KissMeData/093240/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	200600	1402265581	1350	1350	1350	1350	32736
3	20241018	200500	1402265581	1350	1350	1350	1350	0
4	20241018	200400	1402265581	1350	1350	1350	1350	0
5	20241018	200300	1402265581	1350	1350	1350	1350	0
6	20241018	200200	1402265581	1350	1350	1350	1350	0
7	20241018	200100	1402265581	1350	1350	1350	1350	0
8	20241018	200000	1402265581	1350	1350	1350	1350	0
9	20241018	195900	1402265581	1350	1350	1350	1350	0
10	20241018	195800	1402265581	1350	1350	1350	1350	0
11	20241018	195700	1402265581	1350	1350	1350	1350	0
12	20241018	195600	1402265581	1350	1350	1350	1350	0
13	20241018	195500	1402265581	1350	1350	1350	1350	0
14	20241018	195400	1402265581	1350	1350	1350	1350	0
15	20241018	195300	1402265581	1350	1350	1350	1350	0
16	20241018	195200	1402265581	1350	1350	1350	1350	0
17	20241018	195100	1402265581	1350	1350	1350	1350	0
18	20241018	195000	1402265581	1350	1350	1350	1350	0
19	20241018	194900	1402265581	1350	1350	1350	1350	0
20	20241018	194800	1402265581	1350	1350	1350	1350	0
21	20241018	194700	1402265581	1350	1350	1350	1350	0
22	20241018	194600	1402265581	1350	1350	1350	1350	0
23	20241018	194500	1402265581	1350	1350	1350	1350	0
24	20241018	194400	1402265581	1350	1350	1350	1350	0
25	20241018	194300	1402265581	1350	1350	1350	1350	0
26	20241018	194200	1402265581	1350	1350	1350	1350	0
27	20241018	194100	1402265581	1350	1350	1350	1350	0
28	20241018	194000	1402265581	1350	1350	1350	1350	0
29	20241018	193900	1402265581	1350	1350	1350	1350	0
30	20241018	193800	1402265581	1350	1350	1350	1350	0
31	20241018	193700	1402265581	1350	1350	1350	1350	0
32	20241018	193600	1402265581	1350	1350	1350	1350	32736
33	20241018	193500	1402265581	1350	1350	1350	1350	0
34	20241018	193400	1402265581	1350	1350	1350	1350	0
35	20241018	193300	1402265581	1350	1350	1350	1350	0
36	20241018	193200	1402265581	1350	1350	1350	1350	0
37	20241018	193100	1402265581	1350	1350	1350	1350	0
38	20241018	193000	1402265581	1350	1350	1350	1350	0
39	20241018	192900	1402265581	1350	1350	1350	1350	0
40	20241018	192800	1402265581	1350	1350	1350	1350	0
41	20241018	192700	1402265581	1350	1350	1350	1350	0
42	20241018	192600	1402265581	1350	1350	1350	1350	0
43	20241018	192500	1402265581	1350	1350	1350	1350	0
44	20241018	192400	1402265581	1350	1350	1350	1350	0
45	20241018	192300	1402265581	1350	1350	1350	1350	0
46	20241018	192200	1402265581	1350	1350	1350	1350	0
47	20241018	192100	1402265581	1350	1350	1350	1350	0
48	20241018	192000	1402265581	1350	1350	1350	1350	0
49	20241018	191900	1402265581	1350	1350	1350	1350	0
50	20241018	191800	1402265581	1350	1350	1350	1350	0
51	20241018	191700	1402265581	1350	1350	1350	1350	0
52	20241018	191600	1402265581	1350	1350	1350	1350	0
53	20241018	191500	1402265581	1350	1350	1350	1350	0
54	20241018	191400	1402265581	1350	1350	1350	1350	0
55	20241018	191300	1402265581	1350	1350	1350	1350	0
56	20241018	191200	1402265581	1350	1350	1350	1350	0
57	20241018	191100	1402265581	1350	1350	1350	1350	0
58	20241018	191000	1402265581	1350	1350	1350	1350	0
59	20241018	190900	1402265581	1350	1350	1350	1350	0
60	20241018	190800	1402265581	1350	1350	1350	1350	0
61	20241018	190700	1402265581	1350	1350	1350	1350	0
62	20241018	190600	1402265581	1350	1350	1350	1350	32736
63	20241018	190500	1402265581	1350	1350	1350	1350	0
64	20241018	190400	1402265581	1350	1350	1350	1350	0
65	20241018	190300	1402265581	1350	1350	1350	1350	0
66	20241018	190200	1402265581	1350	1350	1350	1350	0
67	20241018	190100	1402265581	1350	1350	1350	1350	0
68	20241018	190000	1402265581	1350	1350	1350	1350	0
69	20241018	185900	1402265581	1350	1350	1350	1350	0
70	20241018	185800	1402265581	1350	1350	1350	1350	0
71	20241018	185700	1402265581	1350	1350	1350	1350	0
72	20241018	185600	1402265581	1350	1350	1350	1350	0
73	20241018	185500	1402265581	1350	1350	1350	1350	0
74	20241018	185400	1402265581	1350	1350	1350	1350	0
75	20241018	185300	1402265581	1350	1350	1350	1350	0
76	20241018	185200	1402265581	1350	1350	1350	1350	0
77	20241018	185100	1402265581	1350	1350	1350	1350	0
78	20241018	185000	1402265581	1350	1350	1350	1350	0
79	20241018	184900	1402265581	1350	1350	1350	1350	0
80	20241018	184800	1402265581	1350	1350	1350	1350	0
81	20241018	184700	1402265581	1350	1350	1350	1350	0
82	20241018	184600	1402265581	1350	1350	1350	1350	0
83	20241018	184500	1402265581	1350	1350	1350	1350	0
84	20241018	184400	1402265581	1350	1350	1350	1350	0
85	20241018	184300	1402265581	1350	1350	1350	1350	0
86	20241018	184200	1402265581	1350	1350	1350	1350	0
87	20241018	184100	1402265581	1350	1350	1350	1350	0
88	20241018	184000	1402265581	1350	1350	1350	1350	0
89	20241018	183900	1402265581	1350	1350	1350	1350	0
90	20241018	183800	1402265581	1350	1350	1350	1350	0
91	20241018	183700	1402265581	1350	1350	1350	1350	0
92	20241018	183600	1402265581	1350	1350	1350	1350	32736
93	20241018	183500	1402265581	1350	1350	1350	1350	0
94	20241018	183400	1402265581	1350	1350	1350	1350	0
95	20241018	183300	1402265581	1350	1350	1350	1350	0
96	20241018	183200	1402265581	1350	1350	1350	1350	0
97	20241018	183100	1402265581	1350	1350	1350	1350	0
98	20241018	183000	1402265581	1350	1350	1350	1350	0
99	20241018	182900	1402265581	1350	1350	1350	1350	0
100	20241018	182800	1402265581	1350	1350	1350	1350	0
101	20241018	182700	1402265581	1350	1350	1350	1350	0
102	20241018	182600	1402265581	1350	1350	1350	1350	0
103	20241018	182500	1402265581	1350	1350	1350	1350	0
104	20241018	182400	1402265581	1350	1350	1350	1350	0
105	20241018	182300	1402265581	1350	1350	1350	1350	0
106	20241018	182200	1402265581	1350	1350	1350	1350	0
107	20241018	182100	1402265581	1350	1350	1350	1350	0
108	20241018	182000	1402265581	1350	1350	1350	1350	0
109	20241018	181900	1402265581	1350	1350	1350	1350	0
110	20241018	181800	1402265581	1350	1350	1350	1350	0
111	20241018	181700	1402265581	1350	1350	1350	1350	0
112	20241018	181600	1402265581	1350	1350	1350	1350	0
113	20241018	181500	1402265581	1350	1350	1350	1350	0
114	20241018	181400	1402265581	1350	1350	1350	1350	0
115	20241018	181300	1402265581	1350	1350	1350	1350	0
116	20241018	181200	1402265581	1350	1350	1350	1350	0
117	20241018	181100	1402265581	1350	1350	1350	1350	0
118	20241018	181000	1402265581	1350	1350	1350	1350	0
119	20241018	180900	1402265581	1350	1350	1350	1350	0
120	20241018	180800	1402265581	1350	1350	1350	1350	0
121	20241018	180700	1402265581	1350	1350	1350	1350	0
122	20241018	180600	1402265581	1350	1350	1350	1350	32736
123	20241018	180500	1402265581	1350	1350	1350	1350	0
124	20241018	180400	1402265581	1350	1350	1350	1350	0
125	20241018	180300	1402265581	1350	1350	1350	1350	0
126	20241018	180200	1402265581	1350	1350	1350	1350	0
127	20241018	180100	1402265581	1350	1350	1350	1350	0
128	20241018	180000	1402265581	1350	1350	1350	1350	0
129	20241018	175900	1402265581	1350	1350	1350	1350	0
130	20241018	175800	1402265581	1350	1350	1350	1350	0
131	20241018	175700	1402265581	1350	1350	1350	1350	0
132	20241018	175600	1402265581	1350	1350	1350	1350	0
133	20241018	175500	1402265581	1350	1350	1350	1350	0
134	20241018	175400	1402265581	1350	1350	1350	1350	0
135	20241018	175300	1402265581	1350	1350	1350	1350	0
136	20241018	175200	1402265581	1350	1350	1350	1350	0
137	20241018	175100	1402265581	1350	1350	1350	1350	0
138	20241018	175000	1402265581	1350	1350	1350	1350	0
139	20241018	174900	1402265581	1350	1350	1350	1350	0
140	20241018	174800	1402265581	1350	1350	1350	1350	0
141	20241018	174700	1402265581	1350	1350	1350	1350	0
142	20241018	174600	1402265581	1350	1350	1350	1350	0
143	20241018	174500	1402265581	1350	1350	1350	1350	0
144	20241018	174400	1402265581	1350	1350	1350	1350	0
145	20241018	174300	1402265581	1350	1350	1350	1350	0
146	20241018	174200	1402265581	1350	1350	1350	1350	0
147	20241018	174100	1402265581	1350	1350	1350	1350	0
148	20241018	174000	1402265581	1350	1350	1350	1350	0
149	20241018	173900	1402265581	1350	1350	1350	1350	0
150	20241018	173800	1402265581	1350	1350	1350	1350	0
151	20241018	173700	1402265581	1350	1350	1350	1350	0
152	20241018	173600	1402265581	1350	1350	1350	1350	32736
153	20241018	173500	1402265581	1350	1350	1350	1350	0
154	20241018	173400	1402265581	1350	1350	1350	1350	0
155	20241018	173300	1402265581	1350	1350	1350	1350	0
156	20241018	173200	1402265581	1350	1350	1350	1350	0
157	20241018	173100	1402265581	1350	1350	1350	1350	0
158	20241018	173000	1402265581	1350	1350	1350	1350	0
159	20241018	172900	1402265581	1350	1350	1350	1350	0
160	20241018	172800	1402265581	1350	1350	1350	1350	0
161	20241018	172700	1402265581	1350	1350	1350	1350	0
162	20241018	172600	1402265581	1350	1350	1350	1350	0
163	20241018	172500	1402265581	1350	1350	1350	1350	0
164	20241018	172400	1402265581	1350	1350	1350	1350	0
165	20241018	172300	1402265581	1350	1350	1350	1350	0
166	20241018	172200	1402265581	1350	1350	1350	1350	0
167	20241018	172100	1402265581	1350	1350	1350	1350	0
168	20241018	172000	1402265581	1350	1350	1350	1350	0
169	20241018	171900	1402265581	1350	1350	1350	1350	0
170	20241018	171800	1402265581	1350	1350	1350	1350	0
171	20241018	171700	1402265581	1350	1350	1350	1350	0
172	20241018	171600	1402265581	1350	1350	1350	1350	0
173	20241018	171500	1402265581	1350	1350	1350	1350	0
174	20241018	171400	1402265581	1350	1350	1350	1350	0
175	20241018	171300	1402265581	1350	1350	1350	1350	0
176	20241018	171200	1402265581	1350	1350	1350	1350	0
177	20241018	171100	1402265581	1350	1350	1350	1350	0
178	20241018	171000	1402265581	1350	1350	1350	1350	0
179	20241018	170900	1402265581	1350	1350	1350	1350	0
180	20241018	170800	1402265581	1350	1350	1350	1350	0
181	20241018	170700	1402265581	1350	1350	1350	1350	0
182	20241018	170600	1402265581	1350	1350	1350	1350	32736
183	20241018	170500	1402265581	1350	1350	1350	1350	0
184	20241018	170400	1402265581	1350	1350	1350	1350	0
185	20241018	170300	1402265581	1350	1350	1350	1350	0
186	20241018	170200	1402265581	1350	1350	1350	1350	0
187	20241018	170100	1402265581	1350	1350	1350	1350	0
188	20241018	170000	1402265581	1350	1350	1350	1350	0
189	20241018	165900	1402265581	1350	1350	1350	1350	0
190	20241018	165800	1402265581	1350	1350	1350	1350	0
191	20241018	165700	1402265581	1350	1350	1350	1350	0
192	20241018	165600	1402265581	1350	1350	1350	1350	0
193	20241018	165500	1402265581	1350	1350	1350	1350	0
194	20241018	165400	1402265581	1350	1350	1350	1350	0
195	20241018	165300	1402265581	1350	1350	1350	1350	0
196	20241018	165200	1402265581	1350	1350	1350	1350	0
197	20241018	165100	1402265581	1350	1350	1350	1350	0
198	20241018	165000	1402265581	1350	1350	1350	1350	0
199	20241018	164900	1402265581	1350	1350	1350	1350	0
200	20241018	164800	1402265581	1350	1350	1350	1350	0
201	20241018	164700	1402265581	1350	1350	1350	1350	0
202	20241018	164600	1402265581	1350	1350	1350	1350	0
203	20241018	164500	1402265581	1350	1350	1350	1350	0
204	20241018	164400	1402265581	1350	1350	1350	1350	0
205	20241018	164300	1402265581	1350	1350	1350	1350	0
206	20241018	164200	1402265581	1350	1350	1350	1350	0
207	20241018	164100	1402265581	1350	1350	1350	1350	0
208	20241018	164000	1402265581	1350	1350	1350	1350	0
209	20241018	163900	1402265581	1350	1350	1350	1350	0
210	20241018	163800	1402265581	1350	1350	1350	1350	0
211	20241018	163700	1402265581	1350	1350	1350	1350	0
212	20241018	163600	1402265581	1350	1350	1350	1350	32736
213	20241018	163500	1402265581	1350	1350	1350	1350	0
214	20241018	163400	1402265581	1350	1350	1350	1350	0
215	20241018	163300	1402265581	1350	1350	1350	1350	0
216	20241018	163200	1402265581	1350	1350	1350	1350	0
217	20241018	163100	1402265581	1350	1350	1350	1350	0
218	20241018	163000	1402265581	1350	1350	1350	1350	0
219	20241018	162900	1402265581	1350	1350	1350	1350	0
220	20241018	162800	1402265581	1350	1350	1350	1350	0
221	20241018	162700	1402265581	1350	1350	1350	1350	0
222	20241018	162600	1402265581	1350	1350	1350	1350	0
223	20241018	162500	1402265581	1350	1350	1350	1350	0
224	20241018	162400	1402265581	1350	1350	1350	1350	0
225	20241018	162300	1402265581	1350	1350	1350	1350	0
226	20241018	162200	1402265581	1350	1350	1350	1350	0
227	20241018	162100	1402265581	1350	1350	1350	1350	0
228	20241018	162000	1402265581	1350	1350	1350	1350	0
229	20241018	161900	1402265581	1350	1350	1350	1350	0
230	20241018	161800	1402265581	1350	1350	1350	1350	0
231	20241018	161700	1402265581	1350	1350	1350	1350	0
232	20241018	161600	1402265581	1350	1350	1350	1350	0
233	20241018	161500	1402265581	1350	1350	1350	1350	0
234	20241018	161400	1402265581	1350	1350	1350	1350	0
235	20241018	161300	1402265581	1350	1350	1350	1350	0
236	20241018	161200	1402265581	1350	1350	1350	1350	0
237	20241018	161100	1402265581	1350	1350	1350	1350	0
238	20241018	161000	1402265581	1350	1350	1350	1350	0
239	20241018	160900	1402265581	1350	1350	1350	1350	0
240	20241018	160800	1402265581	1350	1350	1350	1350	0
241	20241018	160700	1402265581	1350	1350	1350	1350	0
242	20241018	160600	1402265581	1350	1350	1350	1350	32736
243	20241018	160500	1402265581	1350	1350	1350	1350	0
244	20241018	160400	1402265581	1350	1350	1350	1350	0
245	20241018	160300	1402265581	1350	1350	1350	1350	0
246	20241018	160200	1402265581	1350	1350	1350	1350	0
247	20241018	160100	1402265581	1350	1350	1350	1350	0
248	20241018	160000	1402265581	1350	1350	1350	1350	0
249	20241018	155900	1402265581	1350	1350	1350	1350	0
250	20241018	155800	1402265581	1350	1350	1350	1350	0
251	20241018	155700	1402265581	1350	1350	1350	1350	0
252	20241018	155600	1402265581	1350	1350	1350	1350	0
253	20241018	155500	1402265581	1350	1350	1350	1350	0
254	20241018	155400	1402265581	1350	1350	1350	1350	0
255	20241018	155300	1402265581	1350	1350	1350	1350	0
256	20241018	155200	1402265581	1350	1350	1350	1350	0
257	20241018	155100	1402265581	1350	1350	1350	1350	0
258	20241018	155000	1402265581	1350	1350	1350	1350	0
259	20241018	154900	1402265581	1350	1350	1350	1350	0
260	20241018	154800	1402265581	1350	1350	1350	1350	0
261	20241018	154700	1402265581	1350	1350	1350	1350	0
262	20241018	154600	1402265581	1350	1350	1350	1350	0
263	20241018	154500	1402265581	1350	1350	1350	1350	0
264	20241018	154400	1402265581	1350	1350	1350	1350	0
265	20241018	154300	1402265581	1350	1350	1350	1350	0
266	20241018	154200	1402265581	1350	1350	1350	1350	0
267	20241018	154100	1402265581	1350	1350	1350	1350	0
268	20241018	154000	1402265581	1350	1350	1350	1350	0
269	20241018	153900	1402265581	1350	1350	1350	1350	0
270	20241018	153800	1402265581	1350	1350	1350	1350	0
271	20241018	153700	1402265581	1350	1350	1350	1350	0
272	20241018	153600	1402265581	1350	1350	1350	1350	32736
273	20241018	153500	1402265581	1350	1350	1350	1350	0
274	20241018	153400	1402265581	1350	1350	1350	1350	0
275	20241018	153300	1402265581	1350	1350	1350	1350	0
276	20241018	153200	1402265581	1350	1350	1350	1350	0
277	20241018	153100	1402265581	1350	1350	1350	1350	0
278	20241018	153000	1402265581	1350	1350	1350	1350	32736
279	20241018	152900	1358071981	1348	1348	1348	1348	0
280	20241018	152800	1358071981	1348	1348	1348	1348	0
281	20241018	152700	1358071981	1348	1348	1348	1348	0
282	20241018	152600	1358071981	1348	1348	1348	1348	0
283	20241018	152500	1358071981	1348	1348	1348	1348	0
284	20241018	152400	1358071981	1348	1348	1348	1348	0
285	20241018	152300	1358071981	1348	1348	1348	1348	0
286	20241018	152200	1358071981	1348	1348	1348	1348	0
287	20241018	152100	1358071981	1348	1348	1348	1348	0
288	20241018	152000	1358071981	1348	1348	1348	1348	0
289	20241018	151900	1358071981	1348	1341	1350	1340	5381
290	20241018	151800	1350857921	1350	1347	1350	1340	21562
291	20241018	151700	1321925311	1350	1346	1350	1346	1547
292	20241018	151600	1319841472	1347	1347	1347	1347	201
293	20241018	151500	1319570725	1349	1349	1349	1349	2016
294	20241018	151400	1316851141	1349	1349	1349	1343	1206
295	20241018	151300	1315230347	1343	1347	1349	1343	1690
296	20241018	151200	1312952625	1343	1344	1347	1343	1912
297	20241018	151100	1310383959	1346	1343	1347	1342	1418
298	20241018	151000	1308480049	1347	1347	1347	1343	811
299	20241018	150900	1307390832	1347	1342	1347	1342	9837
300	20241018	150800	1294176462	1342	1343	1343	1341	3646
301	20241018	150700	1289282470	1343	1343	1344	1342	73
302	20241018	150600	1289184450	1343	1343	1345	1343	81
303	20241018	150500	1289075645	1343	1345	1345	1341	2837
304	20241018	150400	1285268358	1345	1347	1348	1343	383
305	20241018	150300	1284753218	1348	1348	1348	1348	0
306	20241018	150200	1284753218	1348	1342	1348	1342	8
307	20241018	150100	1284742471	1342	1348	1348	1342	393
308	20241018	150000	1284213919	1348	1340	1348	1340	252
309	20241018	145900	1283876231	1340	1341	1341	1340	2003
310	20241018	145800	1281191734	1341	1349	1349	1341	2418
311	20241018	145700	1277947872	1349	1344	1349	1344	51
312	20241018	145600	1277879323	1346	1346	1349	1346	4952
313	20241018	145500	1271203975	1348	1347	1348	1343	104
314	20241018	145400	1271064285	1348	1348	1348	1348	1
315	20241018	145300	1271062937	1348	1346	1348	1346	1101
316	20241018	145200	1269579989	1347	1347	1347	1347	1002
317	20241018	145100	1268230295	1342	1347	1347	1342	3237
318	20241018	145000	1263885593	1347	1347	1347	1347	5
319	20241018	144900	1263878858	1347	1346	1347	1346	54
320	20241018	144800	1263806173	1347	1344	1347	1344	502
321	20241018	144700	1263131480	1344	1345	1346	1344	7507
322	20241018	144600	1253028461	1345	1347	1348	1345	1244
323	20241018	144500	1251353650	1344	1344	1347	1344	8367
324	20241018	144400	1240085914	1344	1348	1348	1344	1841
325	20241018	144300	1237606802	1348	1347	1348	1345	1308
326	20241018	144200	1235844523	1347	1344	1347	1344	10
327	20241018	144100	1235831080	1342	1340	1342	1340	1009
328	20241018	144000	1234479010	1340	1341	1341	1340	4752
329	20241018	143900	1228111228	1341	1341	1341	1340	806
330	20241018	143800	1227031153	1340	1349	1349	1340	30536
331	20241018	143700	1186074436	1345	1345	1348	1345	2603
332	20241018	143600	1182569798	1348	1345	1348	1345	102
333	20241018	143500	1182432605	1345	1346	1346	1345	1610
334	20241018	143400	1180267047	1348	1348	1348	1348	1
335	20241018	143300	1180265699	1346	1346	1346	1346	1002
336	20241018	143200	1178917007	1346	1346	1346	1346	3001
337	20241018	143100	1174877661	1345	1345	1349	1345	606
338	20241018	143000	1174062583	1345	1345	1345	1345	2
339	20241018	142900	1174059893	1349	1348	1349	1348	892
340	20241018	142800	1172856586	1350	1347	1350	1347	1298
341	20241018	142700	1171107754	1347	1347	1347	1345	17
342	20241018	142600	1171084859	1345	1345	1345	1345	0
343	20241018	142500	1171084859	1345	1347	1347	1345	719
344	20241018	142400	1170116506	1347	1350	1350	1346	4168
345	20241018	142300	1164494313	1350	1349	1350	1344	10249
346	20241018	142200	1150670162	1343	1343	1348	1343	21146
347	20241018	142100	1122189521	1342	1343	1346	1341	5686
348	20241018	142000	1114558946	1343	1343	1343	1343	2200
349	20241018	141900	1111604346	1343	1346	1346	1343	3101
350	20241018	141800	1107430403	1346	1343	1346	1343	4579
351	20241018	141700	1101280350	1343	1343	1346	1343	5502
352	20241018	141600	1093889662	1342	1345	1345	1342	1765
353	20241018	141500	1091518502	1343	1343	1343	1343	1801
354	20241018	141400	1089099759	1345	1346	1346	1343	116
355	20241018	141300	1088943925	1346	1343	1346	1343	1003
356	20241018	141200	1087596887	1346	1346	1346	1345	6099
357	20241018	141100	1079387940	1346	1341	1346	1341	301
358	20241018	141000	1078984294	1341	1341	1341	1341	3
359	20241018	140900	1078980271	1347	1347	1347	1347	1
360	20241018	140800	1078978924	1340	1343	1347	1340	11003
361	20241018	140700	1064222593	1348	1348	1348	1348	10
362	20241018	140600	1064209113	1348	1342	1348	1342	301
363	20241018	140500	1063805165	1342	1344	1349	1342	5924
364	20241018	140400	1055849948	1349	1344	1349	1344	1304
365	20241018	140300	1054097354	1349	1345	1349	1343	1513
366	20241018	140200	1052064714	1345	1345	1345	1345	30
367	20241018	140100	1052024364	1352	1352	1352	1352	0
368	20241018	140000	1052024364	1352	1351	1352	1344	2305
369	20241018	135900	1048910316	1344	1344	1344	1344	209
370	20241018	135800	1048629420	1351	1344	1351	1344	1302
371	20241018	135700	1046873519	1344	1349	1349	1344	2636
372	20241018	135600	1043330037	1350	1350	1350	1350	14
373	20241018	135500	1043311137	1352	1352	1352	1352	0
374	20241018	135400	1043311137	1352	1350	1352	1350	3
375	20241018	135300	1043307085	1352	1352	1352	1352	0
376	20241018	135200	1043307085	1352	1351	1352	1350	505
377	20241018	135100	1042624929	1351	1353	1353	1351	3837
378	20241018	135000	1037435468	1355	1351	1355	1351	877
379	20241018	134900	1036248937	1351	1350	1351	1348	506
380	20241018	134800	1035565738	1350	1346	1350	1346	6775
381	20241018	134700	1026432976	1346	1342	1347	1342	52
382	20241018	134600	1026362987	1341	1349	1349	1341	6678
383	20241018	134500	1017393106	1345	1345	1345	1345	4
384	20241018	134400	1017387726	1349	1349	1349	1345	153
385	20241018	134300	1017181933	1345	1349	1349	1345	5330
386	20241018	134200	1010007420	1349	1348	1349	1348	4
387	20241018	134100	1010002027	1349	1348	1349	1348	92
388	20241018	134000	1009877990	1348	1348	1348	1348	40
389	20241018	133900	1009824070	1347	1348	1348	1347	2671
390	20241018	133800	1006226220	1349	1349	1349	1349	3
391	20241018	133700	1006222173	1347	1348	1349	1347	1047
392	20241018	133600	1004810806	1348	1350	1350	1348	4167
393	20241018	133500	999187287	1354	1350	1354	1350	144
394	20241018	133400	998992879	1350	1353	1354	1350	405
395	20241018	133300	998446118	1350	1350	1350	1350	10
396	20241018	133200	998432618	1354	1350	1354	1349	3055
397	20241018	133100	994308512	1349	1350	1354	1349	1507
398	20241018	133000	992275465	1354	1350	1354	1350	216
399	20241018	132900	991983401	1354	1354	1354	1354	1
400	20241018	132800	991982047	1354	1350	1354	1350	254
401	20241018	132700	991639139	1356	1350	1356	1349	2102
402	20241018	132600	988802401	1356	1356	1356	1350	131
403	20241018	132500	988625365	1356	1353	1356	1350	1661
404	20241018	132400	986382401	1353	1353	1354	1353	671
405	20241018	132300	985474537	1352	1352	1352	1347	914
406	20241018	132200	984238819	1352	1348	1352	1348	669
407	20241018	132100	983337003	1350	1352	1353	1350	600
408	20241018	132000	982525804	1352	1348	1352	1348	307
409	20241018	131900	982110758	1348	1348	1348	1348	0
410	20241018	131800	982110758	1348	1352	1352	1348	41
411	20241018	131700	982055330	1352	1347	1352	1347	904
412	20241018	131600	980833142	1348	1348	1348	1348	821
413	20241018	131500	979726434	1348	1348	1348	1348	0
414	20241018	131400	979726434	1348	1349	1349	1348	1020
415	20241018	131300	978351335	1348	1348	1348	1348	502
416	20241018	131200	977674639	1348	1348	1348	1348	0
417	20241018	131100	977674639	1348	1351	1353	1348	9369
418	20241018	131000	965033303	1351	1351	1351	1351	503
419	20241018	130900	964353750	1351	1351	1351	1351	0
420	20241018	130800	964353750	1351	1351	1351	1351	601
421	20241018	130700	963541799	1352	1352	1352	1352	13
422	20241018	130600	963524223	1353	1353	1353	1353	0
423	20241018	130500	963524223	1353	1353	1353	1352	1108
424	20241018	130400	962025120	1353	1353	1353	1353	1752
425	20241018	130300	959654664	1353	1354	1354	1353	315
426	20241018	130200	959228156	1354	1354	1354	1354	0
427	20241018	130100	959228156	1354	1356	1356	1354	42
428	20241018	130000	959171224	1356	1353	1356	1353	2227
429	20241018	125900	956151780	1353	1353	1353	1353	3
430	20241018	125800	956147721	1353	1354	1356	1353	56
431	20241018	125700	956071945	1356	1352	1356	1352	2
432	20241018	125600	956069237	1352	1353	1353	1352	655
433	20241018	125500	955183142	1353	1354	1356	1353	905
434	20241018	125400	953958001	1356	1356	1356	1356	82
435	20241018	125300	953846809	1358	1353	1358	1353	204
436	20241018	125200	953570792	1352	1353	1353	1352	201
437	20241018	125100	953298840	1350	1350	1350	1350	2
438	20241018	125000	953296140	1350	1352	1352	1350	1190
439	20241018	124900	951687387	1351	1352	1352	1351	1960
440	20241018	124800	949037627	1352	1351	1352	1351	2100
441	20241018	124700	946198428	1351	1351	1351	1351	1
442	20241018	124600	946197077	1359	1352	1359	1347	4501
443	20241018	124500	940122177	1352	1352	1352	1352	701
444	20241018	124400	939174425	1356	1354	1356	1354	303
445	20241018	124300	938764157	1356	1351	1356	1351	203
446	20241018	124200	938489296	1354	1354	1354	1354	1
447	20241018	124100	938487942	1353	1349	1353	1349	104
448	20241018	124000	938347234	1348	1349	1349	1348	157
449	20241018	123900	938135442	1349	1350	1350	1349	563
450	20241018	123800	937375792	1352	1352	1352	1352	500
451	20241018	123700	936699792	1349	1349	1349	1349	1
452	20241018	123600	936698443	1350	1350	1350	1350	351
453	20241018	123500	936224593	1350	1351	1351	1350	306
454	20241018	123400	935811196	1351	1351	1351	1351	3
455	20241018	123300	935807143	1351	1350	1351	1350	4
456	20241018	123200	935801741	1350	1350	1350	1350	20
457	20241018	123100	935774741	1349	1349	1349	1349	4
458	20241018	123000	935769345	1357	1357	1357	1357	0
459	20241018	122900	935769345	1357	1350	1357	1350	402
460	20241018	122800	935226638	1350	1350	1350	1350	1501
461	20241018	122700	933200288	1354	1357	1359	1354	602
462	20241018	122600	932385172	1353	1357	1357	1353	40791
463	20241018	122500	877032085	1357	1347	1357	1346	11320
464	20241018	122400	861691776	1345	1350	1351	1345	6212
465	20241018	122300	853331757	1349	1350	1350	1349	51
466	20241018	122200	853262908	1350	1350	1352	1350	110
467	20241018	122100	853114338	1348	1351	1351	1348	5475
468	20241018	122000	845724333	1351	1360	1360	1351	802
469	20241018	121900	844640822	1351	1354	1354	1351	1765
470	20241018	121800	842253077	1366	1354	1366	1350	3034
471	20241018	121700	838121207	1351	1350	1351	1349	505
472	20241018	121600	837439959	1349	1349	1349	1349	0
473	20241018	121500	837439959	1349	1350	1350	1349	1401
474	20241018	121400	835549609	1354	1354	1354	1354	1
475	20241018	121300	835548255	1350	1349	1350	1349	749
476	20241018	121200	834537853	1349	1351	1351	1347	6039
477	20241018	121100	826389865	1356	1356	1356	1351	904
478	20241018	121000	825168546	1350	1348	1350	1347	1661
479	20241018	120900	822929202	1348	1349	1349	1347	1067
480	20241018	120800	821489886	1348	1350	1350	1348	4433
481	20241018	120700	815507341	1350	1351	1351	1350	1710
482	20241018	120600	813198139	1351	1352	1352	1351	1552
483	20241018	120500	811101332	1352	1352	1352	1352	100
484	20241018	120400	810966132	1353	1353	1353	1353	100
485	20241018	120300	810830832	1355	1355	1355	1355	61
486	20241018	120200	810748177	1355	1353	1355	1352	2296
487	20241018	120100	807642101	1353	1353	1353	1353	303
488	20241018	120000	807232142	1353	1353	1353	1353	547
489	20241018	115900	806492051	1354	1355	1355	1354	297
490	20241018	115800	806089807	1355	1355	1355	1355	200
491	20241018	115700	805818807	1357	1357	1357	1355	17049
492	20241018	115600	782713706	1357	1358	1358	1357	5991
493	20241018	115500	774579775	1358	1358	1359	1358	128
494	20241018	115400	774405849	1358	1358	1358	1358	322
495	20241018	115300	773968573	1358	1358	1358	1358	7741
496	20241018	115200	763456295	1360	1360	1361	1359	843
497	20241018	115100	762309097	1358	1360	1360	1358	709
498	20241018	115000	761345792	1360	1360	1360	1360	1
499	20241018	114900	761344432	1360	1360	1360	1360	2
500	20241018	114800	761341712	1359	1359	1359	1359	1
501	20241018	114700	761340353	1359	1359	1359	1359	5008
502	20241018	114600	754534481	1359	1362	1362	1359	3003
503	20241018	114500	750448562	1362	1362	1362	1362	0
504	20241018	114400	750448562	1362	1362	1362	1362	3
505	20241018	114300	750444476	1361	1361	1361	1361	58
506	20241018	114200	750365538	1363	1363	1363	1363	100
507	20241018	114100	750229238	1362	1362	1362	1362	0
508	20241018	114000	750229238	1362	1362	1362	1362	2
509	20241018	113900	750226514	1365	1365	1365	1365	389
510	20241018	113800	749695529	1368	1368	1368	1368	100
511	20241018	113700	749558729	1369	1369	1369	1369	0
512	20241018	113600	749558729	1369	1369	1369	1369	2
513	20241018	113500	749555991	1365	1365	1368	1365	4896
514	20241018	113400	742872627	1365	1360	1365	1360	10920
515	20241018	113300	727968736	1363	1361	1363	1361	103
516	20241018	113200	727828547	1361	1361	1361	1361	0
517	20241018	113100	727828547	1361	1359	1361	1359	683
518	20241018	113000	726899148	1360	1360	1360	1360	700
519	20241018	112900	725947148	1359	1359	1359	1359	603
520	20241018	112800	725127671	1359	1357	1361	1357	230
521	20241018	112700	724814922	1357	1358	1358	1357	339
522	20241018	112600	724354561	1358	1360	1361	1358	10667
523	20241018	112500	709847969	1360	1361	1361	1360	753
524	20241018	112400	708823616	1361	1361	1361	1361	50
525	20241018	112300	708755566	1360	1360	1360	1360	6
526	20241018	112200	708747406	1360	1360	1361	1360	1616
527	20241018	112100	706549444	1361	1361	1361	1361	700
528	20241018	112000	705596744	1365	1362	1365	1360	5485
529	20241018	111900	698131720	1362	1362	1362	1362	1
530	20241018	111800	698130358	1365	1362	1365	1361	824
531	20241018	111700	697008056	1362	1362	1362	1362	1
532	20241018	111600	697006694	1362	1362	1362	1362	1
533	20241018	111500	697005332	1369	1364	1369	1364	197
534	20241018	111400	696736278	1362	1362	1362	1361	2827
535	20241018	111300	692887261	1362	1363	1363	1362	4452
536	20241018	111200	686822078	1363	1363	1363	1363	3821
537	20241018	111100	681614055	1363	1364	1364	1363	52
538	20241018	111000	681543129	1364	1364	1364	1364	1297
539	20241018	110900	679774021	1364	1364	1365	1364	404
540	20241018	110800	679222565	1364	1367	1367	1364	1888
541	20241018	110700	676645170	1367	1367	1367	1367	547
542	20241018	110600	675897421	1367	1367	1367	1367	415
543	20241018	110500	675330116	1367	1367	1367	1367	21
544	20241018	110400	675301409	1372	1370	1372	1370	290
545	20241018	110300	674904099	1370	1366	1370	1366	9339
546	20241018	110200	662133082	1365	1365	1365	1365	0
547	20241018	110100	662133082	1365	1365	1365	1364	1412
548	20241018	110000	660206155	1365	1365	1365	1365	0
549	20241018	105900	660206155	1365	1365	1365	1365	2
550	20241018	105800	660203425	1365	1365	1365	1365	0
551	20241018	105700	660203425	1365	1366	1366	1365	1152
552	20241018	105600	658630744	1365	1365	1365	1365	0
553	20241018	105500	658630744	1365	1364	1365	1364	766
554	20241018	105400	657585155	1364	1364	1364	1364	3
555	20241018	105300	657581063	1363	1363	1363	1363	501
556	20241018	105200	656898200	1363	1363	1363	1363	159
557	20241018	105100	656681483	1367	1364	1367	1364	1300
558	20241018	105000	654906016	1364	1364	1364	1364	481
559	20241018	104900	654249932	1365	1365	1365	1365	351
560	20241018	104800	653770817	1367	1367	1368	1365	1002
561	20241018	104700	652401879	1367	1362	1367	1362	595
562	20241018	104600	651588531	1362	1363	1363	1362	31
563	20241018	104500	651546304	1362	1363	1367	1362	3521
564	20241018	104400	646750643	1363	1363	1363	1363	1
565	20241018	104300	646749280	1362	1363	1363	1362	2282
566	20241018	104200	643641006	1363	1363	1363	1363	1327
567	20241018	104100	641832305	1363	1363	1363	1363	301
568	20241018	104000	641422042	1362	1364	1364	1362	3215
569	20241018	103900	637041473	1363	1369	1369	1363	3006
570	20241018	103800	632944094	1364	1366	1369	1364	2682
571	20241018	103700	629282966	1369	1369	1369	1369	503
572	20241018	103600	628594359	1370	1365	1370	1364	18517
573	20241018	103500	603319104	1364	1365	1365	1364	1079
574	20241018	103400	601846573	1365	1365	1365	1365	0
575	20241018	103300	601846573	1365	1370	1370	1365	1460
576	20241018	103200	599853668	1370	1368	1370	1368	3693
577	20241018	103100	594794698	1368	1368	1368	1368	0
578	20241018	103000	594794698	1368	1368	1368	1368	1900
579	20241018	102900	592195498	1362	1362	1362	1362	0
580	20241018	102800	592195498	1362	1368	1368	1362	343
581	20241018	102700	591727132	1368	1368	1368	1368	3
582	20241018	102600	591723028	1366	1362	1366	1360	10982
583	20241018	102500	576783585	1363	1369	1369	1362	30762
584	20241018	102400	534782600	1370	1370	1370	1370	0
585	20241018	102300	534782600	1370	1370	1370	1370	69
586	20241018	102200	534688070	1368	1368	1368	1368	0
587	20241018	102100	534688070	1368	1368	1368	1368	2379
588	20241018	102000	531433598	1368	1368	1368	1368	700
589	20241018	101900	530475998	1368	1368	1368	1368	3
590	20241018	101800	530471894	1368	1368	1368	1368	1
591	20241018	101700	530470526	1370	1370	1375	1367	6536
592	20241018	101600	521530544	1369	1369	1369	1369	4
593	20241018	101500	521525068	1370	1370	1370	1370	0
594	20241018	101400	521525068	1370	1370	1370	1370	3495
595	20241018	101300	516736918	1370	1371	1371	1370	1462
596	20241018	101200	514733836	1374	1374	1374	1374	10
597	20241018	101100	514720096	1374	1375	1376	1374	1845
598	20241018	101000	512183203	1375	1378	1378	1375	4366
599	20241018	100900	506179773	1378	1383	1383	1378	1196
600	20241018	100800	504527906	1378	1378	1378	1378	450
601	20241018	100700	503907806	1378	1378	1378	1378	385
602	20241018	100600	503377276	1383	1383	1383	1383	1
603	20241018	100500	503375893	1378	1378	1378	1378	350
604	20241018	100400	502893593	1375	1383	1384	1375	25100
605	20241018	100300	468353258	1376	1377	1378	1376	4350
606	20241018	100200	462365938	1377	1377	1381	1377	5837
607	20241018	100100	454310038	1378	1367	1378	1366	8823
608	20241018	100000	442192647	1366	1372	1372	1366	2089
609	20241018	095900	439337601	1367	1368	1368	1367	794
610	20241018	095800	438252142	1372	1371	1372	1367	3524
611	20241018	095700	433425506	1371	1372	1372	1371	2855
612	20241018	095600	429508945	1372	1373	1373	1372	160
613	20241018	095500	429289311	1377	1377	1377	1377	100
614	20241018	095400	429151611	1376	1385	1391	1373	14882
615	20241018	095300	408665351	1385	1385	1385	1385	190
616	20241018	095200	408402201	1379	1379	1379	1379	544
617	20241018	095100	407652025	1380	1380	1380	1380	400
618	20241018	095000	407100025	1379	1379	1379	1379	1064
619	20241018	094900	405632769	1379	1379	1379	1379	0
620	20241018	094800	405632769	1379	1379	1379	1379	550
621	20241018	094700	404874319	1385	1378	1385	1378	460
622	20241018	094600	404239669	1377	1380	1380	1377	3227
623	20241018	094500	399791889	1385	1381	1385	1380	10351
624	20241018	094400	385506264	1385	1385	1385	1385	1
625	20241018	094300	385504879	1385	1379	1385	1379	357
626	20241018	094200	385012564	1385	1378	1385	1378	6298
627	20241018	094100	376328852	1377	1378	1378	1377	638
628	20241018	094000	375449976	1378	1378	1378	1378	150
629	20241018	093900	375243276	1378	1378	1378	1377	914
630	20241018	093800	373984372	1377	1379	1379	1377	1702
631	20241018	093700	371640298	1379	1378	1384	1378	907
632	20241018	093600	370385032	1378	1379	1384	1378	6725
633	20241018	093500	361112774	1385	1385	1385	1385	100
634	20241018	093400	360974274	1385	1384	1385	1378	511
635	20241018	093300	360268567	1385	1387	1396	1374	5737
636	20241018	093200	352348996	1384	1373	1384	1373	13188
637	20241018	093100	334169579	1373	1370	1373	1367	14223
638	20241018	093000	314668390	1364	1364	1364	1364	0
639	20241018	092900	314668390	1364	1365	1365	1364	2112
640	20241018	092800	311787510	1369	1367	1369	1364	8201
641	20241018	092700	300578599	1367	1368	1368	1367	5601
642	20241018	092600	292916931	1368	1367	1368	1367	4589
643	20241018	092500	286640977	1367	1370	1370	1364	9118
644	20241018	092400	274179322	1377	1370	1377	1369	2075
645	20241018	092300	271335498	1377	1372	1377	1369	26370
646	20241018	092200	235188776	1370	1377	1382	1370	3960
647	20241018	092100	229741458	1381	1370	1381	1366	4670
648	20241018	092000	223347420	1370	1373	1373	1366	7352
649	20241018	091900	213274395	1373	1379	1379	1373	7521
650	20241018	091800	202939279	1379	1378	1383	1371	20562
651	20241018	091700	174601364	1371	1395	1395	1361	54445
652	20241018	091600	99326868	1395	1396	1396	1394	4737
653	20241018	091500	92720172	1396	1400	1402	1396	11844
654	20241018	091400	76161256	1402	1403	1403	1400	190
655	20241018	091300	75895251	1400	1402	1402	1400	437
656	20241018	091200	75282701	1400	1405	1405	1400	6381
657	20241018	091100	66342706	1404	1409	1409	1404	10165
658	20241018	091000	52060252	1409	1409	1409	1409	71
659	20241018	090900	51960213	1402	1410	1410	1402	4745
660	20241018	090800	45306456	1405	1405	1408	1401	5253
661	20241018	090700	37930144	1405	1405	1405	1405	0
662	20241018	090600	37930144	1405	1404	1405	1404	124
663	20241018	090500	37756029	1405	1397	1405	1396	3133
664	20241018	090400	33381702	1396	1397	1400	1395	9394
665	20241018	090300	20264226	1400	1395	1400	1395	1022
666	20241018	090200	18836304	1395	1414	1414	1394	6249
667	20241018	090100	10075284	1415	1414	1416	1404	2168
668	20241018	090000	7005831	1407	1400	1407	1400	5004