KissMeData/067290/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	194700	352524903	1683	1683	1683	1683	2718
3	20241018	194600	352524903	1683	1683	1683	1683	0
4	20241018	194500	352524903	1683	1683	1683	1683	0
5	20241018	194400	352524903	1683	1683	1683	1683	0
6	20241018	194300	352524903	1683	1683	1683	1683	0
7	20241018	194200	352524903	1683	1683	1683	1683	0
8	20241018	194100	352524903	1683	1683	1683	1683	0
9	20241018	194000	352524903	1683	1683	1683	1683	0
10	20241018	193900	352524903	1683	1683	1683	1683	0
11	20241018	193800	352524903	1683	1683	1683	1683	0
12	20241018	193700	352524903	1683	1683	1683	1683	0
13	20241018	193600	352524903	1683	1683	1683	1683	0
14	20241018	193500	352524903	1683	1683	1683	1683	0
15	20241018	193400	352524903	1683	1683	1683	1683	0
16	20241018	193300	352524903	1683	1683	1683	1683	0
17	20241018	193200	352524903	1683	1683	1683	1683	0
18	20241018	193100	352524903	1683	1683	1683	1683	0
19	20241018	193000	352524903	1683	1683	1683	1683	0
20	20241018	192900	352524903	1683	1683	1683	1683	0
21	20241018	192800	352524903	1683	1683	1683	1683	0
22	20241018	192700	352524903	1683	1683	1683	1683	0
23	20241018	192600	352524903	1683	1683	1683	1683	0
24	20241018	192500	352524903	1683	1683	1683	1683	0
25	20241018	192400	352524903	1683	1683	1683	1683	0
26	20241018	192300	352524903	1683	1683	1683	1683	0
27	20241018	192200	352524903	1683	1683	1683	1683	0
28	20241018	192100	352524903	1683	1683	1683	1683	0
29	20241018	192000	352524903	1683	1683	1683	1683	0
30	20241018	191900	352524903	1683	1683	1683	1683	0
31	20241018	191800	352524903	1683	1683	1683	1683	0
32	20241018	191700	352524903	1683	1683	1683	1683	2718
33	20241018	191600	352524903	1683	1683	1683	1683	0
34	20241018	191500	352524903	1683	1683	1683	1683	0
35	20241018	191400	352524903	1683	1683	1683	1683	0
36	20241018	191300	352524903	1683	1683	1683	1683	0
37	20241018	191200	352524903	1683	1683	1683	1683	0
38	20241018	191100	352524903	1683	1683	1683	1683	0
39	20241018	191000	352524903	1683	1683	1683	1683	0
40	20241018	190900	352524903	1683	1683	1683	1683	0
41	20241018	190800	352524903	1683	1683	1683	1683	0
42	20241018	190700	352524903	1683	1683	1683	1683	0
43	20241018	190600	352524903	1683	1683	1683	1683	0
44	20241018	190500	352524903	1683	1683	1683	1683	0
45	20241018	190400	352524903	1683	1683	1683	1683	0
46	20241018	190300	352524903	1683	1683	1683	1683	0
47	20241018	190200	352524903	1683	1683	1683	1683	0
48	20241018	190100	352524903	1683	1683	1683	1683	0
49	20241018	190000	352524903	1683	1683	1683	1683	0
50	20241018	185900	352524903	1683	1683	1683	1683	0
51	20241018	185800	352524903	1683	1683	1683	1683	0
52	20241018	185700	352524903	1683	1683	1683	1683	0
53	20241018	185600	352524903	1683	1683	1683	1683	0
54	20241018	185500	352524903	1683	1683	1683	1683	0
55	20241018	185400	352524903	1683	1683	1683	1683	0
56	20241018	185300	352524903	1683	1683	1683	1683	0
57	20241018	185200	352524903	1683	1683	1683	1683	0
58	20241018	185100	352524903	1683	1683	1683	1683	0
59	20241018	185000	352524903	1683	1683	1683	1683	0
60	20241018	184900	352524903	1683	1683	1683	1683	0
61	20241018	184800	352524903	1683	1683	1683	1683	0
62	20241018	184700	352524903	1683	1683	1683	1683	2718
63	20241018	184600	352524903	1683	1683	1683	1683	0
64	20241018	184500	352524903	1683	1683	1683	1683	0
65	20241018	184400	352524903	1683	1683	1683	1683	0
66	20241018	184300	352524903	1683	1683	1683	1683	0
67	20241018	184200	352524903	1683	1683	1683	1683	0
68	20241018	184100	352524903	1683	1683	1683	1683	0
69	20241018	184000	352524903	1683	1683	1683	1683	0
70	20241018	183900	352524903	1683	1683	1683	1683	0
71	20241018	183800	352524903	1683	1683	1683	1683	0
72	20241018	183700	352524903	1683	1683	1683	1683	0
73	20241018	183600	352524903	1683	1683	1683	1683	0
74	20241018	183500	352524903	1683	1683	1683	1683	0
75	20241018	183400	352524903	1683	1683	1683	1683	0
76	20241018	183300	352524903	1683	1683	1683	1683	0
77	20241018	183200	352524903	1683	1683	1683	1683	0
78	20241018	183100	352524903	1683	1683	1683	1683	0
79	20241018	183000	352524903	1683	1683	1683	1683	0
80	20241018	182900	352524903	1683	1683	1683	1683	0
81	20241018	182800	352524903	1683	1683	1683	1683	0
82	20241018	182700	352524903	1683	1683	1683	1683	0
83	20241018	182600	352524903	1683	1683	1683	1683	0
84	20241018	182500	352524903	1683	1683	1683	1683	0
85	20241018	182400	352524903	1683	1683	1683	1683	0
86	20241018	182300	352524903	1683	1683	1683	1683	0
87	20241018	182200	352524903	1683	1683	1683	1683	0
88	20241018	182100	352524903	1683	1683	1683	1683	0
89	20241018	182000	352524903	1683	1683	1683	1683	0
90	20241018	181900	352524903	1683	1683	1683	1683	0
91	20241018	181800	352524903	1683	1683	1683	1683	0
92	20241018	181700	352524903	1683	1683	1683	1683	2718
93	20241018	181600	352524903	1683	1683	1683	1683	0
94	20241018	181500	352524903	1683	1683	1683	1683	0
95	20241018	181400	352524903	1683	1683	1683	1683	0
96	20241018	181300	352524903	1683	1683	1683	1683	0
97	20241018	181200	352524903	1683	1683	1683	1683	0
98	20241018	181100	352524903	1683	1683	1683	1683	0
99	20241018	181000	352524903	1683	1683	1683	1683	0
100	20241018	180900	352524903	1683	1683	1683	1683	0
101	20241018	180800	352524903	1683	1683	1683	1683	0
102	20241018	180700	352524903	1683	1683	1683	1683	0
103	20241018	180600	352524903	1683	1683	1683	1683	0
104	20241018	180500	352524903	1683	1683	1683	1683	0
105	20241018	180400	352524903	1683	1683	1683	1683	0
106	20241018	180300	352524903	1683	1683	1683	1683	0
107	20241018	180200	352524903	1683	1683	1683	1683	0
108	20241018	180100	352524903	1683	1683	1683	1683	0
109	20241018	180000	352524903	1683	1683	1683	1683	0
110	20241018	175900	352524903	1683	1683	1683	1683	0
111	20241018	175800	352524903	1683	1683	1683	1683	0
112	20241018	175700	352524903	1683	1683	1683	1683	0
113	20241018	175600	352524903	1683	1683	1683	1683	0
114	20241018	175500	352524903	1683	1683	1683	1683	0
115	20241018	175400	352524903	1683	1683	1683	1683	0
116	20241018	175300	352524903	1683	1683	1683	1683	0
117	20241018	175200	352524903	1683	1683	1683	1683	0
118	20241018	175100	352524903	1683	1683	1683	1683	0
119	20241018	175000	352524903	1683	1683	1683	1683	0
120	20241018	174900	352524903	1683	1683	1683	1683	0
121	20241018	174800	352524903	1683	1683	1683	1683	0
122	20241018	174700	352524903	1683	1683	1683	1683	2718
123	20241018	174600	352524903	1683	1683	1683	1683	0
124	20241018	174500	352524903	1683	1683	1683	1683	0
125	20241018	174400	352524903	1683	1683	1683	1683	0
126	20241018	174300	352524903	1683	1683	1683	1683	0
127	20241018	174200	352524903	1683	1683	1683	1683	0
128	20241018	174100	352524903	1683	1683	1683	1683	0
129	20241018	174000	352524903	1683	1683	1683	1683	0
130	20241018	173900	352524903	1683	1683	1683	1683	0
131	20241018	173800	352524903	1683	1683	1683	1683	0
132	20241018	173700	352524903	1683	1683	1683	1683	0
133	20241018	173600	352524903	1683	1683	1683	1683	0
134	20241018	173500	352524903	1683	1683	1683	1683	0
135	20241018	173400	352524903	1683	1683	1683	1683	0
136	20241018	173300	352524903	1683	1683	1683	1683	0
137	20241018	173200	352524903	1683	1683	1683	1683	0
138	20241018	173100	352524903	1683	1683	1683	1683	0
139	20241018	173000	352524903	1683	1683	1683	1683	0
140	20241018	172900	352524903	1683	1683	1683	1683	0
141	20241018	172800	352524903	1683	1683	1683	1683	0
142	20241018	172700	352524903	1683	1683	1683	1683	0
143	20241018	172600	352524903	1683	1683	1683	1683	0
144	20241018	172500	352524903	1683	1683	1683	1683	0
145	20241018	172400	352524903	1683	1683	1683	1683	0
146	20241018	172300	352524903	1683	1683	1683	1683	0
147	20241018	172200	352524903	1683	1683	1683	1683	0
148	20241018	172100	352524903	1683	1683	1683	1683	0
149	20241018	172000	352524903	1683	1683	1683	1683	0
150	20241018	171900	352524903	1683	1683	1683	1683	0
151	20241018	171800	352524903	1683	1683	1683	1683	0
152	20241018	171700	352524903	1683	1683	1683	1683	2718
153	20241018	171600	352524903	1683	1683	1683	1683	0
154	20241018	171500	352524903	1683	1683	1683	1683	0
155	20241018	171400	352524903	1683	1683	1683	1683	0
156	20241018	171300	352524903	1683	1683	1683	1683	0
157	20241018	171200	352524903	1683	1683	1683	1683	0
158	20241018	171100	352524903	1683	1683	1683	1683	0
159	20241018	171000	352524903	1683	1683	1683	1683	0
160	20241018	170900	352524903	1683	1683	1683	1683	0
161	20241018	170800	352524903	1683	1683	1683	1683	0
162	20241018	170700	352524903	1683	1683	1683	1683	0
163	20241018	170600	352524903	1683	1683	1683	1683	0
164	20241018	170500	352524903	1683	1683	1683	1683	0
165	20241018	170400	352524903	1683	1683	1683	1683	0
166	20241018	170300	352524903	1683	1683	1683	1683	0
167	20241018	170200	352524903	1683	1683	1683	1683	0
168	20241018	170100	352524903	1683	1683	1683	1683	0
169	20241018	170000	352524903	1683	1683	1683	1683	0
170	20241018	165900	352524903	1683	1683	1683	1683	0
171	20241018	165800	352524903	1683	1683	1683	1683	0
172	20241018	165700	352524903	1683	1683	1683	1683	0
173	20241018	165600	352524903	1683	1683	1683	1683	0
174	20241018	165500	352524903	1683	1683	1683	1683	0
175	20241018	165400	352524903	1683	1683	1683	1683	0
176	20241018	165300	352524903	1683	1683	1683	1683	0
177	20241018	165200	352524903	1683	1683	1683	1683	0
178	20241018	165100	352524903	1683	1683	1683	1683	0
179	20241018	165000	352524903	1683	1683	1683	1683	0
180	20241018	164900	352524903	1683	1683	1683	1683	0
181	20241018	164800	352524903	1683	1683	1683	1683	0
182	20241018	164700	352524903	1683	1683	1683	1683	2718
183	20241018	164600	352524903	1683	1683	1683	1683	0
184	20241018	164500	352524903	1683	1683	1683	1683	0
185	20241018	164400	352524903	1683	1683	1683	1683	0
186	20241018	164300	352524903	1683	1683	1683	1683	0
187	20241018	164200	352524903	1683	1683	1683	1683	0
188	20241018	164100	352524903	1683	1683	1683	1683	0
189	20241018	164000	352524903	1683	1683	1683	1683	0
190	20241018	163900	352524903	1683	1683	1683	1683	0
191	20241018	163800	352524903	1683	1683	1683	1683	0
192	20241018	163700	352524903	1683	1683	1683	1683	0
193	20241018	163600	352524903	1683	1683	1683	1683	0
194	20241018	163500	352524903	1683	1683	1683	1683	0
195	20241018	163400	352524903	1683	1683	1683	1683	0
196	20241018	163300	352524903	1683	1683	1683	1683	0
197	20241018	163200	352524903	1683	1683	1683	1683	0
198	20241018	163100	352524903	1683	1683	1683	1683	0
199	20241018	163000	352524903	1683	1683	1683	1683	0
200	20241018	162900	352524903	1683	1683	1683	1683	0
201	20241018	162800	352524903	1683	1683	1683	1683	0
202	20241018	162700	352524903	1683	1683	1683	1683	0
203	20241018	162600	352524903	1683	1683	1683	1683	0
204	20241018	162500	352524903	1683	1683	1683	1683	0
205	20241018	162400	352524903	1683	1683	1683	1683	0
206	20241018	162300	352524903	1683	1683	1683	1683	0
207	20241018	162200	352524903	1683	1683	1683	1683	0
208	20241018	162100	352524903	1683	1683	1683	1683	0
209	20241018	162000	352524903	1683	1683	1683	1683	0
210	20241018	161900	352524903	1683	1683	1683	1683	0
211	20241018	161800	352524903	1683	1683	1683	1683	0
212	20241018	161700	352524903	1683	1683	1683	1683	2718
213	20241018	161600	352524903	1683	1683	1683	1683	0
214	20241018	161500	352524903	1683	1683	1683	1683	0
215	20241018	161400	352524903	1683	1683	1683	1683	0
216	20241018	161300	352524903	1683	1683	1683	1683	0
217	20241018	161200	352524903	1683	1683	1683	1683	0
218	20241018	161100	352524903	1683	1683	1683	1683	0
219	20241018	161000	352524903	1683	1683	1683	1683	0
220	20241018	160900	352524903	1683	1683	1683	1683	0
221	20241018	160800	352524903	1683	1683	1683	1683	0
222	20241018	160700	352524903	1683	1683	1683	1683	0
223	20241018	160600	352524903	1683	1683	1683	1683	0
224	20241018	160500	352524903	1683	1683	1683	1683	0
225	20241018	160400	352524903	1683	1683	1683	1683	0
226	20241018	160300	352524903	1683	1683	1683	1683	0
227	20241018	160200	352524903	1683	1683	1683	1683	0
228	20241018	160100	352524903	1683	1683	1683	1683	0
229	20241018	160000	352524903	1683	1683	1683	1683	0
230	20241018	155900	352524903	1683	1683	1683	1683	0
231	20241018	155800	352524903	1683	1683	1683	1683	0
232	20241018	155700	352524903	1683	1683	1683	1683	0
233	20241018	155600	352524903	1683	1683	1683	1683	0
234	20241018	155500	352524903	1683	1683	1683	1683	0
235	20241018	155400	352524903	1683	1683	1683	1683	0
236	20241018	155300	352524903	1683	1683	1683	1683	0
237	20241018	155200	352524903	1683	1683	1683	1683	0
238	20241018	155100	352524903	1683	1683	1683	1683	0
239	20241018	155000	352524903	1683	1683	1683	1683	0
240	20241018	154900	352524903	1683	1683	1683	1683	0
241	20241018	154800	352524903	1683	1683	1683	1683	0
242	20241018	154700	352524903	1683	1683	1683	1683	2718
243	20241018	154600	352524903	1683	1683	1683	1683	0
244	20241018	154500	352524903	1683	1683	1683	1683	0
245	20241018	154400	352524903	1683	1683	1683	1683	0
246	20241018	154300	352524903	1683	1683	1683	1683	0
247	20241018	154200	352524903	1683	1683	1683	1683	0
248	20241018	154100	352524903	1683	1683	1683	1683	0
249	20241018	154000	352524903	1683	1683	1683	1683	0
250	20241018	153900	352524903	1683	1683	1683	1683	0
251	20241018	153800	352524903	1683	1683	1683	1683	0
252	20241018	153700	352524903	1683	1683	1683	1683	0
253	20241018	153600	352524903	1683	1683	1683	1683	0
254	20241018	153500	352524903	1683	1683	1683	1683	0
255	20241018	153400	352524903	1683	1683	1683	1683	0
256	20241018	153300	352524903	1683	1683	1683	1683	0
257	20241018	153200	352524903	1683	1683	1683	1683	0
258	20241018	153100	352524903	1683	1683	1683	1683	0
259	20241018	153000	352524903	1683	1683	1683	1683	2718
260	20241018	152900	347950509	1685	1685	1685	1685	0
261	20241018	152800	347950509	1685	1685	1685	1685	0
262	20241018	152700	347950509	1685	1685	1685	1685	0
263	20241018	152600	347950509	1685	1685	1685	1685	0
264	20241018	152500	347950509	1685	1685	1685	1685	0
265	20241018	152400	347950509	1685	1685	1685	1685	0
266	20241018	152300	347950509	1685	1685	1685	1685	0
267	20241018	152200	347950509	1685	1685	1685	1685	0
268	20241018	152100	347950509	1685	1685	1685	1685	0
269	20241018	152000	347950509	1685	1685	1685	1685	0
270	20241018	151900	347950509	1685	1678	1685	1678	325
271	20241018	151800	347403220	1678	1684	1684	1678	150
272	20241018	151700	347150920	1684	1680	1684	1678	913
273	20241018	151600	345617492	1685	1685	1685	1685	1
274	20241018	151500	345615807	1680	1682	1687	1680	1022
275	20241018	151400	343894156	1683	1686	1686	1683	3
276	20241018	151300	343889104	1686	1687	1687	1680	121
277	20241018	151200	343685608	1687	1687	1687	1687	0
278	20241018	151100	343685608	1687	1687	1687	1687	101
279	20241018	151000	343515221	1687	1677	1687	1677	306
280	20241018	150900	343002009	1687	1677	1687	1677	991
281	20241018	150800	341340092	1677	1681	1688	1676	1536
282	20241018	150700	338761797	1688	1688	1688	1688	0
283	20241018	150600	338761797	1688	1688	1688	1688	0
284	20241018	150500	338761797	1688	1686	1688	1680	854
285	20241018	150400	337325093	1688	1686	1688	1686	305
286	20241018	150300	336810861	1688	1688	1688	1685	506
287	20241018	150200	335956748	1688	1688	1688	1688	0
288	20241018	150100	335956748	1688	1688	1688	1688	0
289	20241018	150000	335956748	1688	1688	1688	1688	0
290	20241018	145900	335956748	1688	1688	1688	1688	7
291	20241018	145800	335944932	1688	1688	1688	1688	3
292	20241018	145700	335939868	1682	1682	1682	1682	15
293	20241018	145600	335914638	1681	1689	1689	1681	52
294	20241018	145500	335827210	1689	1689	1689	1681	49
295	20241018	145400	335744737	1689	1689	1689	1681	406
296	20241018	145300	335061363	1690	1690	1690	1690	77
297	20241018	145200	334931233	1690	1690	1690	1690	1000
298	20241018	145100	333241233	1690	1690	1690	1690	0
299	20241018	145000	333241233	1690	1690	1690	1690	0
300	20241018	144900	333241233	1690	1691	1691	1690	201
301	20241018	144800	332901542	1689	1691	1691	1681	94
302	20241018	144700	332743393	1690	1690	1690	1690	0
303	20241018	144600	332743393	1690	1690	1690	1690	2
304	20241018	144500	332740013	1691	1691	1691	1691	0
305	20241018	144400	332740013	1691	1691	1691	1691	0
306	20241018	144300	332740013	1691	1691	1691	1691	0
307	20241018	144200	332740013	1691	1691	1691	1691	10
308	20241018	144100	332723103	1692	1683	1692	1683	81
309	20241018	144000	332586771	1692	1692	1692	1692	1
310	20241018	143900	332585079	1681	1681	1681	1681	977
311	20241018	143800	330942742	1692	1692	1692	1692	7
312	20241018	143700	330930898	1692	1692	1692	1692	0
313	20241018	143600	330930898	1692	1692	1692	1692	0
314	20241018	143500	330930898	1692	1692	1692	1692	1
315	20241018	143400	330929206	1680	1692	1692	1680	2
316	20241018	143300	330925834	1683	1683	1683	1683	92
317	20241018	143200	330770998	1683	1683	1683	1683	200
318	20241018	143100	330434398	1683	1683	1683	1683	180
319	20241018	143000	330131458	1683	1683	1683	1683	0
320	20241018	142900	330131458	1683	1683	1683	1683	328
321	20241018	142800	329579434	1693	1692	1693	1683	512
322	20241018	142700	328716570	1693	1692	1693	1692	2
323	20241018	142600	328713185	1693	1693	1693	1692	3
324	20241018	142500	328708107	1693	1693	1693	1691	11
325	20241018	142400	328689487	1694	1686	1694	1686	867
326	20241018	142300	327221934	1686	1686	1686	1686	20
327	20241018	142200	327188214	1695	1695	1695	1695	4
328	20241018	142100	327181434	1696	1694	1696	1694	606
329	20241018	142000	326154820	1691	1682	1691	1682	15105
330	20241018	141900	300647705	1682	1682	1682	1682	6
331	20241018	141800	300637613	1681	1680	1682	1680	7936
332	20241018	141700	287293862	1680	1680	1680	1680	0
333	20241018	141600	287293862	1680	1680	1680	1680	2
334	20241018	141500	287290502	1680	1680	1680	1675	5009
335	20241018	141400	278899104	1680	1680	1680	1680	0
336	20241018	141300	278899104	1680	1679	1680	1679	10
337	20241018	141200	278882305	1678	1675	1678	1675	36
338	20241018	141100	278821927	1678	1678	1678	1678	0
339	20241018	141000	278821927	1678	1675	1678	1675	1572
340	20241018	140900	276184381	1678	1676	1678	1675	101
341	20241018	140800	276015173	1678	1678	1678	1678	5
342	20241018	140700	276006783	1678	1678	1678	1678	325
343	20241018	140600	275461433	1678	1678	1678	1678	501
344	20241018	140500	274620755	1675	1675	1675	1675	200
345	20241018	140400	274285755	1678	1678	1678	1678	205
346	20241018	140300	273941765	1678	1678	1678	1678	10
347	20241018	140200	273924985	1678	1678	1678	1678	0
348	20241018	140100	273924985	1678	1678	1678	1678	1002
349	20241018	140000	272243629	1678	1678	1678	1678	0
350	20241018	135900	272243629	1678	1678	1678	1678	2
351	20241018	135800	272240273	1678	1678	1678	1678	0
352	20241018	135700	272240273	1678	1675	1678	1675	104
353	20241018	135600	272065770	1679	1676	1679	1675	151
354	20241018	135500	271812426	1679	1679	1679	1679	0
355	20241018	135400	271812426	1679	1679	1679	1679	0
356	20241018	135300	271812426	1679	1679	1679	1679	4
357	20241018	135200	271805710	1675	1676	1676	1675	233
358	20241018	135100	271415402	1677	1679	1679	1677	217
359	20241018	135000	271051489	1679	1679	1679	1679	1
360	20241018	134900	271049810	1679	1679	1679	1679	2
361	20241018	134800	271046452	1679	1679	1679	1679	20
362	20241018	134700	271012872	1680	1680	1680	1680	3
363	20241018	134600	271007832	1675	1675	1675	1675	0
364	20241018	134500	271007832	1675	1679	1679	1675	404
365	20241018	134400	270330768	1679	1676	1679	1676	43
366	20241018	134300	270258697	1680	1680	1680	1680	0
367	20241018	134200	270258697	1680	1680	1680	1680	0
368	20241018	134100	270258697	1680	1680	1680	1680	0
369	20241018	134000	270258697	1680	1680	1680	1680	0
370	20241018	133900	270258697	1680	1680	1680	1680	0
371	20241018	133800	270258697	1680	1675	1680	1675	407
372	20241018	133700	269576967	1680	1680	1680	1680	2
373	20241018	133600	269573607	1680	1680	1680	1680	17
374	20241018	133500	269545047	1680	1680	1680	1680	0
375	20241018	133400	269545047	1680	1680	1680	1680	0
376	20241018	133300	269545047	1680	1680	1680	1680	0
377	20241018	133200	269545047	1680	1680	1680	1680	100
378	20241018	133100	269377047	1680	1675	1680	1674	201
379	20241018	133000	269040566	1680	1680	1680	1680	11
380	20241018	132900	269022086	1680	1680	1680	1680	1
381	20241018	132800	269020406	1680	1680	1680	1680	5
382	20241018	132700	269012006	1680	1680	1680	1680	1
383	20241018	132600	269010326	1674	1682	1682	1674	1780
384	20241018	132500	266028782	1682	1682	1682	1682	0
385	20241018	132400	266028782	1682	1682	1682	1682	500
386	20241018	132300	265187782	1682	1682	1682	1682	15
387	20241018	132200	265162552	1682	1674	1682	1674	3003
388	20241018	132100	260135514	1682	1675	1682	1674	580
389	20241018	132000	259164546	1682	1682	1682	1682	10
390	20241018	131900	259147726	1682	1682	1682	1682	50
391	20241018	131800	259063626	1682	1682	1682	1674	102
392	20241018	131700	258892862	1674	1676	1676	1674	2000
393	20241018	131600	255541751	1682	1682	1682	1682	0
394	20241018	131500	255541751	1682	1682	1682	1682	0
395	20241018	131400	255541751	1682	1676	1682	1676	581
396	20241018	131300	254567989	1676	1677	1677	1676	880
397	20241018	131200	253092989	1683	1683	1683	1683	1
398	20241018	131100	253091306	1680	1680	1680	1680	1850
399	20241018	131000	249983306	1684	1684	1684	1684	1
400	20241018	130900	249981622	1684	1684	1684	1684	0
401	20241018	130800	249981622	1684	1684	1684	1684	0
402	20241018	130700	249981622	1684	1680	1684	1680	14
403	20241018	130600	249958098	1684	1684	1684	1684	2
404	20241018	130500	249954730	1684	1684	1684	1684	217
405	20241018	130400	249589302	1677	1684	1684	1677	81
406	20241018	130300	249453458	1677	1677	1677	1677	388
407	20241018	130200	248802782	1677	1677	1677	1677	0
408	20241018	130100	248802782	1677	1678	1678	1677	667
409	20241018	130000	247684182	1678	1678	1678	1678	1
410	20241018	125900	247682504	1678	1684	1684	1678	3
411	20241018	125800	247677458	1677	1677	1677	1677	386
412	20241018	125700	247030136	1677	1679	1680	1677	1935
413	20241018	125600	243783528	1679	1679	1679	1679	116
414	20241018	125500	243588764	1680	1680	1680	1680	1
415	20241018	125400	243587084	1680	1680	1680	1680	62
416	20241018	125300	243482924	1680	1680	1680	1680	17
417	20241018	125200	243454364	1680	1680	1680	1680	461
418	20241018	125100	242679884	1681	1681	1681	1681	35
419	20241018	125000	242621049	1680	1681	1681	1680	9
420	20241018	124900	242605922	1681	1681	1681	1681	15
421	20241018	124800	242580707	1681	1681	1681	1681	274
422	20241018	124700	242120113	1681	1681	1681	1681	2
423	20241018	124600	242116751	1680	1685	1685	1680	705
424	20241018	124500	240932330	1685	1685	1685	1685	5
425	20241018	124400	240923905	1685	1685	1685	1685	0
426	20241018	124300	240923905	1685	1685	1685	1685	0
427	20241018	124200	240923905	1685	1680	1685	1680	49
428	20241018	124100	240841580	1685	1685	1685	1685	0
429	20241018	124000	240841580	1685	1680	1685	1679	201
430	20241018	123900	240504045	1686	1686	1686	1686	14
431	20241018	123800	240480441	1686	1686	1686	1686	60
432	20241018	123700	240379281	1686	1686	1686	1686	0
433	20241018	123600	240379281	1686	1686	1686	1686	0
434	20241018	123500	240379281	1686	1686	1686	1686	101
435	20241018	123400	240208995	1678	1686	1686	1678	50
436	20241018	123300	240125001	1686	1686	1686	1686	29
437	20241018	123200	240076107	1686	1682	1686	1681	53
438	20241018	123100	239986959	1682	1686	1686	1682	234
439	20241018	123000	239592451	1686	1683	1686	1676	1382
440	20241018	122900	237274060	1684	1680	1684	1680	5
441	20241018	122800	237265650	1680	1680	1680	1680	1
442	20241018	122700	237263970	1685	1680	1685	1680	101
443	20241018	122600	237093805	1685	1680	1685	1680	6
444	20241018	122500	237083710	1679	1678	1679	1678	2
445	20241018	122400	237080353	1678	1678	1678	1678	110
446	20241018	122300	236895773	1677	1677	1678	1676	66
447	20241018	122200	236785092	1677	1678	1678	1677	145
448	20241018	122100	236541922	1677	1676	1685	1676	34
449	20241018	122000	236484713	1676	1676	1676	1676	1
450	20241018	121900	236483037	1685	1681	1685	1675	512
451	20241018	121800	235625370	1681	1675	1684	1675	25
452	20241018	121700	235583390	1677	1675	1686	1675	47
453	20241018	121600	235504347	1675	1678	1688	1675	532
454	20241018	121500	234611952	1677	1677	1680	1676	11
455	20241018	121400	234593495	1676	1675	1680	1675	25
456	20241018	121300	234551514	1680	1678	1680	1678	151
457	20241018	121200	234297837	1675	1680	1683	1675	611
458	20241018	121100	233274187	1679	1673	1679	1673	11755
459	20241018	121000	213581686	1673	1673	1673	1673	1
460	20241018	120900	213580013	1673	1675	1675	1673	115
461	20241018	120800	213387614	1673	1673	1673	1673	1000
462	20241018	120700	211714614	1675	1675	1675	1675	103
463	20241018	120600	211542089	1677	1672	1677	1672	206
464	20241018	120500	211197652	1672	1677	1677	1672	13456
465	20241018	120400	188682249	1677	1678	1678	1675	3325
466	20241018	120300	183110483	1678	1678	1678	1678	41
467	20241018	120200	183041685	1678	1679	1679	1678	959
468	20241018	120100	181432468	1679	1679	1679	1679	1
469	20241018	120000	181430789	1683	1679	1683	1678	403
470	20241018	115900	180754242	1679	1681	1686	1678	1379
471	20241018	115800	178439090	1689	1685	1689	1681	41
472	20241018	115700	178370081	1685	1690	1690	1685	2
473	20241018	115600	178366706	1680	1682	1690	1680	10082
474	20241018	115500	161422315	1690	1686	1690	1683	846
475	20241018	115400	159998274	1690	1690	1690	1690	15
476	20241018	115300	159972924	1690	1690	1690	1690	0
477	20241018	115200	159972924	1690	1689	1690	1689	8
478	20241018	115100	159959410	1690	1690	1690	1690	6
479	20241018	115000	159949270	1691	1691	1691	1691	0
480	20241018	114900	159949270	1691	1691	1691	1691	2
481	20241018	114800	159945888	1691	1691	1691	1691	0
482	20241018	114700	159945888	1691	1691	1691	1691	2
483	20241018	114600	159942506	1691	1691	1691	1691	0
484	20241018	114500	159942506	1691	1691	1691	1691	2
485	20241018	114400	159939124	1691	1691	1691	1691	1
486	20241018	114300	159937433	1682	1683	1683	1682	274
487	20241018	114200	159476560	1692	1692	1692	1692	0
488	20241018	114100	159476560	1692	1692	1692	1692	6
489	20241018	114000	159466408	1692	1682	1692	1682	3992
490	20241018	113900	152751824	1682	1692	1692	1682	1042
491	20241018	113800	150998569	1693	1693	1693	1693	0
492	20241018	113700	150998569	1693	1693	1693	1693	0
493	20241018	113600	150998569	1693	1685	1693	1685	492
494	20241018	113500	150169541	1693	1693	1693	1689	85
495	20241018	113400	150025960	1689	1693	1693	1689	2
496	20241018	113300	150022578	1693	1689	1693	1689	21
497	20241018	113200	149987093	1693	1693	1693	1683	7
498	20241018	113100	149975262	1693	1693	1693	1693	0
499	20241018	113000	149975262	1693	1693	1693	1693	1
500	20241018	112900	149973569	1681	1684	1694	1681	2209
501	20241018	112800	146255536	1682	1682	1682	1682	39
502	20241018	112700	146189938	1685	1685	1685	1685	5
503	20241018	112600	146181513	1685	1686	1686	1681	1103
504	20241018	112500	144322893	1688	1688	1688	1688	10
505	20241018	112400	144306013	1688	1688	1688	1688	0
506	20241018	112300	144306013	1688	1690	1690	1688	471
507	20241018	112200	143510165	1695	1695	1695	1695	1
508	20241018	112100	143508470	1688	1688	1688	1688	39
509	20241018	112000	143442638	1688	1686	1688	1686	215
510	20241018	111900	143079850	1686	1690	1690	1679	3918
511	20241018	111800	136476735	1696	1696	1696	1696	44
512	20241018	111700	136402111	1696	1691	1698	1688	10476
513	20241018	111600	118695042	1691	1693	1698	1691	3406
514	20241018	111500	112932134	1698	1693	1698	1693	135
515	20241018	111400	112703574	1698	1694	1698	1693	253
516	20241018	111300	112275205	1696	1697	1699	1693	1386
517	20241018	111200	109926504	1697	1697	1699	1697	54
518	20241018	111100	109834858	1699	1697	1699	1696	565
519	20241018	111000	108875003	1699	1701	1701	1699	4
520	20241018	110900	108868205	1695	1695	1695	1695	150
521	20241018	110800	108613955	1702	1702	1702	1698	3690
522	20241018	110700	102341184	1702	1702	1702	1702	1
523	20241018	110600	102339482	1708	1708	1708	1708	2
524	20241018	110500	102336066	1702	1709	1709	1702	406
525	20241018	110400	101645047	1701	1703	1703	1701	682
526	20241018	110300	100483603	1710	1710	1710	1710	1
527	20241018	110200	100481893	1705	1706	1706	1705	1173
528	20241018	110100	98481927	1706	1706	1706	1706	110
529	20241018	110000	98294267	1705	1706	1706	1705	2913
530	20241018	105900	93327306	1706	1707	1707	1706	100
531	20241018	105800	93156651	1706	1706	1706	1706	0
532	20241018	105700	93156651	1706	1706	1706	1706	0
533	20241018	105600	93156651	1706	1706	1706	1706	80
534	20241018	105500	93020171	1707	1707	1707	1707	520
535	20241018	105400	92132531	1706	1706	1714	1706	1013
536	20241018	105300	90403544	1707	1709	1709	1707	3147
537	20241018	105200	85030316	1709	1709	1709	1709	0
538	20241018	105100	85030316	1709	1709	1709	1709	3
539	20241018	105000	85025189	1709	1711	1711	1709	523
540	20241018	104900	84131379	1714	1714	1714	1714	0
541	20241018	104800	84131379	1714	1714	1714	1714	3
542	20241018	104700	84126237	1712	1712	1712	1712	1
543	20241018	104600	84124525	1714	1714	1714	1714	0
544	20241018	104500	84124525	1714	1714	1714	1714	10
545	20241018	104400	84107385	1714	1714	1714	1714	0
546	20241018	104300	84107385	1714	1714	1714	1713	4
547	20241018	104200	84100530	1709	1720	1720	1709	4001
548	20241018	104100	77261409	1710	1720	1720	1710	2030
549	20241018	104000	73789457	1720	1720	1720	1720	0
550	20241018	103900	73789457	1720	1720	1720	1720	1
551	20241018	103800	73787737	1719	1719	1719	1719	0
552	20241018	103700	73787737	1719	1719	1719	1719	0
553	20241018	103600	73787737	1719	1719	1719	1719	29
554	20241018	103500	73737886	1720	1720	1720	1720	1
555	20241018	103400	73736166	1720	1712	1720	1712	380
556	20241018	103300	73085598	1713	1718	1718	1713	203
557	20241018	103200	72737854	1713	1713	1713	1713	2
558	20241018	103100	72734428	1720	1720	1720	1714	1020
559	20241018	103000	70986136	1714	1718	1719	1714	1588
560	20241018	102900	68262109	1720	1720	1720	1720	1
561	20241018	102800	68260389	1718	1718	1718	1718	3
562	20241018	102700	68255235	1721	1721	1721	1721	1
563	20241018	102600	68253514	1721	1721	1721	1721	0
564	20241018	102500	68253514	1721	1718	1721	1718	11
565	20241018	102400	68234610	1717	1717	1717	1717	0
566	20241018	102300	68234610	1717	1717	1717	1717	16
567	20241018	102200	68207138	1721	1721	1721	1721	0
568	20241018	102100	68207138	1721	1721	1721	1721	0
569	20241018	102000	68207138	1721	1721	1721	1721	0
570	20241018	101900	68207138	1721	1721	1721	1721	0
571	20241018	101800	68207138	1721	1721	1721	1721	0
572	20241018	101700	68207138	1721	1721	1721	1721	0
573	20241018	101600	68207138	1721	1721	1721	1721	0
574	20241018	101500	68207138	1721	1721	1721	1721	90
575	20241018	101400	68052248	1721	1721	1721	1721	65
576	20241018	101300	67940383	1722	1722	1722	1722	10
577	20241018	101200	67923163	1722	1722	1722	1722	0
578	20241018	101100	67923163	1722	1722	1722	1722	0
579	20241018	101000	67923163	1722	1722	1722	1722	0
580	20241018	100900	67923163	1722	1722	1722	1722	0
581	20241018	100800	67923163	1722	1722	1722	1714	4
582	20241018	100700	67916283	1714	1714	1714	1714	1
583	20241018	100600	67914569	1722	1722	1722	1722	0
584	20241018	100500	67914569	1722	1722	1722	1722	0
585	20241018	100400	67914569	1722	1722	1722	1722	102
586	20241018	100300	67738925	1723	1723	1723	1723	0
587	20241018	100200	67738925	1723	1723	1723	1723	0
588	20241018	100100	67738925	1723	1723	1723	1723	0
589	20241018	100000	67738925	1723	1723	1723	1723	2000
590	20241018	095900	64292925	1723	1723	1723	1723	0
591	20241018	095800	64292925	1723	1712	1723	1712	57
592	20241018	095700	64195319	1712	1712	1712	1712	379
593	20241018	095600	63546471	1712	1715	1715	1712	80
594	20241018	095500	63409505	1720	1720	1720	1720	0
595	20241018	095400	63409505	1720	1720	1720	1720	0
596	20241018	095300	63409505	1720	1719	1720	1719	500
597	20241018	095200	62549926	1712	1713	1713	1712	2096
598	20241018	095100	58960587	1713	1714	1714	1713	2641
599	20241018	095000	54435754	1714	1716	1716	1714	665
600	20241018	094900	53294632	1719	1719	1719	1719	20
601	20241018	094800	53260252	1719	1719	1719	1719	0
602	20241018	094700	53260252	1719	1719	1719	1719	0
603	20241018	094600	53260252	1719	1719	1719	1719	2
604	20241018	094500	53256814	1716	1716	1716	1716	0
605	20241018	094400	53256814	1716	1719	1719	1716	12
606	20241018	094300	53236189	1719	1719	1719	1719	0
607	20241018	094200	53236189	1719	1716	1719	1716	332
608	20241018	094100	52666462	1716	1714	1716	1714	196
609	20241018	094000	52330476	1714	1716	1716	1714	571
610	20241018	093900	51351678	1716	1716	1716	1716	1
611	20241018	093800	51349962	1719	1720	1720	1719	5318
612	20241018	093700	42203183	1720	1721	1721	1720	985
613	20241018	093600	40508260	1721	1723	1723	1720	321
614	20241018	093500	39955763	1723	1723	1723	1723	0
615	20241018	093400	39955763	1723	1723	1723	1723	0
616	20241018	093300	39955763	1723	1723	1723	1723	100
617	20241018	093200	39783463	1724	1720	1725	1720	892
618	20241018	093100	38249214	1725	1725	1725	1725	2615
619	20241018	093000	33738339	1728	1728	1728	1728	50
620	20241018	092900	33651939	1728	1728	1728	1728	1
621	20241018	092800	33650211	1720	1728	1728	1720	288
622	20241018	092700	33153843	1729	1728	1729	1728	5
623	20241018	092600	33145200	1720	1720	1720	1720	34
624	20241018	092500	33086720	1720	1719	1720	1719	401
625	20241018	092400	32397100	1720	1720	1720	1720	0
626	20241018	092300	32397100	1720	1720	1720	1720	3
627	20241018	092200	32391940	1720	1721	1721	1711	4598
628	20241018	092100	24484676	1726	1726	1726	1726	287
629	20241018	092000	23989314	1733	1732	1733	1732	400
630	20241018	091900	23296411	1726	1732	1732	1726	372
631	20241018	091800	22653235	1730	1730	1731	1730	1415
632	20241018	091700	20205178	1730	1730	1730	1730	1
633	20241018	091600	20203448	1726	1726	1730	1726	131
634	20241018	091500	19977338	1726	1725	1726	1725	1098
635	20241018	091400	18082218	1724	1722	1724	1722	1216
636	20241018	091300	15987407	1722	1722	1722	1722	0
637	20241018	091200	15987407	1722	1722	1722	1722	0
638	20241018	091100	15987407	1722	1722	1722	1722	1
639	20241018	091000	15985685	1719	1720	1720	1719	1019
640	20241018	090900	14233781	1723	1719	1723	1719	1191
641	20241018	090800	12186064	1719	1719	1723	1719	142
642	20241018	090700	11941838	1723	1719	1723	1719	107
643	20241018	090600	11757485	1719	1718	1719	1718	1029
644	20241018	090500	9989443	1718	1713	1718	1708	2110
645	20241018	090400	6368665	1714	1714	1714	1714	0
646	20241018	090300	6368665	1714	1709	1714	1707	3264
647	20241018	090200	795040	1714	1714	1714	1714	0
648	20241018	090100	795040	1714	1709	1714	1709	449
649	20241018	090000	27424	1714	1714	1714	1714	16