KissMeData/261780/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	205900	410454125	4120	4120	4120	4120	2112
3	20241018	205800	410454125	4120	4120	4120	4120	0
4	20241018	205700	410454125	4120	4120	4120	4120	0
5	20241018	205600	410454125	4120	4120	4120	4120	0
6	20241018	205500	410454125	4120	4120	4120	4120	0
7	20241018	205400	410454125	4120	4120	4120	4120	0
8	20241018	205300	410454125	4120	4120	4120	4120	0
9	20241018	205200	410454125	4120	4120	4120	4120	0
10	20241018	205100	410454125	4120	4120	4120	4120	0
11	20241018	205000	410454125	4120	4120	4120	4120	0
12	20241018	204900	410454125	4120	4120	4120	4120	0
13	20241018	204800	410454125	4120	4120	4120	4120	0
14	20241018	204700	410454125	4120	4120	4120	4120	0
15	20241018	204600	410454125	4120	4120	4120	4120	0
16	20241018	204500	410454125	4120	4120	4120	4120	0
17	20241018	204400	410454125	4120	4120	4120	4120	0
18	20241018	204300	410454125	4120	4120	4120	4120	0
19	20241018	204200	410454125	4120	4120	4120	4120	0
20	20241018	204100	410454125	4120	4120	4120	4120	0
21	20241018	204000	410454125	4120	4120	4120	4120	0
22	20241018	203900	410454125	4120	4120	4120	4120	0
23	20241018	203800	410454125	4120	4120	4120	4120	0
24	20241018	203700	410454125	4120	4120	4120	4120	0
25	20241018	203600	410454125	4120	4120	4120	4120	0
26	20241018	203500	410454125	4120	4120	4120	4120	0
27	20241018	203400	410454125	4120	4120	4120	4120	0
28	20241018	203300	410454125	4120	4120	4120	4120	0
29	20241018	203200	410454125	4120	4120	4120	4120	0
30	20241018	203100	410454125	4120	4120	4120	4120	0
31	20241018	203000	410454125	4120	4120	4120	4120	0
32	20241018	202900	410454125	4120	4120	4120	4120	2112
33	20241018	202800	410454125	4120	4120	4120	4120	0
34	20241018	202700	410454125	4120	4120	4120	4120	0
35	20241018	202600	410454125	4120	4120	4120	4120	0
36	20241018	202500	410454125	4120	4120	4120	4120	0
37	20241018	202400	410454125	4120	4120	4120	4120	0
38	20241018	202300	410454125	4120	4120	4120	4120	0
39	20241018	202200	410454125	4120	4120	4120	4120	0
40	20241018	202100	410454125	4120	4120	4120	4120	0
41	20241018	202000	410454125	4120	4120	4120	4120	0
42	20241018	201900	410454125	4120	4120	4120	4120	0
43	20241018	201800	410454125	4120	4120	4120	4120	0
44	20241018	201700	410454125	4120	4120	4120	4120	0
45	20241018	201600	410454125	4120	4120	4120	4120	0
46	20241018	201500	410454125	4120	4120	4120	4120	0
47	20241018	201400	410454125	4120	4120	4120	4120	0
48	20241018	201300	410454125	4120	4120	4120	4120	0
49	20241018	201200	410454125	4120	4120	4120	4120	0
50	20241018	201100	410454125	4120	4120	4120	4120	0
51	20241018	201000	410454125	4120	4120	4120	4120	0
52	20241018	200900	410454125	4120	4120	4120	4120	0
53	20241018	200800	410454125	4120	4120	4120	4120	0
54	20241018	200700	410454125	4120	4120	4120	4120	0
55	20241018	200600	410454125	4120	4120	4120	4120	0
56	20241018	200500	410454125	4120	4120	4120	4120	0
57	20241018	200400	410454125	4120	4120	4120	4120	0
58	20241018	200300	410454125	4120	4120	4120	4120	0
59	20241018	200200	410454125	4120	4120	4120	4120	0
60	20241018	200100	410454125	4120	4120	4120	4120	0
61	20241018	200000	410454125	4120	4120	4120	4120	0
62	20241018	195900	410454125	4120	4120	4120	4120	2112
63	20241018	195800	410454125	4120	4120	4120	4120	0
64	20241018	195700	410454125	4120	4120	4120	4120	0
65	20241018	195600	410454125	4120	4120	4120	4120	0
66	20241018	195500	410454125	4120	4120	4120	4120	0
67	20241018	195400	410454125	4120	4120	4120	4120	0
68	20241018	195300	410454125	4120	4120	4120	4120	0
69	20241018	195200	410454125	4120	4120	4120	4120	0
70	20241018	195100	410454125	4120	4120	4120	4120	0
71	20241018	195000	410454125	4120	4120	4120	4120	0
72	20241018	194900	410454125	4120	4120	4120	4120	0
73	20241018	194800	410454125	4120	4120	4120	4120	0
74	20241018	194700	410454125	4120	4120	4120	4120	0
75	20241018	194600	410454125	4120	4120	4120	4120	0
76	20241018	194500	410454125	4120	4120	4120	4120	0
77	20241018	194400	410454125	4120	4120	4120	4120	0
78	20241018	194300	410454125	4120	4120	4120	4120	0
79	20241018	194200	410454125	4120	4120	4120	4120	0
80	20241018	194100	410454125	4120	4120	4120	4120	0
81	20241018	194000	410454125	4120	4120	4120	4120	0
82	20241018	193900	410454125	4120	4120	4120	4120	0
83	20241018	193800	410454125	4120	4120	4120	4120	0
84	20241018	193700	410454125	4120	4120	4120	4120	0
85	20241018	193600	410454125	4120	4120	4120	4120	0
86	20241018	193500	410454125	4120	4120	4120	4120	0
87	20241018	193400	410454125	4120	4120	4120	4120	0
88	20241018	193300	410454125	4120	4120	4120	4120	0
89	20241018	193200	410454125	4120	4120	4120	4120	0
90	20241018	193100	410454125	4120	4120	4120	4120	0
91	20241018	193000	410454125	4120	4120	4120	4120	0
92	20241018	192900	410454125	4120	4120	4120	4120	2112
93	20241018	192800	410454125	4120	4120	4120	4120	0
94	20241018	192700	410454125	4120	4120	4120	4120	0
95	20241018	192600	410454125	4120	4120	4120	4120	0
96	20241018	192500	410454125	4120	4120	4120	4120	0
97	20241018	192400	410454125	4120	4120	4120	4120	0
98	20241018	192300	410454125	4120	4120	4120	4120	0
99	20241018	192200	410454125	4120	4120	4120	4120	0
100	20241018	192100	410454125	4120	4120	4120	4120	0
101	20241018	192000	410454125	4120	4120	4120	4120	0
102	20241018	191900	410454125	4120	4120	4120	4120	0
103	20241018	191800	410454125	4120	4120	4120	4120	0
104	20241018	191700	410454125	4120	4120	4120	4120	0
105	20241018	191600	410454125	4120	4120	4120	4120	0
106	20241018	191500	410454125	4120	4120	4120	4120	0
107	20241018	191400	410454125	4120	4120	4120	4120	0
108	20241018	191300	410454125	4120	4120	4120	4120	0
109	20241018	191200	410454125	4120	4120	4120	4120	0
110	20241018	191100	410454125	4120	4120	4120	4120	0
111	20241018	191000	410454125	4120	4120	4120	4120	0
112	20241018	190900	410454125	4120	4120	4120	4120	0
113	20241018	190800	410454125	4120	4120	4120	4120	0
114	20241018	190700	410454125	4120	4120	4120	4120	0
115	20241018	190600	410454125	4120	4120	4120	4120	0
116	20241018	190500	410454125	4120	4120	4120	4120	0
117	20241018	190400	410454125	4120	4120	4120	4120	0
118	20241018	190300	410454125	4120	4120	4120	4120	0
119	20241018	190200	410454125	4120	4120	4120	4120	0
120	20241018	190100	410454125	4120	4120	4120	4120	0
121	20241018	190000	410454125	4120	4120	4120	4120	0
122	20241018	185900	410454125	4120	4120	4120	4120	2112
123	20241018	185800	410454125	4120	4120	4120	4120	0
124	20241018	185700	410454125	4120	4120	4120	4120	0
125	20241018	185600	410454125	4120	4120	4120	4120	0
126	20241018	185500	410454125	4120	4120	4120	4120	0
127	20241018	185400	410454125	4120	4120	4120	4120	0
128	20241018	185300	410454125	4120	4120	4120	4120	0
129	20241018	185200	410454125	4120	4120	4120	4120	0
130	20241018	185100	410454125	4120	4120	4120	4120	0
131	20241018	185000	410454125	4120	4120	4120	4120	0
132	20241018	184900	410454125	4120	4120	4120	4120	0
133	20241018	184800	410454125	4120	4120	4120	4120	0
134	20241018	184700	410454125	4120	4120	4120	4120	0
135	20241018	184600	410454125	4120	4120	4120	4120	0
136	20241018	184500	410454125	4120	4120	4120	4120	0
137	20241018	184400	410454125	4120	4120	4120	4120	0
138	20241018	184300	410454125	4120	4120	4120	4120	0
139	20241018	184200	410454125	4120	4120	4120	4120	0
140	20241018	184100	410454125	4120	4120	4120	4120	0
141	20241018	184000	410454125	4120	4120	4120	4120	0
142	20241018	183900	410454125	4120	4120	4120	4120	0
143	20241018	183800	410454125	4120	4120	4120	4120	0
144	20241018	183700	410454125	4120	4120	4120	4120	0
145	20241018	183600	410454125	4120	4120	4120	4120	0
146	20241018	183500	410454125	4120	4120	4120	4120	0
147	20241018	183400	410454125	4120	4120	4120	4120	0
148	20241018	183300	410454125	4120	4120	4120	4120	0
149	20241018	183200	410454125	4120	4120	4120	4120	0
150	20241018	183100	410454125	4120	4120	4120	4120	0
151	20241018	183000	410454125	4120	4120	4120	4120	0
152	20241018	182900	410454125	4120	4120	4120	4120	2112
153	20241018	182800	410454125	4120	4120	4120	4120	0
154	20241018	182700	410454125	4120	4120	4120	4120	0
155	20241018	182600	410454125	4120	4120	4120	4120	0
156	20241018	182500	410454125	4120	4120	4120	4120	0
157	20241018	182400	410454125	4120	4120	4120	4120	0
158	20241018	182300	410454125	4120	4120	4120	4120	0
159	20241018	182200	410454125	4120	4120	4120	4120	0
160	20241018	182100	410454125	4120	4120	4120	4120	0
161	20241018	182000	410454125	4120	4120	4120	4120	0
162	20241018	181900	410454125	4120	4120	4120	4120	0
163	20241018	181800	410454125	4120	4120	4120	4120	0
164	20241018	181700	410454125	4120	4120	4120	4120	0
165	20241018	181600	410454125	4120	4120	4120	4120	0
166	20241018	181500	410454125	4120	4120	4120	4120	0
167	20241018	181400	410454125	4120	4120	4120	4120	0
168	20241018	181300	410454125	4120	4120	4120	4120	0
169	20241018	181200	410454125	4120	4120	4120	4120	0
170	20241018	181100	410454125	4120	4120	4120	4120	0
171	20241018	181000	410454125	4120	4120	4120	4120	0
172	20241018	180900	410454125	4120	4120	4120	4120	0
173	20241018	180800	410454125	4120	4120	4120	4120	0
174	20241018	180700	410454125	4120	4120	4120	4120	0
175	20241018	180600	410454125	4120	4120	4120	4120	0
176	20241018	180500	410454125	4120	4120	4120	4120	0
177	20241018	180400	410454125	4120	4120	4120	4120	0
178	20241018	180300	410454125	4120	4120	4120	4120	0
179	20241018	180200	410454125	4120	4120	4120	4120	0
180	20241018	180100	410454125	4120	4120	4120	4120	0
181	20241018	180000	410454125	4120	4120	4120	4120	0
182	20241018	175900	410454125	4120	4120	4120	4120	2112
183	20241018	175800	410454125	4120	4120	4120	4120	0
184	20241018	175700	410454125	4120	4120	4120	4120	0
185	20241018	175600	410454125	4120	4120	4120	4120	0
186	20241018	175500	410454125	4120	4120	4120	4120	0
187	20241018	175400	410454125	4120	4120	4120	4120	0
188	20241018	175300	410454125	4120	4120	4120	4120	0
189	20241018	175200	410454125	4120	4120	4120	4120	0
190	20241018	175100	410454125	4120	4120	4120	4120	0
191	20241018	175000	410454125	4120	4120	4120	4120	0
192	20241018	174900	410454125	4120	4120	4120	4120	0
193	20241018	174800	410454125	4120	4120	4120	4120	0
194	20241018	174700	410454125	4120	4120	4120	4120	0
195	20241018	174600	410454125	4120	4120	4120	4120	0
196	20241018	174500	410454125	4120	4120	4120	4120	0
197	20241018	174400	410454125	4120	4120	4120	4120	0
198	20241018	174300	410454125	4120	4120	4120	4120	0
199	20241018	174200	410454125	4120	4120	4120	4120	0
200	20241018	174100	410454125	4120	4120	4120	4120	0
201	20241018	174000	410454125	4120	4120	4120	4120	0
202	20241018	173900	410454125	4120	4120	4120	4120	0
203	20241018	173800	410454125	4120	4120	4120	4120	0
204	20241018	173700	410454125	4120	4120	4120	4120	0
205	20241018	173600	410454125	4120	4120	4120	4120	0
206	20241018	173500	410454125	4120	4120	4120	4120	0
207	20241018	173400	410454125	4120	4120	4120	4120	0
208	20241018	173300	410454125	4120	4120	4120	4120	0
209	20241018	173200	410454125	4120	4120	4120	4120	0
210	20241018	173100	410454125	4120	4120	4120	4120	0
211	20241018	173000	410454125	4120	4120	4120	4120	0
212	20241018	172900	410454125	4120	4120	4120	4120	2112
213	20241018	172800	410454125	4120	4120	4120	4120	0
214	20241018	172700	410454125	4120	4120	4120	4120	0
215	20241018	172600	410454125	4120	4120	4120	4120	0
216	20241018	172500	410454125	4120	4120	4120	4120	0
217	20241018	172400	410454125	4120	4120	4120	4120	0
218	20241018	172300	410454125	4120	4120	4120	4120	0
219	20241018	172200	410454125	4120	4120	4120	4120	0
220	20241018	172100	410454125	4120	4120	4120	4120	0
221	20241018	172000	410454125	4120	4120	4120	4120	0
222	20241018	171900	410454125	4120	4120	4120	4120	0
223	20241018	171800	410454125	4120	4120	4120	4120	0
224	20241018	171700	410454125	4120	4120	4120	4120	0
225	20241018	171600	410454125	4120	4120	4120	4120	0
226	20241018	171500	410454125	4120	4120	4120	4120	0
227	20241018	171400	410454125	4120	4120	4120	4120	0
228	20241018	171300	410454125	4120	4120	4120	4120	0
229	20241018	171200	410454125	4120	4120	4120	4120	0
230	20241018	171100	410454125	4120	4120	4120	4120	0
231	20241018	171000	410454125	4120	4120	4120	4120	0
232	20241018	170900	410454125	4120	4120	4120	4120	0
233	20241018	170800	410454125	4120	4120	4120	4120	0
234	20241018	170700	410454125	4120	4120	4120	4120	0
235	20241018	170600	410454125	4120	4120	4120	4120	0
236	20241018	170500	410454125	4120	4120	4120	4120	0
237	20241018	170400	410454125	4120	4120	4120	4120	0
238	20241018	170300	410454125	4120	4120	4120	4120	0
239	20241018	170200	410454125	4120	4120	4120	4120	0
240	20241018	170100	410454125	4120	4120	4120	4120	0
241	20241018	170000	410454125	4120	4120	4120	4120	0
242	20241018	165900	410454125	4120	4120	4120	4120	2112
243	20241018	165800	410454125	4120	4120	4120	4120	0
244	20241018	165700	410454125	4120	4120	4120	4120	0
245	20241018	165600	410454125	4120	4120	4120	4120	0
246	20241018	165500	410454125	4120	4120	4120	4120	0
247	20241018	165400	410454125	4120	4120	4120	4120	0
248	20241018	165300	410454125	4120	4120	4120	4120	0
249	20241018	165200	410454125	4120	4120	4120	4120	0
250	20241018	165100	410454125	4120	4120	4120	4120	0
251	20241018	165000	410454125	4120	4120	4120	4120	0
252	20241018	164900	410454125	4120	4120	4120	4120	0
253	20241018	164800	410454125	4120	4120	4120	4120	0
254	20241018	164700	410454125	4120	4120	4120	4120	0
255	20241018	164600	410454125	4120	4120	4120	4120	0
256	20241018	164500	410454125	4120	4120	4120	4120	0
257	20241018	164400	410454125	4120	4120	4120	4120	0
258	20241018	164300	410454125	4120	4120	4120	4120	0
259	20241018	164200	410454125	4120	4120	4120	4120	0
260	20241018	164100	410454125	4120	4120	4120	4120	0
261	20241018	164000	410454125	4120	4120	4120	4120	0
262	20241018	163900	410454125	4120	4120	4120	4120	0
263	20241018	163800	410454125	4120	4120	4120	4120	0
264	20241018	163700	410454125	4120	4120	4120	4120	0
265	20241018	163600	410454125	4120	4120	4120	4120	0
266	20241018	163500	410454125	4120	4120	4120	4120	0
267	20241018	163400	410454125	4120	4120	4120	4120	0
268	20241018	163300	410454125	4120	4120	4120	4120	0
269	20241018	163200	410454125	4120	4120	4120	4120	0
270	20241018	163100	410454125	4120	4120	4120	4120	0
271	20241018	163000	410454125	4120	4120	4120	4120	0
272	20241018	162900	410454125	4120	4120	4120	4120	2112
273	20241018	162800	410454125	4120	4120	4120	4120	0
274	20241018	162700	410454125	4120	4120	4120	4120	0
275	20241018	162600	410454125	4120	4120	4120	4120	0
276	20241018	162500	410454125	4120	4120	4120	4120	0
277	20241018	162400	410454125	4120	4120	4120	4120	0
278	20241018	162300	410454125	4120	4120	4120	4120	0
279	20241018	162200	410454125	4120	4120	4120	4120	0
280	20241018	162100	410454125	4120	4120	4120	4120	0
281	20241018	162000	410454125	4120	4120	4120	4120	0
282	20241018	161900	410454125	4120	4120	4120	4120	0
283	20241018	161800	410454125	4120	4120	4120	4120	0
284	20241018	161700	410454125	4120	4120	4120	4120	0
285	20241018	161600	410454125	4120	4120	4120	4120	0
286	20241018	161500	410454125	4120	4120	4120	4120	0
287	20241018	161400	410454125	4120	4120	4120	4120	0
288	20241018	161300	410454125	4120	4120	4120	4120	0
289	20241018	161200	410454125	4120	4120	4120	4120	0
290	20241018	161100	410454125	4120	4120	4120	4120	0
291	20241018	161000	410454125	4120	4120	4120	4120	0
292	20241018	160900	410454125	4120	4120	4120	4120	0
293	20241018	160800	410454125	4120	4120	4120	4120	0
294	20241018	160700	410454125	4120	4120	4120	4120	0
295	20241018	160600	410454125	4120	4120	4120	4120	0
296	20241018	160500	410454125	4120	4120	4120	4120	0
297	20241018	160400	410454125	4120	4120	4120	4120	0
298	20241018	160300	410454125	4120	4120	4120	4120	0
299	20241018	160200	410454125	4120	4120	4120	4120	0
300	20241018	160100	410454125	4120	4120	4120	4120	0
301	20241018	160000	410454125	4120	4120	4120	4120	0
302	20241018	155900	410454125	4120	4120	4120	4120	2112
303	20241018	155800	410454125	4120	4120	4120	4120	0
304	20241018	155700	410454125	4120	4120	4120	4120	0
305	20241018	155600	410454125	4120	4120	4120	4120	0
306	20241018	155500	410454125	4120	4120	4120	4120	0
307	20241018	155400	410454125	4120	4120	4120	4120	0
308	20241018	155300	410454125	4120	4120	4120	4120	0
309	20241018	155200	410454125	4120	4120	4120	4120	0
310	20241018	155100	410454125	4120	4120	4120	4120	0
311	20241018	155000	410454125	4120	4120	4120	4120	0
312	20241018	154900	410454125	4120	4120	4120	4120	0
313	20241018	154800	410454125	4120	4120	4120	4120	0
314	20241018	154700	410454125	4120	4120	4120	4120	0
315	20241018	154600	410454125	4120	4120	4120	4120	0
316	20241018	154500	410454125	4120	4120	4120	4120	0
317	20241018	154400	410454125	4120	4120	4120	4120	0
318	20241018	154300	410454125	4120	4120	4120	4120	0
319	20241018	154200	410454125	4120	4120	4120	4120	0
320	20241018	154100	410454125	4120	4120	4120	4120	0
321	20241018	154000	410454125	4120	4120	4120	4120	0
322	20241018	153900	410454125	4120	4120	4120	4120	0
323	20241018	153800	410454125	4120	4120	4120	4120	0
324	20241018	153700	410454125	4120	4120	4120	4120	0
325	20241018	153600	410454125	4120	4120	4120	4120	0
326	20241018	153500	410454125	4120	4120	4120	4120	0
327	20241018	153400	410454125	4120	4120	4120	4120	0
328	20241018	153300	410454125	4120	4120	4120	4120	0
329	20241018	153200	410454125	4120	4120	4120	4120	0
330	20241018	153100	410454125	4120	4120	4120	4120	0
331	20241018	153000	410454125	4120	4120	4120	4120	2112
332	20241018	152900	401752685	4090	4090	4090	4090	0
333	20241018	152800	401752685	4090	4090	4090	4090	0
334	20241018	152700	401752685	4090	4090	4090	4090	0
335	20241018	152600	401752685	4090	4090	4090	4090	0
336	20241018	152500	401752685	4090	4090	4090	4090	0
337	20241018	152400	401752685	4090	4090	4090	4090	0
338	20241018	152300	401752685	4090	4090	4090	4090	0
339	20241018	152200	401752685	4090	4090	4090	4090	0
340	20241018	152100	401752685	4090	4090	4090	4090	0
341	20241018	152000	401752685	4090	4090	4090	4090	0
342	20241018	151900	401752685	4090	4090	4090	4090	3
343	20241018	151800	401740415	4100	4100	4100	4100	183
344	20241018	151700	400990115	4100	4100	4100	4100	20
345	20241018	151600	400908115	4095	4095	4095	4095	500
346	20241018	151500	398860615	4095	4095	4095	4095	0
347	20241018	151400	398860615	4095	4100	4100	4095	295
348	20241018	151300	397652080	4100	4100	4100	4100	0
349	20241018	151200	397652080	4100	4110	4110	4100	561
350	20241018	151100	395347150	4125	4125	4125	4125	0
351	20241018	151000	395347150	4125	4125	4125	4125	0
352	20241018	150900	395347150	4125	4125	4125	4125	1
353	20241018	150800	395343025	4110	4120	4120	4110	4
354	20241018	150700	395326565	4125	4125	4125	4125	0
355	20241018	150600	395326565	4125	4125	4125	4125	24
356	20241018	150500	395227565	4120	4120	4120	4120	701
357	20241018	150400	392339445	4120	4120	4120	4120	400
358	20241018	150300	390691445	4125	4125	4125	4125	1
359	20241018	150200	390687320	4135	4135	4135	4135	0
360	20241018	150100	390687320	4135	4135	4135	4135	0
361	20241018	150000	390687320	4135	4135	4135	4135	0
362	20241018	145900	390687320	4135	4135	4135	4135	0
363	20241018	145800	390687320	4135	4135	4135	4135	0
364	20241018	145700	390687320	4135	4135	4135	4135	0
365	20241018	145600	390687320	4135	4135	4135	4135	0
366	20241018	145500	390687320	4135	4135	4135	4135	0
367	20241018	145400	390687320	4135	4120	4135	4120	103
368	20241018	145300	390262900	4120	4120	4120	4120	0
369	20241018	145200	390262900	4120	4120	4120	4120	0
370	20241018	145100	390262900	4120	4120	4120	4120	0
371	20241018	145000	390262900	4120	4120	4120	4120	14
372	20241018	144900	390205220	4125	4125	4125	4125	463
373	20241018	144800	388295345	4125	4125	4125	4125	10
374	20241018	144700	388254095	4125	4125	4125	4125	0
375	20241018	144600	388254095	4125	4125	4125	4125	30
376	20241018	144500	388130345	4125	4130	4130	4125	243
377	20241018	144400	387127925	4130	4130	4165	4130	51
378	20241018	144300	386917110	4140	4140	4140	4140	271
379	20241018	144200	385795170	4130	4130	4130	4130	259
380	20241018	144100	384725500	4125	4125	4125	4125	5
381	20241018	144000	384704875	4130	4130	4130	4125	122
382	20241018	143900	384201515	4125	4125	4125	4125	20
383	20241018	143800	384119015	4125	4125	4125	4125	0
384	20241018	143700	384119015	4125	4125	4125	4125	10
385	20241018	143600	384077765	4125	4125	4125	4125	0
386	20241018	143500	384077765	4125	4125	4130	4125	322
387	20241018	143400	382749505	4125	4130	4130	4125	91
388	20241018	143300	382374125	4125	4125	4125	4125	0
389	20241018	143200	382374125	4125	4125	4125	4125	0
390	20241018	143100	382374125	4125	4125	4125	4125	90
391	20241018	143000	382002875	4125	4130	4130	4125	175
392	20241018	142900	381280500	4130	4130	4130	4130	0
393	20241018	142800	381280500	4130	4130	4130	4130	0
394	20241018	142700	381280500	4130	4130	4130	4130	0
395	20241018	142600	381280500	4130	4150	4150	4130	270
396	20241018	142500	380163300	4150	4135	4150	4135	223
397	20241018	142400	379239350	4135	4135	4135	4135	0
398	20241018	142300	379239350	4135	4135	4135	4135	0
399	20241018	142200	379239350	4135	4135	4135	4135	0
400	20241018	142100	379239350	4135	4135	4135	4135	0
401	20241018	142000	379239350	4135	4135	4135	4135	52
402	20241018	141900	379024330	4125	4125	4125	4125	0
403	20241018	141800	379024330	4125	4125	4125	4125	0
404	20241018	141700	379024330	4125	4125	4125	4125	0
405	20241018	141600	379024330	4125	4125	4125	4125	0
406	20241018	141500	379024330	4125	4125	4125	4125	0
407	20241018	141400	379024330	4125	4125	4125	4125	0
408	20241018	141300	379024330	4125	4125	4125	4125	0
409	20241018	141200	379024330	4125	4125	4125	4125	230
410	20241018	141100	378075580	4125	4125	4125	4125	0
411	20241018	141000	378075580	4125	4125	4125	4125	0
412	20241018	140900	378075580	4125	4125	4125	4125	836
413	20241018	140800	374627080	4130	4130	4130	4130	0
414	20241018	140700	374627080	4130	4130	4130	4130	100
415	20241018	140600	374214080	4130	4130	4130	4130	0
416	20241018	140500	374214080	4130	4130	4130	4130	100
417	20241018	140400	373801080	4120	4150	4180	4120	32
418	20241018	140300	373668970	4125	4140	4150	4125	340
419	20241018	140200	372264545	4140	4140	4140	4140	0
420	20241018	140100	372264545	4140	4140	4140	4140	0
421	20241018	140000	372264545	4140	4140	4140	4140	3
422	20241018	135900	372252125	4140	4140	4140	4140	0
423	20241018	135800	372252125	4140	4140	4140	4140	0
424	20241018	135700	372252125	4140	4140	4140	4140	0
425	20241018	135600	372252125	4140	4140	4140	4140	0
426	20241018	135500	372252125	4140	4140	4140	4140	0
427	20241018	135400	372252125	4140	4140	4140	4140	0
428	20241018	135300	372252125	4140	4140	4140	4140	0
429	20241018	135200	372252125	4140	4140	4140	4140	0
430	20241018	135100	372252125	4140	4140	4140	4140	1
431	20241018	135000	372247985	4105	4105	4105	4105	0
432	20241018	134900	372247985	4105	4105	4105	4105	0
433	20241018	134800	372247985	4105	4105	4105	4105	0
434	20241018	134700	372247985	4105	4105	4105	4105	0
435	20241018	134600	372247985	4105	4105	4105	4105	17
436	20241018	134500	372178200	4150	4130	4150	4130	560
437	20241018	134400	369861940	4130	4130	4130	4130	0
438	20241018	134300	369861940	4130	4130	4130	4130	2
439	20241018	134200	369853680	4100	4100	4100	4100	0
440	20241018	134100	369853680	4100	4100	4100	4100	0
441	20241018	134000	369853680	4100	4100	4100	4100	1
442	20241018	133900	369849580	4130	4130	4130	4130	3
443	20241018	133800	369837190	4120	4120	4120	4120	0
444	20241018	133700	369837190	4120	4130	4130	4120	110
445	20241018	133600	369383890	4130	4130	4130	4130	10
446	20241018	133500	369342590	4130	4130	4130	4130	0
447	20241018	133400	369342590	4130	4130	4130	4130	0
448	20241018	133300	369342590	4130	4130	4130	4130	81
449	20241018	133200	369008060	4130	4130	4130	4130	0
450	20241018	133100	369008060	4130	4130	4130	4130	11
451	20241018	133000	368962630	4130	4130	4130	4130	0
452	20241018	132900	368962630	4130	4130	4130	4130	25
453	20241018	132800	368859380	4130	4130	4130	4130	0
454	20241018	132700	368859380	4130	4130	4130	4130	0
455	20241018	132600	368859380	4130	4100	4130	4100	126
456	20241018	132500	368342750	4125	4125	4125	4125	0
457	20241018	132400	368342750	4125	4125	4125	4125	241
458	20241018	132300	367348625	4130	4130	4130	4130	1
459	20241018	132200	367344495	4125	4125	4125	4125	559
460	20241018	132100	365038620	4125	4125	4125	4125	1
461	20241018	132000	365034495	4100	4100	4100	4100	0
462	20241018	131900	365034495	4100	4100	4100	4100	0
463	20241018	131800	365034495	4100	4105	4105	4100	425
464	20241018	131700	363291960	4125	4125	4125	4125	0
465	20241018	131600	363291960	4125	4125	4125	4125	0
466	20241018	131500	363291960	4125	4125	4125	4125	0
467	20241018	131400	363291960	4125	4125	4125	4125	0
468	20241018	131300	363291960	4125	4125	4125	4125	0
469	20241018	131200	363291960	4125	4125	4125	4125	0
470	20241018	131100	363291960	4125	4125	4125	4125	2
471	20241018	131000	363283710	4105	4105	4105	4105	0
472	20241018	130900	363283710	4105	4105	4105	4105	752
473	20241018	130800	360196750	4135	4135	4135	4135	0
474	20241018	130700	360196750	4135	4135	4135	4135	0
475	20241018	130600	360196750	4135	4135	4135	4135	0
476	20241018	130500	360196750	4135	4135	4135	4135	0
477	20241018	130400	360196750	4135	4135	4135	4135	2
478	20241018	130300	360188480	4100	4130	4130	4100	1370
479	20241018	130200	354552430	4130	4130	4135	4130	1081
480	20241018	130100	350087865	4120	4120	4120	4120	397
481	20241018	130000	348452225	4090	4090	4090	4090	0
482	20241018	125900	348452225	4090	4120	4120	4090	1904
483	20241018	125800	340617555	4120	4120	4120	4120	0
484	20241018	125700	340617555	4120	4120	4120	4120	0
485	20241018	125600	340617555	4120	4120	4120	4120	0
486	20241018	125500	340617555	4120	4120	4120	4120	0
487	20241018	125400	340617555	4120	4100	4120	4090	230
488	20241018	125300	339674220	4115	4115	4115	4115	0
489	20241018	125200	339674220	4115	4115	4115	4115	0
490	20241018	125100	339674220	4115	4115	4115	4115	0
491	20241018	125000	339674220	4115	4115	4115	4115	0
492	20241018	124900	339674220	4115	4115	4115	4115	28
493	20241018	124800	339559000	4115	4115	4115	4115	0
494	20241018	124700	339559000	4115	4115	4115	4115	0
495	20241018	124600	339559000	4115	4115	4115	4115	3
496	20241018	124500	339546655	4115	4115	4115	4115	0
497	20241018	124400	339546655	4115	4115	4115	4115	0
498	20241018	124300	339546655	4115	4115	4115	4115	0
499	20241018	124200	339546655	4115	4115	4115	4115	0
500	20241018	124100	339546655	4115	4115	4115	4115	1
501	20241018	124000	339542540	4100	4100	4100	4100	0
502	20241018	123900	339542540	4100	4100	4100	4100	0
503	20241018	123800	339542540	4100	4100	4100	4100	0
504	20241018	123700	339542540	4100	4100	4100	4100	0
505	20241018	123600	339542540	4100	4100	4100	4100	100
506	20241018	123500	339132540	4100	4100	4100	4100	0
507	20241018	123400	339132540	4100	4100	4100	4100	0
508	20241018	123300	339132540	4100	4100	4100	4100	0
509	20241018	123200	339132540	4100	4100	4100	4100	0
510	20241018	123100	339132540	4100	4100	4100	4100	0
511	20241018	123000	339132540	4100	4100	4100	4100	399
512	20241018	122900	337496640	4125	4125	4125	4125	109
513	20241018	122800	337047015	4125	4125	4125	4125	0
514	20241018	122700	337047015	4125	4125	4125	4125	0
515	20241018	122600	337047015	4125	4125	4125	4125	0
516	20241018	122500	337047015	4125	4125	4125	4125	0
517	20241018	122400	337047015	4125	4125	4125	4125	0
518	20241018	122300	337047015	4125	4125	4125	4125	0
519	20241018	122200	337047015	4125	4125	4125	4125	0
520	20241018	122100	337047015	4125	4125	4125	4125	0
521	20241018	122000	337047015	4125	4125	4125	4125	0
522	20241018	121900	337047015	4125	4125	4125	4125	0
523	20241018	121800	337047015	4125	4125	4125	4125	0
524	20241018	121700	337047015	4125	4125	4125	4125	20
525	20241018	121600	336964515	4100	4100	4100	4100	0
526	20241018	121500	336964515	4100	4110	4110	4100	188
527	20241018	121400	336193565	4105	4105	4105	4105	200
528	20241018	121300	335372565	4125	4125	4125	4125	0
529	20241018	121200	335372565	4125	4125	4125	4125	0
530	20241018	121100	335372565	4125	4125	4125	4125	0
531	20241018	121000	335372565	4125	4125	4125	4125	0
532	20241018	120900	335372565	4125	4120	4125	4120	1147
533	20241018	120800	330643405	4100	4100	4100	4100	0
534	20241018	120700	330643405	4100	4100	4100	4100	0
535	20241018	120600	330643405	4100	4100	4100	4100	0
536	20241018	120500	330643405	4100	4110	4110	4100	1001
537	20241018	120400	326535810	4120	4120	4120	4120	0
538	20241018	120300	326535810	4120	4120	4120	4120	0
539	20241018	120200	326535810	4120	4120	4120	4120	0
540	20241018	120100	326535810	4120	4115	4120	4115	301
541	20241018	120000	325295850	4115	4115	4115	4115	48
542	20241018	115900	325098330	4110	4110	4110	4110	3
543	20241018	115800	325086000	4115	4115	4115	4115	0
544	20241018	115700	325086000	4115	4115	4115	4115	100
545	20241018	115600	324674500	4120	4120	4120	4120	0
546	20241018	115500	324674500	4120	4120	4120	4120	0
547	20241018	115400	324674500	4120	4120	4120	4120	0
548	20241018	115300	324674500	4120	4120	4120	4120	100
549	20241018	115200	324262500	4110	4110	4110	4110	0
550	20241018	115100	324262500	4110	4115	4115	4110	500
551	20241018	115000	322205925	4120	4120	4120	4120	25
552	20241018	114900	322102925	4115	4115	4115	4115	100
553	20241018	114800	321691425	4115	4115	4115	4115	0
554	20241018	114700	321691425	4115	4115	4115	4115	0
555	20241018	114600	321691425	4115	4115	4115	4115	196
556	20241018	114500	320884885	4125	4125	4125	4125	2
557	20241018	114400	320876635	4115	4125	4125	4115	526
558	20241018	114300	318708805	4125	4125	4125	4125	0
559	20241018	114200	318708805	4125	4125	4125	4125	0
560	20241018	114100	318708805	4125	4125	4125	4125	1
561	20241018	114000	318704680	4125	4120	4125	4120	485
562	20241018	113900	316704680	4115	4115	4115	4115	1
563	20241018	113800	316700565	4120	4120	4120	4120	0
564	20241018	113700	316700565	4120	4120	4120	4120	0
565	20241018	113600	316700565	4120	4120	4120	4120	421
566	20241018	113500	314966045	4120	4120	4120	4120	558
567	20241018	113400	312667085	4120	4120	4120	4120	31
568	20241018	113300	312539365	4115	4120	4120	4115	22
569	20241018	113200	312448805	4120	4125	4125	4120	15
570	20241018	113100	312386955	4120	4120	4120	4120	0
571	20241018	113000	312386955	4120	4120	4120	4120	0
572	20241018	112900	312386955	4120	4120	4120	4120	364
573	20241018	112800	310887275	4120	4120	4120	4120	7
574	20241018	112700	310858435	4140	4140	4140	4140	0
575	20241018	112600	310858435	4140	4140	4140	4140	0
576	20241018	112500	310858435	4140	4140	4140	4140	9
577	20241018	112400	310821175	4120	4120	4120	4120	0
578	20241018	112300	310821175	4120	4120	4120	4120	10
579	20241018	112200	310779975	4120	4120	4120	4120	100
580	20241018	112100	310367975	4120	4145	4145	4120	3000
581	20241018	112000	297986075	4145	4155	4155	4145	240
582	20241018	111900	296990875	4150	4145	4150	4145	102
583	20241018	111800	296567830	4145	4145	4145	4140	53
584	20241018	111700	296348150	4150	4150	4150	4150	0
585	20241018	111600	296348150	4150	4155	4155	4150	209
586	20241018	111500	295480755	4170	4170	4170	4170	0
587	20241018	111400	295480755	4170	4170	4170	4170	3
588	20241018	111300	295468245	4150	4150	4150	4150	150
589	20241018	111200	294845745	4155	4155	4155	4155	30
590	20241018	111100	294721095	4155	4170	4180	4155	666
591	20241018	111000	291941505	4170	4150	4170	4150	464
592	20241018	110900	290010195	4150	4150	4150	4150	0
593	20241018	110800	290010195	4150	4150	4150	4150	173
594	20241018	110700	289292245	4145	4145	4145	4145	0
595	20241018	110600	289292245	4145	4145	4145	4145	0
596	20241018	110500	289292245	4145	4145	4145	4145	17
597	20241018	110400	289221780	4150	4150	4150	4150	1
598	20241018	110300	289217630	4145	4150	4150	4145	23
599	20241018	110200	289122195	4150	4150	4150	4150	0
600	20241018	110100	289122195	4150	4150	4150	4150	30
601	20241018	110000	288997695	4140	4145	4145	4140	84
602	20241018	105900	288649930	4150	4150	4150	4150	0
603	20241018	105800	288649930	4150	4140	4150	4140	543
604	20241018	105700	286401535	4140	4140	4140	4140	0
605	20241018	105600	286401535	4140	4140	4140	4140	30
606	20241018	105500	286277335	4140	4140	4140	4140	109
607	20241018	105400	285826075	4150	4150	4150	4150	0
608	20241018	105300	285826075	4150	4150	4150	4150	658
609	20241018	105200	283095375	4165	4165	4165	4165	0
610	20241018	105100	283095375	4165	4165	4165	4165	3
611	20241018	105000	283082880	4165	4165	4165	4165	0
612	20241018	104900	283082880	4165	4165	4165	4165	2
613	20241018	104800	283074550	4155	4155	4155	4155	0
614	20241018	104700	283074550	4155	4155	4155	4155	10
615	20241018	104600	283033000	4155	4155	4155	4155	3
616	20241018	104500	283020535	4155	4160	4160	4155	51
617	20241018	104400	282808380	4160	4160	4160	4160	2
618	20241018	104300	282800060	4150	4150	4150	4150	0
619	20241018	104200	282800060	4150	4150	4150	4145	111
620	20241018	104100	282339440	4150	4150	4150	4150	0
621	20241018	104000	282339440	4150	4150	4150	4150	10
622	20241018	103900	282297940	4150	4145	4150	4145	14
623	20241018	103800	282239845	4150	4150	4150	4150	5
624	20241018	103700	282219095	4150	4150	4150	4150	233
625	20241018	103600	281252145	4145	4145	4145	4145	5
626	20241018	103500	281231420	4150	4150	4150	4150	243
627	20241018	103400	280222970	4150	4150	4150	4150	4
628	20241018	103300	280206370	4145	4145	4145	4145	0
629	20241018	103200	280206370	4145	4145	4145	4145	0
630	20241018	103100	280206370	4145	4165	4170	4145	2535
631	20241018	103000	269661005	4170	4170	4170	4170	72
632	20241018	102900	269360765	4165	4170	4170	4165	161
633	20241018	102800	268689510	4170	4170	4170	4170	0
634	20241018	102700	268689510	4170	4170	4170	4170	58
635	20241018	102600	268447650	4170	4170	4170	4170	236
636	20241018	102500	267463530	4180	4175	4180	4170	877
637	20241018	102400	263803275	4175	4175	4175	4175	10
638	20241018	102300	263761525	4180	4180	4180	4180	22
639	20241018	102200	263669565	4185	4185	4185	4185	3
640	20241018	102100	263657010	4185	4185	4185	4185	69
641	20241018	102000	263368245	4190	4200	4200	4190	521
642	20241018	101900	261181705	4205	4205	4210	4205	37
643	20241018	101800	261026110	4210	4205	4210	4205	21
644	20241018	101700	260937750	4210	4210	4210	4210	20
645	20241018	101600	260853550	4215	4210	4215	4210	73
646	20241018	101500	260546180	4210	4205	4210	4205	210
647	20241018	101400	259662335	4200	4200	4200	4200	50
648	20241018	101300	259452335	4195	4200	4200	4195	25
649	20241018	101200	259347360	4200	4200	4200	4200	362
650	20241018	101100	257826960	4190	4190	4190	4190	2
651	20241018	101000	257818580	4200	4200	4200	4200	0
652	20241018	100900	257818580	4200	4200	4200	4200	259
653	20241018	100800	256730780	4195	4195	4195	4195	10
654	20241018	100700	256688830	4195	4195	4195	4195	11
655	20241018	100600	256642685	4200	4200	4200	4200	0
656	20241018	100500	256642685	4200	4200	4200	4200	232
657	20241018	100400	255668285	4200	4190	4200	4190	2600
658	20241018	100300	244752150	4190	4180	4190	4180	672
659	20241018	100200	241939335	4180	4180	4180	4180	2
660	20241018	100100	241930975	4185	4185	4185	4185	0
661	20241018	100000	241930975	4185	4185	4185	4185	0
662	20241018	095900	241930975	4185	4175	4185	4175	1866
663	20241018	095800	234133180	4175	4175	4175	4175	100
664	20241018	095700	233715680	4155	4155	4155	4155	0
665	20241018	095600	233715680	4155	4155	4155	4155	0
666	20241018	095500	233715680	4155	4155	4155	4155	0
667	20241018	095400	233715680	4155	4175	4175	4155	1427
668	20241018	095300	227780800	4175	4175	4175	4175	8
669	20241018	095200	227747400	4175	4175	4175	4175	100
670	20241018	095100	227329900	4180	4180	4180	4180	0
671	20241018	095000	227329900	4180	4180	4180	4180	0
672	20241018	094900	227329900	4180	4180	4180	4180	126
673	20241018	094800	226803220	4180	4180	4180	4180	0
674	20241018	094700	226803220	4180	4180	4180	4180	410
675	20241018	094600	225089420	4180	4180	4180	4180	0
676	20241018	094500	225089420	4180	4180	4180	4180	0
677	20241018	094400	225089420	4180	4180	4180	4180	1
678	20241018	094300	225085240	4180	4185	4185	4180	5
679	20241018	094200	225064320	4185	4185	4185	4185	8
680	20241018	094100	225030840	4185	4170	4185	4170	393
681	20241018	094000	223387695	4160	4160	4160	4160	0
682	20241018	093900	223387695	4160	4160	4160	4160	0
683	20241018	093800	223387695	4160	4165	4170	4160	216
684	20241018	093700	222488015	4150	4150	4150	4150	0
685	20241018	093600	222488015	4150	4150	4150	4150	2550
686	20241018	093500	211905515	4165	4165	4165	4165	2
687	20241018	093400	211897185	4150	4150	4150	4150	4300
688	20241018	093300	194052185	4140	4160	4165	4140	4900
689	20241018	093200	173721765	4150	4160	4160	4150	2454
690	20241018	093100	163537085	4160	4160	4160	4160	124
691	20241018	093000	163021245	4150	4150	4155	4150	5005
692	20241018	092900	142250490	4150	4150	4150	4140	354
693	20241018	092800	140781490	4140	4160	4160	4140	2900
694	20241018	092700	128755810	4170	4170	4170	4170	0
695	20241018	092600	128755810	4170	4170	4170	4150	5815
696	20241018	092500	104590285	4195	4195	4195	4195	1001
697	20241018	092400	100391090	4195	4170	4195	4170	34
698	20241018	092300	100248800	4170	4170	4170	4170	40
699	20241018	092200	100082000	4170	4180	4195	4170	155
700	20241018	092100	99434455	4185	4190	4190	4185	28
701	20241018	092000	99317190	4190	4215	4230	4190	472
702	20241018	091900	97335075	4200	4200	4215	4200	1306
703	20241018	091800	91838385	4210	4210	4210	4210	0
704	20241018	091700	91838385	4210	4200	4210	4185	702
705	20241018	091600	88897775	4185	4230	4240	4185	1586
706	20241018	091500	82231485	4180	4240	4240	4180	885
707	20241018	091400	78523190	4245	4245	4245	4230	550
708	20241018	091300	76189020	4245	4230	4265	4225	7128
709	20241018	091200	45942735	4230	4185	4235	4185	3930
710	20241018	091100	29406420	4185	4175	4185	4170	1279
711	20241018	091000	24072385	4170	4170	4170	4170	381
712	20241018	090900	22483615	4170	4160	4170	4155	1279
713	20241018	090800	17157170	4160	4165	4170	4155	550
714	20241018	090700	14869120	4170	4135	4170	4135	967
715	20241018	090600	10843545	4110	4110	4110	4110	0
716	20241018	090500	10843545	4110	4135	4135	4110	1001
717	20241018	090400	6729160	4135	4135	4135	4135	3
718	20241018	090300	6716755	4105	4110	4110	4105	273
719	20241018	090200	5595840	4110	4110	4110	4110	5
720	20241018	090100	5575290	4110	4110	4110	4110	631
721	20241018	090000	2981880	4110	4100	4110	4100	727