KissMeData/226340/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	205000	540883718	1702	1702	1702	1702	11983
3	20241018	204900	540883718	1702	1702	1702	1702	0
4	20241018	204800	540883718	1702	1702	1702	1702	0
5	20241018	204700	540883718	1702	1702	1702	1702	0
6	20241018	204600	540883718	1702	1702	1702	1702	0
7	20241018	204500	540883718	1702	1702	1702	1702	0
8	20241018	204400	540883718	1702	1702	1702	1702	0
9	20241018	204300	540883718	1702	1702	1702	1702	0
10	20241018	204200	540883718	1702	1702	1702	1702	0
11	20241018	204100	540883718	1702	1702	1702	1702	0
12	20241018	204000	540883718	1702	1702	1702	1702	0
13	20241018	203900	540883718	1702	1702	1702	1702	0
14	20241018	203800	540883718	1702	1702	1702	1702	0
15	20241018	203700	540883718	1702	1702	1702	1702	0
16	20241018	203600	540883718	1702	1702	1702	1702	0
17	20241018	203500	540883718	1702	1702	1702	1702	0
18	20241018	203400	540883718	1702	1702	1702	1702	0
19	20241018	203300	540883718	1702	1702	1702	1702	0
20	20241018	203200	540883718	1702	1702	1702	1702	0
21	20241018	203100	540883718	1702	1702	1702	1702	0
22	20241018	203000	540883718	1702	1702	1702	1702	0
23	20241018	202900	540883718	1702	1702	1702	1702	0
24	20241018	202800	540883718	1702	1702	1702	1702	0
25	20241018	202700	540883718	1702	1702	1702	1702	0
26	20241018	202600	540883718	1702	1702	1702	1702	0
27	20241018	202500	540883718	1702	1702	1702	1702	0
28	20241018	202400	540883718	1702	1702	1702	1702	0
29	20241018	202300	540883718	1702	1702	1702	1702	0
30	20241018	202200	540883718	1702	1702	1702	1702	0
31	20241018	202100	540883718	1702	1702	1702	1702	0
32	20241018	202000	540883718	1702	1702	1702	1702	11983
33	20241018	201900	540883718	1702	1702	1702	1702	0
34	20241018	201800	540883718	1702	1702	1702	1702	0
35	20241018	201700	540883718	1702	1702	1702	1702	0
36	20241018	201600	540883718	1702	1702	1702	1702	0
37	20241018	201500	540883718	1702	1702	1702	1702	0
38	20241018	201400	540883718	1702	1702	1702	1702	0
39	20241018	201300	540883718	1702	1702	1702	1702	0
40	20241018	201200	540883718	1702	1702	1702	1702	0
41	20241018	201100	540883718	1702	1702	1702	1702	0
42	20241018	201000	540883718	1702	1702	1702	1702	0
43	20241018	200900	540883718	1702	1702	1702	1702	0
44	20241018	200800	540883718	1702	1702	1702	1702	0
45	20241018	200700	540883718	1702	1702	1702	1702	0
46	20241018	200600	540883718	1702	1702	1702	1702	0
47	20241018	200500	540883718	1702	1702	1702	1702	0
48	20241018	200400	540883718	1702	1702	1702	1702	0
49	20241018	200300	540883718	1702	1702	1702	1702	0
50	20241018	200200	540883718	1702	1702	1702	1702	0
51	20241018	200100	540883718	1702	1702	1702	1702	0
52	20241018	200000	540883718	1702	1702	1702	1702	0
53	20241018	195900	540883718	1702	1702	1702	1702	0
54	20241018	195800	540883718	1702	1702	1702	1702	0
55	20241018	195700	540883718	1702	1702	1702	1702	0
56	20241018	195600	540883718	1702	1702	1702	1702	0
57	20241018	195500	540883718	1702	1702	1702	1702	0
58	20241018	195400	540883718	1702	1702	1702	1702	0
59	20241018	195300	540883718	1702	1702	1702	1702	0
60	20241018	195200	540883718	1702	1702	1702	1702	0
61	20241018	195100	540883718	1702	1702	1702	1702	0
62	20241018	195000	540883718	1702	1702	1702	1702	11983
63	20241018	194900	540883718	1702	1702	1702	1702	0
64	20241018	194800	540883718	1702	1702	1702	1702	0
65	20241018	194700	540883718	1702	1702	1702	1702	0
66	20241018	194600	540883718	1702	1702	1702	1702	0
67	20241018	194500	540883718	1702	1702	1702	1702	0
68	20241018	194400	540883718	1702	1702	1702	1702	0
69	20241018	194300	540883718	1702	1702	1702	1702	0
70	20241018	194200	540883718	1702	1702	1702	1702	0
71	20241018	194100	540883718	1702	1702	1702	1702	0
72	20241018	194000	540883718	1702	1702	1702	1702	0
73	20241018	193900	540883718	1702	1702	1702	1702	0
74	20241018	193800	540883718	1702	1702	1702	1702	0
75	20241018	193700	540883718	1702	1702	1702	1702	0
76	20241018	193600	540883718	1702	1702	1702	1702	0
77	20241018	193500	540883718	1702	1702	1702	1702	0
78	20241018	193400	540883718	1702	1702	1702	1702	0
79	20241018	193300	540883718	1702	1702	1702	1702	0
80	20241018	193200	540883718	1702	1702	1702	1702	0
81	20241018	193100	540883718	1702	1702	1702	1702	0
82	20241018	193000	540883718	1702	1702	1702	1702	0
83	20241018	192900	540883718	1702	1702	1702	1702	0
84	20241018	192800	540883718	1702	1702	1702	1702	0
85	20241018	192700	540883718	1702	1702	1702	1702	0
86	20241018	192600	540883718	1702	1702	1702	1702	0
87	20241018	192500	540883718	1702	1702	1702	1702	0
88	20241018	192400	540883718	1702	1702	1702	1702	0
89	20241018	192300	540883718	1702	1702	1702	1702	0
90	20241018	192200	540883718	1702	1702	1702	1702	0
91	20241018	192100	540883718	1702	1702	1702	1702	0
92	20241018	192000	540883718	1702	1702	1702	1702	11983
93	20241018	191900	540883718	1702	1702	1702	1702	0
94	20241018	191800	540883718	1702	1702	1702	1702	0
95	20241018	191700	540883718	1702	1702	1702	1702	0
96	20241018	191600	540883718	1702	1702	1702	1702	0
97	20241018	191500	540883718	1702	1702	1702	1702	0
98	20241018	191400	540883718	1702	1702	1702	1702	0
99	20241018	191300	540883718	1702	1702	1702	1702	0
100	20241018	191200	540883718	1702	1702	1702	1702	0
101	20241018	191100	540883718	1702	1702	1702	1702	0
102	20241018	191000	540883718	1702	1702	1702	1702	0
103	20241018	190900	540883718	1702	1702	1702	1702	0
104	20241018	190800	540883718	1702	1702	1702	1702	0
105	20241018	190700	540883718	1702	1702	1702	1702	0
106	20241018	190600	540883718	1702	1702	1702	1702	0
107	20241018	190500	540883718	1702	1702	1702	1702	0
108	20241018	190400	540883718	1702	1702	1702	1702	0
109	20241018	190300	540883718	1702	1702	1702	1702	0
110	20241018	190200	540883718	1702	1702	1702	1702	0
111	20241018	190100	540883718	1702	1702	1702	1702	0
112	20241018	190000	540883718	1702	1702	1702	1702	0
113	20241018	185900	540883718	1702	1702	1702	1702	0
114	20241018	185800	540883718	1702	1702	1702	1702	0
115	20241018	185700	540883718	1702	1702	1702	1702	0
116	20241018	185600	540883718	1702	1702	1702	1702	0
117	20241018	185500	540883718	1702	1702	1702	1702	0
118	20241018	185400	540883718	1702	1702	1702	1702	0
119	20241018	185300	540883718	1702	1702	1702	1702	0
120	20241018	185200	540883718	1702	1702	1702	1702	0
121	20241018	185100	540883718	1702	1702	1702	1702	0
122	20241018	185000	540883718	1702	1702	1702	1702	11983
123	20241018	184900	540883718	1702	1702	1702	1702	0
124	20241018	184800	540883718	1702	1702	1702	1702	0
125	20241018	184700	540883718	1702	1702	1702	1702	0
126	20241018	184600	540883718	1702	1702	1702	1702	0
127	20241018	184500	540883718	1702	1702	1702	1702	0
128	20241018	184400	540883718	1702	1702	1702	1702	0
129	20241018	184300	540883718	1702	1702	1702	1702	0
130	20241018	184200	540883718	1702	1702	1702	1702	0
131	20241018	184100	540883718	1702	1702	1702	1702	0
132	20241018	184000	540883718	1702	1702	1702	1702	0
133	20241018	183900	540883718	1702	1702	1702	1702	0
134	20241018	183800	540883718	1702	1702	1702	1702	0
135	20241018	183700	540883718	1702	1702	1702	1702	0
136	20241018	183600	540883718	1702	1702	1702	1702	0
137	20241018	183500	540883718	1702	1702	1702	1702	0
138	20241018	183400	540883718	1702	1702	1702	1702	0
139	20241018	183300	540883718	1702	1702	1702	1702	0
140	20241018	183200	540883718	1702	1702	1702	1702	0
141	20241018	183100	540883718	1702	1702	1702	1702	0
142	20241018	183000	540883718	1702	1702	1702	1702	0
143	20241018	182900	540883718	1702	1702	1702	1702	0
144	20241018	182800	540883718	1702	1702	1702	1702	0
145	20241018	182700	540883718	1702	1702	1702	1702	0
146	20241018	182600	540883718	1702	1702	1702	1702	0
147	20241018	182500	540883718	1702	1702	1702	1702	0
148	20241018	182400	540883718	1702	1702	1702	1702	0
149	20241018	182300	540883718	1702	1702	1702	1702	0
150	20241018	182200	540883718	1702	1702	1702	1702	0
151	20241018	182100	540883718	1702	1702	1702	1702	0
152	20241018	182000	540883718	1702	1702	1702	1702	11983
153	20241018	181900	540883718	1702	1702	1702	1702	0
154	20241018	181800	540883718	1702	1702	1702	1702	0
155	20241018	181700	540883718	1702	1702	1702	1702	0
156	20241018	181600	540883718	1702	1702	1702	1702	0
157	20241018	181500	540883718	1702	1702	1702	1702	0
158	20241018	181400	540883718	1702	1702	1702	1702	0
159	20241018	181300	540883718	1702	1702	1702	1702	0
160	20241018	181200	540883718	1702	1702	1702	1702	0
161	20241018	181100	540883718	1702	1702	1702	1702	0
162	20241018	181000	540883718	1702	1702	1702	1702	0
163	20241018	180900	540883718	1702	1702	1702	1702	0
164	20241018	180800	540883718	1702	1702	1702	1702	0
165	20241018	180700	540883718	1702	1702	1702	1702	0
166	20241018	180600	540883718	1702	1702	1702	1702	0
167	20241018	180500	540883718	1702	1702	1702	1702	0
168	20241018	180400	540883718	1702	1702	1702	1702	0
169	20241018	180300	540883718	1702	1702	1702	1702	0
170	20241018	180200	540883718	1702	1702	1702	1702	0
171	20241018	180100	540883718	1702	1702	1702	1702	0
172	20241018	180000	540883718	1702	1702	1702	1702	0
173	20241018	175900	540883718	1702	1702	1702	1702	0
174	20241018	175800	540883718	1702	1702	1702	1702	0
175	20241018	175700	540883718	1702	1702	1702	1702	0
176	20241018	175600	540883718	1702	1702	1702	1702	0
177	20241018	175500	540883718	1702	1702	1702	1702	0
178	20241018	175400	540883718	1702	1702	1702	1702	0
179	20241018	175300	540883718	1702	1702	1702	1702	0
180	20241018	175200	540883718	1702	1702	1702	1702	0
181	20241018	175100	540883718	1702	1702	1702	1702	0
182	20241018	175000	540883718	1702	1702	1702	1702	11983
183	20241018	174900	540883718	1702	1702	1702	1702	0
184	20241018	174800	540883718	1702	1702	1702	1702	0
185	20241018	174700	540883718	1702	1702	1702	1702	0
186	20241018	174600	540883718	1702	1702	1702	1702	0
187	20241018	174500	540883718	1702	1702	1702	1702	0
188	20241018	174400	540883718	1702	1702	1702	1702	0
189	20241018	174300	540883718	1702	1702	1702	1702	0
190	20241018	174200	540883718	1702	1702	1702	1702	0
191	20241018	174100	540883718	1702	1702	1702	1702	0
192	20241018	174000	540883718	1702	1702	1702	1702	0
193	20241018	173900	540883718	1702	1702	1702	1702	0
194	20241018	173800	540883718	1702	1702	1702	1702	0
195	20241018	173700	540883718	1702	1702	1702	1702	0
196	20241018	173600	540883718	1702	1702	1702	1702	0
197	20241018	173500	540883718	1702	1702	1702	1702	0
198	20241018	173400	540883718	1702	1702	1702	1702	0
199	20241018	173300	540883718	1702	1702	1702	1702	0
200	20241018	173200	540883718	1702	1702	1702	1702	0
201	20241018	173100	540883718	1702	1702	1702	1702	0
202	20241018	173000	540883718	1702	1702	1702	1702	0
203	20241018	172900	540883718	1702	1702	1702	1702	0
204	20241018	172800	540883718	1702	1702	1702	1702	0
205	20241018	172700	540883718	1702	1702	1702	1702	0
206	20241018	172600	540883718	1702	1702	1702	1702	0
207	20241018	172500	540883718	1702	1702	1702	1702	0
208	20241018	172400	540883718	1702	1702	1702	1702	0
209	20241018	172300	540883718	1702	1702	1702	1702	0
210	20241018	172200	540883718	1702	1702	1702	1702	0
211	20241018	172100	540883718	1702	1702	1702	1702	0
212	20241018	172000	540883718	1702	1702	1702	1702	11983
213	20241018	171900	540883718	1702	1702	1702	1702	0
214	20241018	171800	540883718	1702	1702	1702	1702	0
215	20241018	171700	540883718	1702	1702	1702	1702	0
216	20241018	171600	540883718	1702	1702	1702	1702	0
217	20241018	171500	540883718	1702	1702	1702	1702	0
218	20241018	171400	540883718	1702	1702	1702	1702	0
219	20241018	171300	540883718	1702	1702	1702	1702	0
220	20241018	171200	540883718	1702	1702	1702	1702	0
221	20241018	171100	540883718	1702	1702	1702	1702	0
222	20241018	171000	540883718	1702	1702	1702	1702	0
223	20241018	170900	540883718	1702	1702	1702	1702	0
224	20241018	170800	540883718	1702	1702	1702	1702	0
225	20241018	170700	540883718	1702	1702	1702	1702	0
226	20241018	170600	540883718	1702	1702	1702	1702	0
227	20241018	170500	540883718	1702	1702	1702	1702	0
228	20241018	170400	540883718	1702	1702	1702	1702	0
229	20241018	170300	540883718	1702	1702	1702	1702	0
230	20241018	170200	540883718	1702	1702	1702	1702	0
231	20241018	170100	540883718	1702	1702	1702	1702	0
232	20241018	170000	540883718	1702	1702	1702	1702	0
233	20241018	165900	540883718	1702	1702	1702	1702	0
234	20241018	165800	540883718	1702	1702	1702	1702	0
235	20241018	165700	540883718	1702	1702	1702	1702	0
236	20241018	165600	540883718	1702	1702	1702	1702	0
237	20241018	165500	540883718	1702	1702	1702	1702	0
238	20241018	165400	540883718	1702	1702	1702	1702	0
239	20241018	165300	540883718	1702	1702	1702	1702	0
240	20241018	165200	540883718	1702	1702	1702	1702	0
241	20241018	165100	540883718	1702	1702	1702	1702	0
242	20241018	165000	540883718	1702	1702	1702	1702	11983
243	20241018	164900	540883718	1702	1702	1702	1702	0
244	20241018	164800	540883718	1702	1702	1702	1702	0
245	20241018	164700	540883718	1702	1702	1702	1702	0
246	20241018	164600	540883718	1702	1702	1702	1702	0
247	20241018	164500	540883718	1702	1702	1702	1702	0
248	20241018	164400	540883718	1702	1702	1702	1702	0
249	20241018	164300	540883718	1702	1702	1702	1702	0
250	20241018	164200	540883718	1702	1702	1702	1702	0
251	20241018	164100	540883718	1702	1702	1702	1702	0
252	20241018	164000	540883718	1702	1702	1702	1702	0
253	20241018	163900	540883718	1702	1702	1702	1702	0
254	20241018	163800	540883718	1702	1702	1702	1702	0
255	20241018	163700	540883718	1702	1702	1702	1702	0
256	20241018	163600	540883718	1702	1702	1702	1702	0
257	20241018	163500	540883718	1702	1702	1702	1702	0
258	20241018	163400	540883718	1702	1702	1702	1702	0
259	20241018	163300	540883718	1702	1702	1702	1702	0
260	20241018	163200	540883718	1702	1702	1702	1702	0
261	20241018	163100	540883718	1702	1702	1702	1702	0
262	20241018	163000	540883718	1702	1702	1702	1702	0
263	20241018	162900	540883718	1702	1702	1702	1702	0
264	20241018	162800	540883718	1702	1702	1702	1702	0
265	20241018	162700	540883718	1702	1702	1702	1702	0
266	20241018	162600	540883718	1702	1702	1702	1702	0
267	20241018	162500	540883718	1702	1702	1702	1702	0
268	20241018	162400	540883718	1702	1702	1702	1702	0
269	20241018	162300	540883718	1702	1702	1702	1702	0
270	20241018	162200	540883718	1702	1702	1702	1702	0
271	20241018	162100	540883718	1702	1702	1702	1702	0
272	20241018	162000	540883718	1702	1702	1702	1702	11983
273	20241018	161900	540883718	1702	1702	1702	1702	0
274	20241018	161800	540883718	1702	1702	1702	1702	0
275	20241018	161700	540883718	1702	1702	1702	1702	0
276	20241018	161600	540883718	1702	1702	1702	1702	0
277	20241018	161500	540883718	1702	1702	1702	1702	0
278	20241018	161400	540883718	1702	1702	1702	1702	0
279	20241018	161300	540883718	1702	1702	1702	1702	0
280	20241018	161200	540883718	1702	1702	1702	1702	0
281	20241018	161100	540883718	1702	1702	1702	1702	0
282	20241018	161000	540883718	1702	1702	1702	1702	0
283	20241018	160900	540883718	1702	1702	1702	1702	0
284	20241018	160800	540883718	1702	1702	1702	1702	0
285	20241018	160700	540883718	1702	1702	1702	1702	0
286	20241018	160600	540883718	1702	1702	1702	1702	0
287	20241018	160500	540883718	1702	1702	1702	1702	0
288	20241018	160400	540883718	1702	1702	1702	1702	0
289	20241018	160300	540883718	1702	1702	1702	1702	0
290	20241018	160200	540883718	1702	1702	1702	1702	0
291	20241018	160100	540883718	1702	1702	1702	1702	0
292	20241018	160000	540883718	1702	1702	1702	1702	0
293	20241018	155900	540883718	1702	1702	1702	1702	0
294	20241018	155800	540883718	1702	1702	1702	1702	0
295	20241018	155700	540883718	1702	1702	1702	1702	0
296	20241018	155600	540883718	1702	1702	1702	1702	0
297	20241018	155500	540883718	1702	1702	1702	1702	0
298	20241018	155400	540883718	1702	1702	1702	1702	0
299	20241018	155300	540883718	1702	1702	1702	1702	0
300	20241018	155200	540883718	1702	1702	1702	1702	0
301	20241018	155100	540883718	1702	1702	1702	1702	0
302	20241018	155000	540883718	1702	1702	1702	1702	11983
303	20241018	154900	540883718	1702	1702	1702	1702	0
304	20241018	154800	540883718	1702	1702	1702	1702	0
305	20241018	154700	540883718	1702	1702	1702	1702	0
306	20241018	154600	540883718	1702	1702	1702	1702	0
307	20241018	154500	540883718	1702	1702	1702	1702	0
308	20241018	154400	540883718	1702	1702	1702	1702	0
309	20241018	154300	540883718	1702	1702	1702	1702	0
310	20241018	154200	540883718	1702	1702	1702	1702	0
311	20241018	154100	540883718	1702	1702	1702	1702	0
312	20241018	154000	540883718	1702	1702	1702	1702	0
313	20241018	153900	540883718	1702	1702	1702	1702	0
314	20241018	153800	540883718	1702	1702	1702	1702	0
315	20241018	153700	540883718	1702	1702	1702	1702	0
316	20241018	153600	540883718	1702	1702	1702	1702	0
317	20241018	153500	540883718	1702	1702	1702	1702	0
318	20241018	153400	540883718	1702	1702	1702	1702	0
319	20241018	153300	540883718	1702	1702	1702	1702	0
320	20241018	153200	540883718	1702	1702	1702	1702	0
321	20241018	153100	540883718	1702	1702	1702	1702	0
322	20241018	153000	540883718	1702	1702	1702	1702	11983
323	20241018	152900	520488652	1700	1700	1700	1700	0
324	20241018	152800	520488652	1700	1700	1700	1700	0
325	20241018	152700	520488652	1700	1700	1700	1700	0
326	20241018	152600	520488652	1700	1700	1700	1700	0
327	20241018	152500	520488652	1700	1700	1700	1700	0
328	20241018	152400	520488652	1700	1700	1700	1700	0
329	20241018	152300	520488652	1700	1700	1700	1700	0
330	20241018	152200	520488652	1700	1700	1700	1700	0
331	20241018	152100	520488652	1700	1700	1700	1700	0
332	20241018	152000	520488652	1700	1700	1700	1700	0
333	20241018	151900	520488652	1700	1700	1700	1696	613
334	20241018	151800	519448552	1699	1700	1700	1699	404
335	20241018	151700	518762112	1700	1700	1700	1698	175
336	20241018	151600	518464642	1700	1700	1700	1700	11
337	20241018	151500	518445942	1700	1700	1700	1700	110
338	20241018	151400	518258942	1696	1696	1697	1696	1343
339	20241018	151300	515980298	1697	1697	1697	1696	724
340	20241018	151200	514751870	1699	1699	1699	1699	59
341	20241018	151100	514651629	1699	1697	1699	1697	206
342	20241018	151000	514302043	1697	1697	1697	1697	408
343	20241018	150900	513609667	1697	1696	1697	1696	411
344	20241018	150800	512912280	1697	1697	1697	1697	557
345	20241018	150700	511967051	1697	1697	1697	1697	300
346	20241018	150600	511457951	1697	1697	1697	1697	0
347	20241018	150500	511457951	1697	1698	1698	1697	320
348	20241018	150400	510914892	1700	1700	1700	1700	11
349	20241018	150300	510896192	1700	1700	1700	1700	1
350	20241018	150200	510894492	1697	1697	1697	1697	0
351	20241018	150100	510894492	1697	1699	1699	1697	100
352	20241018	150000	510724745	1700	1700	1700	1700	22
353	20241018	145900	510687345	1700	1700	1700	1700	2
354	20241018	145800	510683945	1700	1700	1700	1700	600
355	20241018	145700	509663945	1700	1700	1700	1696	581
356	20241018	145600	508677765	1699	1699	1699	1699	7
357	20241018	145500	508665872	1700	1700	1700	1699	78
358	20241018	145400	508533347	1699	1699	1699	1699	318
359	20241018	145300	507993065	1699	1699	1699	1699	2000
360	20241018	145200	504595065	1697	1697	1697	1697	0
361	20241018	145100	504595065	1697	1698	1698	1697	300
362	20241018	145000	504085955	1699	1699	1699	1699	0
363	20241018	144900	504085955	1699	1700	1700	1699	1166
364	20241018	144800	502104865	1700	1700	1700	1700	0
365	20241018	144700	502104865	1700	1700	1700	1700	578
366	20241018	144600	501122265	1701	1701	1701	1701	47
367	20241018	144500	501042318	1701	1701	1701	1701	1546
368	20241018	144400	498412572	1702	1702	1702	1702	10
369	20241018	144300	498395552	1701	1701	1701	1701	181
370	20241018	144200	498087671	1702	1703	1703	1702	80
371	20241018	144100	497951461	1703	1703	1703	1703	10
372	20241018	144000	497934431	1702	1702	1702	1702	0
373	20241018	143900	497934431	1702	1702	1702	1702	0
374	20241018	143800	497934431	1702	1702	1702	1702	0
375	20241018	143700	497934431	1702	1702	1702	1702	0
376	20241018	143600	497934431	1702	1702	1702	1702	118
377	20241018	143500	497733595	1702	1702	1702	1702	272
378	20241018	143400	497270651	1702	1702	1702	1702	210
379	20241018	143300	496913231	1704	1704	1704	1704	1
380	20241018	143200	496911527	1701	1702	1702	1701	922
381	20241018	143100	495343204	1704	1704	1704	1704	0
382	20241018	143000	495343204	1704	1704	1704	1704	0
383	20241018	142900	495343204	1704	1703	1704	1701	158
384	20241018	142800	495074431	1704	1704	1704	1704	0
385	20241018	142700	495074431	1704	1704	1704	1704	0
386	20241018	142600	495074431	1704	1704	1704	1704	1
387	20241018	142500	495072727	1705	1705	1705	1705	0
388	20241018	142400	495072727	1705	1705	1705	1705	10
389	20241018	142300	495055677	1705	1705	1705	1705	0
390	20241018	142200	495055677	1705	1705	1705	1705	117
391	20241018	142100	494856192	1705	1705	1705	1705	0
392	20241018	142000	494856192	1705	1703	1705	1703	5
393	20241018	141900	494847671	1702	1701	1702	1699	250
394	20241018	141800	494422521	1701	1701	1701	1701	50
395	20241018	141700	494337471	1701	1698	1701	1698	149
396	20241018	141600	494084082	1701	1701	1701	1701	0
397	20241018	141500	494084082	1701	1701	1701	1701	0
398	20241018	141400	494084082	1701	1701	1701	1701	49
399	20241018	141300	494000733	1701	1701	1701	1701	251
400	20241018	141200	493573782	1701	1701	1701	1701	100
401	20241018	141100	493403682	1701	1701	1701	1701	0
402	20241018	141000	493403682	1701	1701	1701	1701	40
403	20241018	140900	493335642	1701	1701	1701	1701	60
404	20241018	140800	493233582	1701	1701	1701	1701	0
405	20241018	140700	493233582	1701	1701	1701	1701	2000
406	20241018	140600	489831582	1701	1701	1701	1701	0
407	20241018	140500	489831582	1701	1701	1701	1701	0
408	20241018	140400	489831582	1701	1701	1701	1701	0
409	20241018	140300	489831582	1701	1701	1701	1701	0
410	20241018	140200	489831582	1701	1701	1701	1701	1100
411	20241018	140100	487960482	1701	1701	1701	1701	3000
412	20241018	140000	482857482	1701	1701	1701	1701	0
413	20241018	135900	482857482	1701	1701	1701	1701	100
414	20241018	135800	482687382	1701	1701	1701	1701	1
415	20241018	135700	482685681	1700	1700	1700	1700	0
416	20241018	135600	482685681	1700	1700	1700	1700	0
417	20241018	135500	482685681	1700	1700	1700	1700	200
418	20241018	135400	482345681	1700	1700	1700	1700	5
419	20241018	135300	482337181	1694	1695	1695	1694	4700
420	20241018	135200	474375376	1700	1700	1700	1700	0
421	20241018	135100	474375376	1700	1698	1700	1695	1350
422	20241018	135000	472080978	1699	1699	1699	1699	5
423	20241018	134900	472072483	1698	1698	1698	1698	45
424	20241018	134800	471996073	1698	1698	1698	1698	103
425	20241018	134700	471821179	1694	1694	1694	1694	1
426	20241018	134600	471819485	1698	1698	1698	1694	253
427	20241018	134500	471390091	1698	1698	1698	1698	110
428	20241018	134400	471203311	1694	1698	1698	1694	31133
429	20241018	134300	418461657	1698	1698	1698	1698	1
430	20241018	134200	418459959	1698	1697	1698	1697	500
431	20241018	134100	417611150	1696	1696	1696	1696	271
432	20241018	134000	417151534	1694	1694	1694	1694	15
433	20241018	133900	417126124	1694	1694	1694	1694	20
434	20241018	133800	417092244	1694	1697	1697	1694	26
435	20241018	133700	417048152	1695	1695	1695	1695	2551
436	20241018	133600	412724207	1698	1698	1698	1698	0
437	20241018	133500	412724207	1698	1698	1698	1698	12
438	20241018	133400	412703831	1693	1693	1693	1693	0
439	20241018	133300	412703831	1693	1693	1693	1693	96
440	20241018	133200	412541303	1693	1696	1696	1693	702
441	20241018	133100	411352812	1693	1693	1693	1693	0
442	20241018	133000	411352812	1693	1693	1693	1693	153
443	20241018	132900	411093783	1693	1693	1693	1693	201
444	20241018	132800	410753490	1693	1694	1694	1693	1475
445	20241018	132700	408256073	1695	1695	1695	1695	111
446	20241018	132600	408067928	1695	1695	1695	1695	30
447	20241018	132500	408017078	1693	1694	1695	1693	1611
448	20241018	132400	405288459	1695	1697	1697	1694	6625
449	20241018	132300	394056835	1697	1697	1697	1697	0
450	20241018	132200	394056835	1697	1697	1697	1697	557
451	20241018	132100	393111606	1697	1699	1699	1697	2920
452	20241018	132000	388154452	1701	1701	1701	1701	30
453	20241018	131900	388103422	1701	1702	1702	1701	93
454	20241018	131800	387945186	1702	1699	1702	1698	206
455	20241018	131700	387595360	1698	1698	1698	1698	290
456	20241018	131600	387102940	1698	1698	1698	1697	730
457	20241018	131500	385863900	1699	1700	1700	1699	360
458	20241018	131400	385252240	1700	1700	1700	1700	98
459	20241018	131300	385085640	1699	1698	1699	1698	176
460	20241018	131200	384786716	1698	1698	1698	1698	208
461	20241018	131100	384433532	1698	1698	1698	1698	56
462	20241018	131000	384338444	1698	1695	1698	1695	3455
463	20241018	130900	378474568	1695	1697	1697	1695	1048
464	20241018	130800	376698190	1697	1697	1697	1697	19
465	20241018	130700	376665947	1698	1695	1698	1695	613
466	20241018	130600	375626573	1696	1698	1698	1696	7175
467	20241018	130500	363457771	1696	1696	1696	1696	1644
468	20241018	130400	360669547	1697	1697	1697	1697	0
469	20241018	130300	360669547	1697	1697	1697	1697	4716
470	20241018	130200	352666495	1698	1698	1698	1698	0
471	20241018	130100	352666495	1698	1698	1698	1698	5
472	20241018	130000	352658005	1698	1698	1698	1698	509
473	20241018	125900	351793723	1698	1698	1698	1698	0
474	20241018	125800	351793723	1698	1699	1699	1698	4929
475	20241018	125700	343423041	1700	1700	1700	1700	65
476	20241018	125600	343312541	1700	1700	1700	1700	501
477	20241018	125500	342460841	1699	1698	1699	1698	186
478	20241018	125400	342144832	1698	1699	1699	1698	6433
479	20241018	125300	331216039	1700	1700	1700	1700	6669
480	20241018	125200	319878739	1701	1702	1702	1701	3358
481	20241018	125100	314166156	1702	1702	1702	1702	0
482	20241018	125000	314166156	1702	1702	1702	1702	495
483	20241018	124900	313323666	1701	1701	1701	1701	0
484	20241018	124800	313323666	1701	1701	1701	1701	0
485	20241018	124700	313323666	1701	1703	1703	1701	2000
486	20241018	124600	309921072	1702	1702	1702	1702	0
487	20241018	124500	309921072	1702	1702	1702	1702	0
488	20241018	124400	309921072	1702	1702	1702	1702	0
489	20241018	124300	309921072	1702	1702	1702	1702	0
490	20241018	124200	309921072	1702	1702	1702	1702	488
491	20241018	124100	309090496	1703	1703	1703	1703	405
492	20241018	124000	308400781	1705	1705	1705	1705	0
493	20241018	123900	308400781	1705	1705	1705	1705	6
494	20241018	123800	308390551	1705	1705	1705	1705	0
495	20241018	123700	308390551	1705	1704	1705	1703	832
496	20241018	123600	306972815	1705	1705	1705	1705	0
497	20241018	123500	306972815	1705	1705	1705	1705	0
498	20241018	123400	306972815	1705	1705	1705	1705	115
499	20241018	123300	306776740	1704	1704	1704	1704	700
500	20241018	123200	305583940	1704	1704	1704	1704	0
501	20241018	123100	305583940	1704	1704	1704	1704	0
502	20241018	123000	305583940	1704	1704	1705	1704	1223
503	20241018	122900	303499838	1704	1704	1704	1704	1
504	20241018	122800	303498134	1704	1704	1704	1704	7
505	20241018	122700	303486206	1704	1704	1704	1704	100
506	20241018	122600	303315806	1704	1704	1704	1704	8
507	20241018	122500	303302174	1704	1704	1704	1704	152
508	20241018	122400	303043166	1704	1704	1704	1704	98
509	20241018	122300	302876174	1704	1704	1704	1704	2
510	20241018	122200	302872766	1704	1704	1704	1704	1
511	20241018	122100	302871062	1704	1704	1704	1704	0
512	20241018	122000	302871062	1704	1704	1704	1704	0
513	20241018	121900	302871062	1704	1704	1704	1704	0
514	20241018	121800	302871062	1704	1702	1704	1702	4910
515	20241018	121700	294506605	1702	1701	1702	1701	124
516	20241018	121600	294295680	1701	1702	1702	1701	235
517	20241018	121500	293895725	1702	1702	1702	1702	0
518	20241018	121400	293895725	1702	1702	1702	1701	146
519	20241018	121300	293647328	1702	1702	1702	1701	7264
520	20241018	121200	281287679	1702	1704	1704	1702	45
521	20241018	121100	281211049	1704	1703	1704	1703	345
522	20241018	121000	280623214	1703	1703	1703	1703	1
523	20241018	120900	280621511	1703	1703	1703	1703	39
524	20241018	120800	280555094	1703	1704	1704	1703	6042
525	20241018	120700	270265526	1704	1704	1704	1704	15
526	20241018	120600	270239966	1704	1704	1704	1704	21
527	20241018	120500	270204182	1704	1706	1706	1704	6470
528	20241018	120400	259174787	1706	1707	1707	1706	2700
529	20241018	120300	254568382	1707	1707	1707	1707	0
530	20241018	120200	254568382	1707	1707	1707	1707	20
531	20241018	120100	254534242	1709	1709	1709	1709	0
532	20241018	120000	254534242	1709	1709	1709	1709	0
533	20241018	115900	254534242	1709	1709	1709	1709	0
534	20241018	115800	254534242	1709	1709	1709	1709	0
535	20241018	115700	254534242	1709	1709	1709	1709	0
536	20241018	115600	254534242	1709	1709	1709	1709	0
537	20241018	115500	254534242	1709	1709	1709	1709	0
538	20241018	115400	254534242	1709	1709	1709	1709	0
539	20241018	115300	254534242	1709	1709	1709	1709	0
540	20241018	115200	254534242	1709	1709	1709	1709	0
541	20241018	115100	254534242	1709	1709	1709	1709	0
542	20241018	115000	254534242	1709	1709	1709	1709	38
543	20241018	114900	254469300	1706	1706	1706	1706	0
544	20241018	114800	254469300	1706	1707	1707	1706	371
545	20241018	114700	253836334	1709	1709	1709	1709	20
546	20241018	114600	253802154	1709	1709	1709	1709	0
547	20241018	114500	253802154	1709	1709	1709	1709	0
548	20241018	114400	253802154	1709	1709	1709	1709	180
549	20241018	114300	253494534	1706	1706	1706	1706	7
550	20241018	114200	253482592	1706	1706	1706	1706	112
551	20241018	114100	253291520	1706	1706	1706	1706	0
552	20241018	114000	253291520	1706	1706	1706	1706	0
553	20241018	113900	253291520	1706	1706	1706	1706	150
554	20241018	113800	253035620	1706	1706	1706	1706	0
555	20241018	113700	253035620	1706	1706	1706	1706	3
556	20241018	113600	253030502	1706	1706	1706	1706	0
557	20241018	113500	253030502	1706	1706	1706	1706	844
558	20241018	113400	251590638	1706	1706	1706	1706	0
559	20241018	113300	251590638	1706	1706	1706	1706	0
560	20241018	113200	251590638	1706	1706	1706	1706	179
561	20241018	113100	251285264	1706	1706	1706	1706	364
562	20241018	113000	250664280	1704	1706	1706	1704	5
563	20241018	112900	250655754	1706	1706	1706	1706	0
564	20241018	112800	250655754	1706	1706	1706	1706	0
565	20241018	112700	250655754	1706	1706	1706	1706	0
566	20241018	112600	250655754	1706	1706	1706	1706	58
567	20241018	112500	250556806	1704	1703	1704	1703	2061
568	20241018	112400	247046562	1703	1703	1703	1703	100
569	20241018	112300	246876262	1703	1703	1703	1703	150
570	20241018	112200	246620812	1704	1704	1704	1704	0
571	20241018	112100	246620812	1704	1704	1704	1704	150
572	20241018	112000	246365212	1704	1704	1704	1704	2300
573	20241018	111900	242446012	1704	1704	1704	1704	502
574	20241018	111800	241590604	1705	1706	1706	1705	10943
575	20241018	111700	222932625	1706	1705	1706	1705	1058
576	20241018	111600	221128677	1706	1705	1706	1705	717
577	20241018	111500	219905882	1705	1705	1705	1705	300
578	20241018	111400	219394382	1705	1705	1705	1705	62
579	20241018	111300	219288672	1706	1706	1706	1706	1331
580	20241018	111200	217017986	1707	1707	1707	1707	0
581	20241018	111100	217017986	1707	1707	1707	1707	10
582	20241018	111000	217000916	1705	1705	1705	1705	0
583	20241018	110900	217000916	1705	1705	1705	1705	0
584	20241018	110800	217000916	1705	1705	1705	1705	0
585	20241018	110700	217000916	1705	1706	1706	1705	2886
586	20241018	110600	212080186	1706	1706	1706	1706	0
587	20241018	110500	212080186	1706	1706	1706	1706	0
588	20241018	110400	212080186	1706	1706	1706	1706	173
589	20241018	110300	211785048	1706	1706	1706	1706	0
590	20241018	110200	211785048	1706	1706	1706	1706	0
591	20241018	110100	211785048	1706	1706	1706	1706	0
592	20241018	110000	211785048	1706	1706	1706	1706	1202
593	20241018	105900	209734436	1706	1706	1706	1706	0
594	20241018	105800	209734436	1706	1706	1706	1706	0
595	20241018	105700	209734436	1706	1707	1707	1706	2000
596	20241018	105600	206322429	1707	1707	1707	1707	100
597	20241018	105500	206151729	1707	1707	1707	1707	582
598	20241018	105400	205158255	1706	1706	1706	1706	300
599	20241018	105300	204646455	1707	1707	1707	1706	1218
600	20241018	105200	202568399	1707	1707	1707	1707	18
601	20241018	105100	202537673	1707	1707	1707	1706	1885
602	20241018	105000	199320511	1708	1708	1708	1708	0
603	20241018	104900	199320511	1708	1708	1708	1708	120
604	20241018	104800	199115551	1708	1708	1708	1708	6
605	20241018	104700	199105303	1706	1706	1706	1706	500
606	20241018	104600	198252303	1706	1708	1708	1706	758
607	20241018	104500	196957953	1709	1709	1709	1709	555
608	20241018	104400	196009458	1711	1711	1711	1711	0
609	20241018	104300	196009458	1711	1711	1711	1711	33
610	20241018	104200	195952995	1713	1709	1713	1709	36
611	20241018	104100	195891383	1710	1710	1710	1710	0
612	20241018	104000	195891383	1710	1713	1713	1710	43
613	20241018	103900	195817799	1706	1706	1706	1706	0
614	20241018	103800	195817799	1706	1706	1706	1706	887
615	20241018	103700	194304577	1706	1706	1706	1706	2000
616	20241018	103600	190892577	1705	1705	1705	1705	9
617	20241018	103500	190877232	1705	1706	1706	1705	1198
618	20241018	103400	188834529	1706	1706	1706	1706	0
619	20241018	103300	188834529	1706	1706	1706	1706	200
620	20241018	103200	188493329	1706	1709	1709	1706	6711
621	20241018	103100	177042042	1709	1709	1709	1709	1
622	20241018	103000	177040333	1718	1718	1718	1718	30
623	20241018	102900	176988793	1707	1711	1711	1707	1800
624	20241018	102800	173912060	1708	1710	1710	1708	633
625	20241018	102700	172830527	1713	1713	1713	1713	0
626	20241018	102600	172830527	1713	1713	1713	1713	1000
627	20241018	102500	171117527	1713	1718	1718	1713	1171
628	20241018	102400	169106604	1719	1719	1719	1719	13
629	20241018	102300	169084257	1719	1713	1719	1713	169
630	20241018	102200	168794018	1713	1709	1715	1709	695
631	20241018	102100	167605881	1715	1715	1715	1709	90
632	20241018	102000	167452002	1718	1718	1718	1718	0
633	20241018	101900	167452002	1718	1718	1718	1718	2
634	20241018	101800	167448566	1717	1717	1717	1717	0
635	20241018	101700	167448566	1717	1717	1717	1717	0
636	20241018	101600	167448566	1717	1717	1717	1717	1
637	20241018	101500	167446849	1707	1708	1708	1707	340
638	20241018	101400	166866269	1707	1707	1707	1707	1
639	20241018	101300	166864562	1707	1715	1715	1707	1253
640	20241018	101200	164725611	1715	1715	1715	1715	8
641	20241018	101100	164711891	1707	1707	1707	1706	2565
642	20241018	101000	160335601	1707	1712	1712	1706	10196
643	20241018	100900	142899764	1715	1713	1715	1712	1742
644	20241018	100800	139916257	1713	1713	1713	1713	111
645	20241018	100700	139726114	1713	1713	1713	1713	200
646	20241018	100600	139383514	1712	1713	1713	1712	550
647	20241018	100500	138441884	1713	1713	1713	1713	551
648	20241018	100400	137498021	1712	1713	1715	1712	2573
649	20241018	100300	133090791	1713	1714	1714	1713	550
650	20241018	100200	132148141	1713	1716	1716	1713	3240
651	20241018	100100	126592134	1716	1716	1716	1716	2000
652	20241018	100000	123160134	1716	1716	1716	1716	0
653	20241018	095900	123160134	1716	1716	1716	1716	0
654	20241018	095800	123160134	1716	1717	1717	1716	1067
655	20241018	095700	121328163	1717	1720	1720	1717	3251
656	20241018	095600	115741642	1720	1720	1720	1720	347
657	20241018	095500	115144802	1720	1722	1722	1720	674
658	20241018	095400	113985502	1722	1722	1722	1722	548
659	20241018	095300	113041846	1722	1722	1722	1722	0
660	20241018	095200	113041846	1722	1722	1722	1722	0
661	20241018	095100	113041846	1722	1722	1722	1722	0
662	20241018	095000	113041846	1722	1720	1722	1720	754
663	20241018	094900	111743482	1720	1720	1720	1720	148
664	20241018	094800	111488922	1720	1720	1720	1720	1000
665	20241018	094700	109768922	1720	1721	1721	1720	1704
666	20241018	094600	106836462	1722	1722	1722	1722	1700
667	20241018	094500	103909062	1727	1727	1727	1727	129
668	20241018	094400	103686279	1727	1725	1727	1725	457
669	20241018	094300	102897744	1725	1724	1725	1724	11
670	20241018	094200	102878770	1725	1718	1725	1718	16
671	20241018	094100	102851183	1718	1718	1718	1718	0
672	20241018	094000	102851183	1718	1718	1718	1718	3
673	20241018	093900	102846029	1718	1718	1718	1718	0
674	20241018	093800	102846029	1718	1718	1718	1718	26
675	20241018	093700	102801361	1718	1718	1718	1718	0
676	20241018	093600	102801361	1718	1718	1718	1718	199
677	20241018	093500	102459479	1718	1718	1718	1718	775
678	20241018	093400	101128029	1715	1715	1715	1715	0
679	20241018	093300	101128029	1715	1717	1717	1715	405
680	20241018	093200	100433332	1717	1717	1717	1717	20
681	20241018	093100	100398992	1717	1717	1717	1717	0
682	20241018	093000	100398992	1717	1717	1717	1717	3
683	20241018	092900	100393841	1711	1717	1718	1711	3657
684	20241018	092800	94132001	1715	1717	1717	1715	315
685	20241018	092700	93591300	1715	1714	1715	1714	1219
686	20241018	092600	91500784	1713	1718	1718	1713	10076
687	20241018	092500	74214156	1718	1718	1718	1718	10
688	20241018	092400	74196976	1727	1718	1727	1717	2120
689	20241018	092300	70556734	1727	1727	1727	1727	0
690	20241018	092200	70556734	1727	1717	1727	1717	3
691	20241018	092100	70551573	1717	1717	1717	1717	2168
692	20241018	092000	66829117	1727	1724	1727	1718	2957
693	20241018	091900	61743855	1726	1726	1726	1726	0
694	20241018	091800	61743855	1726	1727	1727	1726	3229
695	20241018	091700	56170551	1727	1728	1734	1727	3946
696	20241018	091600	49353709	1734	1735	1739	1734	397
697	20241018	091500	48664659	1736	1741	1742	1736	2476
698	20241018	091400	44357238	1742	1735	1742	1734	5462
699	20241018	091300	34866897	1733	1732	1735	1732	2899
700	20241018	091200	29844611	1731	1725	1731	1725	2601
701	20241018	091100	25349373	1723	1717	1723	1715	8885
702	20241018	091000	10081098	1717	1722	1722	1717	2
703	20241018	090900	10077659	1717	1718	1718	1717	472
704	20241018	090800	9267223	1722	1722	1722	1722	149
705	20241018	090700	9010645	1723	1723	1723	1723	0
706	20241018	090600	9010645	1723	1723	1723	1723	1
707	20241018	090500	9008922	1715	1720	1725	1715	1246
708	20241018	090400	6867999	1721	1720	1726	1720	106
709	20241018	090300	6685573	1720	1722	1722	1720	748
710	20241018	090200	5398723	1726	1726	1726	1726	51
711	20241018	090100	5310697	1727	1727	1727	1727	28
712	20241018	090000	5262341	1727	1725	1727	1718	3051