3065	3060	3065	3055	2871
332	20241014	142800	4613618625	3060	3065	3065	3060	3416
333	20241014	142700	4603162240	3065	3070	3070	3065	1930
334	20241014	142600	4597246410	3070	3065	3070	3065	2615
335	20241014	142500	4589219170	3065	3070	3070	3060	243
336	20241014	142400	4588474480	3070	3070	3070	3065	248
337	20241014	142300	4587713725	3065	3060	3065	3055	322
338	20241014	142200	4586729470	3060	3065	3065	3060	2281
339	20241014	142100	4579739540	3065	3065	3070	3060	16564
340	20241014	142000	4528973650	3065	3070	3070	3065	6060
341	20241014	141900	4510394750	3070	3070	3070	3065	280
342	20241014	141800	4509535185	3070	3070	3070	3065	9330
343	20241014	141700	4480937405	3070	3065	3070	3060	5893
344	20241014	141600	4462868005	3065	3065	3065	3065	686
345	20241014	141500	4460765415	3060	3065	3065	3060	878
346	20241014	141400	4458074355	3065	3060	3065	3060	1062
347	20241014	141300	4454824475	3065	3070	3070	3065	582
348	20241014	141200	4453040295	3070	3070	3070	3060	3771
349	20241014	141100	4441464855	3070	3065	3070	3060	2744
350	20241014	141000	4433055255	3065	3060	3065	3060	7085
351	20241014	140900	4411342890	3060	3060	3060	3055	4730
352	20241014	140800	4396870590	3055	3060	3060	3055	945
353	20241014	140700	4393983600	3060	3055	3060	3055	597
354	20241014	140600	4392158570	3055	3050	3060	3050	6255
355	20241014	140500	4373049555	3060	3055	3060	3050	2512
356	20241014	140400	4365375640	3050	3050	3050	3045	2842
357	20241014	140300	4356711545	3050	3045	3050	3040	10389
358	20241014	140200	4325127015	3045	3050	3050	3045	5005
359	20241014	140100	4309886765	3050	3050	3050	3050	41
360	20241014	140000	4309761715	3050	3050	3050	3045	259
361	20241014	135900	4308972015	3050	3050	3050	3050	368
362	20241014	135800	4307849615	3050	3055	3055	3050	2275
363	20241014	135700	4300910860	3050	3055	3055	3050	2558
364	20241014	135600	4293100675	3050	3050	3050	3050	0
365	20241014	135500	4293100675	3050	3050	3050	3045	1209
366	20241014	135400	4289414825	3050	3050	3050	3045	693
367	20241014	135300	4287301255	3050	3050	3050	3050	2999
368	20241014	135200	4278154305	3055	3050	3055	3050	1050
369	20241014	135100	4274951725	3050	3050	3050	3045	1710
370	20241014	135000	4269739225	3045	3045	3050	3045	341
371	20241014	134900	4268700775	3050	3045	3050	3045	2466
372	20241014	134800	4261191800	3050	3040	3050	3040	3236
373	20241014	134700	4251338185	3045	3045	3045	3040	424
374	20241014	134600	4250047130	3045	3045	3045	3045	1115
375	20241014	134500	4246651955	3045	3045	3045	3040	6224
376	20241014	134400	4227705875	3045	3045	3045	3040	858
377	20241014	134300	4225097345	3045	3045	3045	3040	170
378	20241014	134200	4224579700	3045	3045	3045	3040	1493
379	20241014	134100	4220033530	3045	3045	3045	3040	935
380	20241014	134000	4217186465	3045	3040	3045	3040	61
381	20241014	133900	4217000975	3040	3045	3045	3040	1077
382	20241014	133800	4213726685	3045	3040	3045	3040	852
383	20241014	133700	4211136535	3045	3045	3045	3045	54
384	20241014	133600	4210972105	3045	3045	3045	3040	677
385	20241014	133500	4208913795	3050	3050	3050	3045	1095
386	20241014	133400	4205574425	3050	3050	3050	3050	500
387	20241014	133300	4204049425	3050	3050	3055	3045	559
388	20241014	133200	4202345295	3050	3040	3050	3040	8539
389	20241014	133100	4176307555	3040	3045	3050	3040	1798
390	20241014	133000	4170832645	3045	3045	3045	3030	11110
391	20241014	132900	4137120410	3045	3045	3045	3045	2252
392	20241014	132800	4130263070	3045	3040	3045	3040	1989
393	20241014	132700	4124208525	3040	3045	3045	3040	77
394	20241014	132600	4123974400	3045	3045	3045	3045	2601
395	20241014	132500	4116054355	3045	3050	3050	3045	437
396	20241014	132400	4114723190	3045	3045	3045	3045	969
397	20241014	132300	4111772585	3045	3050	3050	3045	633
398	20241014	132200	4109844685	3050	3045	3050	3045	670
399	20241014	132100	4107804330	3045	3050	3050	3045	1565
400	20241014	132000	4103038610	3050	3050	3050	3045	807
401	20241014	131900	4100581260	3050	3050	3050	3045	1033
402	20241014	131800	4097431705	3045	3045	3045	3045	862
403	20241014	131700	4094806915	3040	3045	3045	3040	7002
404	20241014	131600	4073520825	3045	3045	3045	3040	729
405	20241014	131500	4071302935	3045	3045	3045	3045	34
406	20241014	131400	4071199405	3040	3045	3045	3040	854
407	20241014	131300	4068601475	3040	3040	3040	3040	3252
408	20241014	131200	4058715395	3040	3040	3040	3040	4000
409	20241014	131100	4046555395	3040	3040	3040	3040	1800
410	20241014	131000	4041083395	3040	3035	3040	3035	751
411	20241014	130900	4038800485	3035	3040	3040	3035	2331
412	20241014	130800	4031723265	3040	3035	3040	3035	289
413	20241014	130700	4030845310	3035	3035	3035	3035	613
414	20241014	130600	4028984855	3035	3035	3035	3035	2425
415	20241014	130500	4021624980	3035	3035	3035	3035	373
416	20241014	130400	4020492925	3040	3040	3040	3040	10
417	20241014	130300	4020462525	3040	3035	3040	3035	1035
418	20241014	130200	4017316300	3035	3035	3040	3035	937
419	20241014	130100	4014470455	3040	3040	3045	3040	904
420	20241014	130000	4011722090	3040	3045	3045	3040	21
421	20241014	125900	4011658160	3045	3045	3045	3040	4
422	20241014	125800	4011645985	3040	3050	3050	3040	7781
423	20241014	125700	3987932290	3050	3050	3050	3040	60
424	20241014	125600	3987749320	3050	3045	3050	3040	1309
425	20241014	125500	3983762560	3040	3050	3050	3040	3066
426	20241014	125400	3974415610	3050	3050	3055	3045	8318
427	20241014	125300	3949040750	3040	3045	3050	3040	1287
428	20241014	125200	3945122055	3045	3045	3045	3045	4068
429	20241014	125100	3932734995	3045	3040	3045	3040	2
430	20241014	125000	3932728910	3045	3035	3045	3035	4530
431	20241014	124900	3918959010	3035	3040	3040	3035	257
432	20241014	124800	3918178510	3040	3035	3040	3035	1641
433	20241014	124700	3913196360	3035	3040	3040	3035	171
434	20241014	124600	3912677255	3040	3035	3040	3035	2024
435	20241014	124500	3906533725	3035	3035	3035	3030	426
436	20241014	124400	3905241155	3035	3035	3035	3030	30
437	20241014	124300	3905150215	3030	3030	3035	3030	1047
438	20241014	124200	3901977745	3035	3030	3035	3030	425
439	20241014	124100	3900689945	3035	3035	3035	3030	3431
440	20241014	124000	3890283835	3035	3035	3035	3035	201
441	20241014	123900	3889673800	3035	3030	3035	3025	1740
442	20241014	123800	3884399705	3030	3025	3030	3020	9097
443	20241014	123700	3856881280	3020	3020	3020	3020	10
444	20241014	123600	3856851080	3015	3020	3020	3015	2649
445	20241014	123500	3848851170	3020	3025	3025	3015	17414
446	20241014	123400	3796285425	3025	3020	3025	3020	4050
447	20241014	123300	3784054340	3025	3030	3030	3020	9920
448	20241014	123200	3754052975	3025	3030	3035	3025	10011
449	20241014	123100	3723766185	3030	3030	3035	3030	1303
450	20241014	123000	3719818090	3030	3030	3030	3030	805
451	20241014	122900	3717378940	3035	3030	3035	3025	3034
452	20241014	122800	3708186705	3030	3030	3030	3025	417
453	20241014	122700	3706923845	3030	3030	3030	3025	1575
454	20241014	122600	3702154095	3025	3035	3035	3025	1012
455	20241014	122500	3699091475	3030	3035	3035	3030	438
456	20241014	122400	3697763970	3035	3030	3035	3025	10052
457	20241014	122300	3667309705	3030	3025	3030	3025	1153
458	20241014	122200	3663816125	3025	3025	3030	3025	1986
459	20241014	122100	3657808290	3030	3025	3030	3025	1119
460	20241014	122000	3654423255	3025	3025	3030	3025	800
461	20241014	121900	3652003250	3030	3030	3030	3025	3656
462	20241014	121800	3640942795	3030	3035	3035	3025	10566
463	20241014	121700	3608929315	3030	3030	3035	3030	1092
464	20241014	121600	3605620145	3035	3030	3035	3030	8233
465	20241014	121500	3580673590	3035	3030	3035	3030	634
466	20241014	121400	3578752415	3030	3030	3035	3030	569
467	20241014	121300	3577027780	3030	3035	3035	3030	1273
468	20241014	121200	3573170230	3035	3035	3035	3030	332
469	20241014	121100	3572163430	3035	3035	3040	3030	2680
470	20241014	121000	3564026610	3035	3035	3035	3035	1988
471	20241014	120900	3557993030	3035	3035	3035	3030	1378
472	20241014	120800	3553810850	3035	3040	3040	3030	12410
473	20241014	120700	3516146795	3040	3045	3045	3035	3254
474	20241014	120600	3506241300	3035	3040	3045	3035	2873
475	20241014	120500	3497508000	3040	3040	3040	3040	4842
476	20241014	120400	3482788320	3040	3045	3045	3040	1953
477	20241014	120300	3476849400	3040	3045	3045	3040	539
478	20241014	120200	3475209945	3040	3040	3045	3040	647
479	20241014	120100	3473242225	3045	3045	3045	3040	546
480	20241014	120000	3471580875	3045	3040	3045	3040	617
481	20241014	115900	3469704610	3040	3040	3040	3040	1
482	20241014	115800	3469701570	3045	3045	3045	3045	239
483	20241014	115700	3468973815	3045	3040	3045	3040	24
484	20241014	115600	3468900740	3045	3040	3045	3040	62
485	20241014	115500	3468712245	3040	3040	3045	3035	1324
486	20241014	115400	3464690195	3045	3040	3045	3035	5944
487	20241014	115300	3446619585	3040	3040	3045	3035	2204
488	20241014	115200	3439919480	3040	3035	3045	3035	3520
489	20241014	115100	3429220780	3040	3045	3045	3040	5342
490	20241014	115000	3412977090	3045	3045	3045	3045	166
491	20241014	114900	3412471620	3040	3050	3050	3040	3098
492	20241014	114800	3403041485	3050	3050	3050	3050	1101
493	20241014	114700	3399683435	3045	3055	3055	3045	2813
494	20241014	114600	3391103810	3055	3055	3055	3050	1044
495	20241014	114500	3387916395	3055	3055	3055	3050	138
496	20241014	114400	3387495485	3055	3055	3060	3050	2601
497	20241014	114300	3379546130	3065	3050	3065	3050	2881
498	20241014	114200	3370727865	3050	3055	3055	3050	945
499	20241014	114100	3367843265	3055	3055	3055	3050	270
500	20241014	114000	3367018480	3060	3050	3060	3050	12
501	20241014	113900	3366981850	3050	3055	3055	3050	296
502	20241014	113800	3366077620	3055	3060	3060	3050	2998
503	20241014	113700	3356919005	3060	3060	3060	3060	2
504	20241014	113600	3356912885	3065	3060	3065	3045	702
505	20241014	113500	3354767775	3050	3060	3060	3050	6503
506	20241014	113400	3334890270	3060	3055	3060	3055	2225
507	20241014	113300	3328083850	3055	3060	3060	3055	1589
508	20241014	113200	3323224455	3060	3055	3060	3055	4581
509	20241014	113100	3309223480	3055	3050	3055	3050	912
510	20241014	113000	3306441610	3045	3050	3050	3045	584
511	20241014	112900	3304662320	3045	3045	3045	3045	817
512	20241014	112800	3302174555	3045	3055	3055	3045	102
513	20241014	112700	3301863955	3055	3050	3055	3045	2398
514	20241014	112600	3294551875	3050	3050	3050	3050	1931
515	20241014	112500	3288662325	3050	3050	3050	3050	107
516	20241014	112400	3288335975	3050	3055	3055	3050	8306
517	20241014	112300	3263000620	3055	3060	3060	3050	3364
518	20241014	112200	3252731285	3060	3055	3060	3050	3970
519	20241014	112100	3240610375	3050	3050	3055	3050	3382
520	20241014	112000	3230295265	3045	3050	3050	3045	1385
521	20241014	111900	3226071385	3050	3045	3050	3045	1287
522	20241014	111800	3222151350	3045	3045	3045	3045	1127
523	20241014	111700	3218719635	3040	3045	3050	3040	4603
524	20241014	111600	3204721495	3050	3045	3050	3040	3844
525	20241014	111500	3193020695	3045	3045	3050	3040	33
526	20241014	111400	3192920135	3045	3045	3050	3045	3158
527	20241014	111300	3183304015	3045	3050	3050	3040	901
528	20241014	111200	3180562950	3045	3045	3045	3045	1917
529	20241014	111100	3174725685	3040	3045	3045	3040	4430
530	20241014	111000	3161236590	3045	3055	3055	3045	4255
531	20241014	110900	3148261560	3050	3050	3055	3050	361
532	20241014	110800	3147158755	3055	3045	3055	3045	576
533	20241014	110700	3145402050	3045	3050	3055	3045	1384
534	20241014	110600	3141179510	3050	3050	3050	3045	2470
535	20241014	110500	3133650295	3050	3050	3050	3050	100
536	20241014	110400	3133345295	3050	3050	3050	3045	86
537	20241014	110300	3133083360	3045	3055	3055	3045	1219
538	20241014	110200	3129366520	3055	3050	3055	3050	117
539	20241014	110100	3129009245	3055	3045	3055	3045	3201
540	20241014	110000	3119245335	3045	3040	3045	3040	2199
541	20241014	105900	3112555365	3035	3045	3045	3035	8596
542	20241014	105800	3086418435	3045	3045	3050	3045	2057
543	20241014	105700	3080154865	3045	3045	3050	3040	434
544	20241014	105600	3078833695	3045	3050	3050	3045	640
545	20241014	105500	3076883620	3050	3050	3050	3045	12047
546	20241014	105400	3040191070	3045	3050	3050	3045	1287
547	20241014	105300	3036268280	3050	3050	3050	3050	93
548	20241014	105200	3035984630	3050	3055	3055	3045	918
549	20241014	105100	3033182980	3055	3050	3055	3045	2468
550	20241014	105000	3025667485	3045	3055	3055	3045	2392
551	20241014	104900	3018376525	3055	3055	3060	3050	2158
552	20241014	104800	3011790315	3055	3055	3055	3050	232
553	20241014	104700	3011082055	3050	3045	3050	3045	915
554	20241014	104600	3008292800	3045	3055	3055	3045	2355
555	20241014	104500	3001110155	3050	3055	3055	3050	701
556	20241014	104400	2998971710	3050	3055	3055	3050	3014
557	20241014	104300	2989770340	3055	3070	3070	3055	3296
558	20241014	104200	2979689490	3075	3070	3075	3065	5286
559	20241014	104100	2963476115	3070	3075	3075	3065	1420
560	20241014	104000	2959113970	3070	3080	3080	3070	10341
561	20241014	103900	2927315175	3080	3080	3080	3075	961
562	20241014	103800	2924356745	3080	3080	3085	3075	4521
563	20241014	103700	2910431330	3085	3070	3085	3070	20876
564	20241014	103600	2846151655	3070	3075	3080	3070	17415
565	20241014	103500	2792664545	3075	3070	3075	3070	10469
566	20241014	103400	2760503310	3065	3070	3070	3065	22
567	20241014	103300	2760435865	3065	3065	3070	3065	1378
568	20241014	103200	2756212290	3060	3060	3060	3060	800
569	20241014	103100	2753764290	3060	3070	3070	3060	3709
570	20241014	103000	2742393995	3070	3070	3070	3065	3691
571	20241014	102900	2731069255	3070	3045	3070	3045	11072
572	20241014	102800	2697226005	3045	3055	3055	3045	659
573	20241014	102700	2695215955	3050	3045	3050	3045	1548
574	20241014	102600	2690496690	3045	3050	3050	3045	11067
575	20241014	102500	2656775105	3060	3050	3060	3050	4622
576	20241014	102400	2642676250	3050	3060	3060	3050	4513
577	20241014	102300	2628911545	3055	3050	3055	3050	946
578	20241014	102200	2626026240	3050	3050	3050	3050	1060
579	20241014	102100	2622793240	3055	3055	3055	3055	844
580	20241014	102000	2620214820	3055	3060	3060	3050	1952
581	20241014	101900	2614245995	3060	3050	3060	3050	1202
582	20241014	101800	2610573675	3055	3055	3055	3055	249
583	20241014	101700	2609812980	3055	3055	3055	3055	158
584	20241014	101600	2609330290	3050	3060	3060	3045	16427
585	20241014	101500	2559174020	3060	3065	3065	3060	8044
586	20241014	101400	2534538230	3065	3065	3065	3060	1609
587	20241014	101300	2529607805	3060	3060	3065	3060	1112
588	20241014	101200	2526205080	3060	3065	3065	3060	5629
589	20241014	101100	2508955635	3070	3070	3075	3065	5345
590	20241014	101000	2492546490	3070	3070	3070	3065	1040
591	20241014	100900	2489353840	3070	3060	3070	3060	6393
592	20241014	100800	2469782145	3060	3060	3060	3055	2012
593	20241014	100700	2463625725	3060	3055	3060	3055	3181
594	20241014	100600	2453898405	3060	3055	3060	3055	4651
595	20241014	100500	2439689515	3055	3060	3060	3055	3146
596	20241014	100400	2430077135	3060	3055	3065	3055	9814
597	20241014	100300	2400068200	3055	3055	3055	3050	729
598	20241014	100200	2397841370	3055	3050	3055	3050	76
599	20241014	100100	2397609200	3045	3045	3055	3045	1356
600	20241014	100000	2393479120	3045	3045	3050	3045	852
601	20241014	095900	2390882250	3045	3050	3050	3045	2707
602	20241014	095800	2382637680	3050	3050	3050	3045	2912
603	20241014	095700	2373763610	3050	3045	3050	3040	1279
604	20241014	095600	2369872180	3045	3050	3050	3045	512
605	20241014	095500	2368313080	3050	3045	3050	3045	1266
606	20241014	095400	2364452030	3045	3050	3050	3040	8902
607	20241014	095300	2337330055	3050	3050	3055	3045	973
608	20241014	095200	2334362210	3050	3055	3055	3045	2477
609	20241014	095100	2326809930	3055	3055	3055	3050	294
610	20241014	095000	2325913210	3050	3045	3050	3045	1412
611	20241014	094900	2321609775	3045	3045	3045	3040	4158
612	20241014	094800	2308953275	3050	3050	3050	3045	1065
613	20241014	094700	2305710170	3055	3055	3055	3040	5993
614	20241014	094600	2287438055	3055	3050	3055	3050	7204
615	20241014	094500	2265465810	3050	3045	3050	3040	2886
616	20241014	094400	2256674530	3045	3045	3045	3030	16411
617	20241014	094300	2206834105	3040	3045	3045	3040	3164
618	20241014	094200	2197215315	3045	3030	3045	3025	36561
619	20241014	094100	2086350960	3030	3030	3030	3025	800
620	20241014	094000	2083927960	3025	3025	3025	3020	8671
621	20241014	093900	2057707895	3025	3020	3025	3020	4587
622	20241014	093800	2043844045	3020	3020	3020	3020	7879
623	20241014	093700	2020049465	3020	3015	3020	3010	5960
624	20241014	093600	2002078765	3010	3015	3020	3010	15258
625	20241014	093500	1956077755	3010	3015	3020	3010	4605
626	20241014	093400	1942200970	3010	3020	3020	3010	55848
627	20241014	093300	1773810470	3020	3030	3030	3020	18524
628	20241014	093200	1717823890	3030	3040	3040	3025	1117
629	20241014	093100	1714439155	3035	3030	3040	3025	2578
630	20241014	093000	1706620785	3025	3040	3040	3025	10101
631	20241014	092900	1675995200	3040	3040	3040	3035	4146
632	20241014	092800	1663395965	3040	3035	3050	3035	1103
633	20241014	092700	1660041520	3045	3045	3045	3035	5007
634	20241014	092600	1644808560	3045	3045	3045	3040	2186
635	20241014	092500	1638158355	3045	3040	3045	3035	5044
636	20241014	092400	1622825325	3035	3035	3035	3030	1840
637	20241014	092300	1617246280	3030	3020	3030	3020	3562
638	20241014	092200	1606476575	3025	3025	3030	3020	7033
639	20241014	092100	1585219890	3025	3035	3035	3020	15824
640	20241014	092000	1537379840	3030	3025	3040	3025	3291
641	20241014	091900	1527408130	3030	3035	3040	3030	4654
642	20241014	091800	1513301085	3035	3045	3045	3025	18251
643	20241014	091700	1457974835	3050	3040	3050	3040	4781
644	20241014	091600	1443399675	3045	3045	3050	3040	4835
645	20241014	091500	1428678265	3045	3040	3050	3035	5583
646	20241014	091400	1411693885	3040	3020	3040	3020	8125
647	20241014	091300	1387065445	3025	3025	3030	3015	29206
648	20241014	091200	1298828995	3025	3025	3035	3025	22205
649	20241014	091100	1231656340	3025	3035	3040	3025	14035
650	20241014	091000	1189112290	3035	3030	3040	3030	11736
651	20241014	090900	1153535195	3030	3040	3040	3030	32469
652	20241014	090800	1054993285	3040	3060	3065	3040	21998
653	20241014	090700	987849525	3060	3040	3070	3040	17090
654	20241014	090600	935615745	3040	3040	3050	3030	7805
655	20241014	090500	911908240	3040	3050	3050	3035	13125
656	20241014	090400	871996925	3050	3060	3065	3040	17552
657	20241014	090300	818381850	3070	3075	3090	3060	65238
658	20241014	090200	617844420	3075	3065	3075	3060	46013
659	20241014	090100	476660175	3070	3050	3070	3045	52605
660	20241014	090000	316070615	3050	3030	3070	3025	102676