KissMeData/017040/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	190300	419586698	1568	1568	1568	1568	657
3	20241018	190200	419586698	1568	1568	1568	1568	0
4	20241018	190100	419586698	1568	1568	1568	1568	0
5	20241018	190000	419586698	1568	1568	1568	1568	0
6	20241018	185900	419586698	1568	1568	1568	1568	0
7	20241018	185800	419586698	1568	1568	1568	1568	0
8	20241018	185700	419586698	1568	1568	1568	1568	0
9	20241018	185600	419586698	1568	1568	1568	1568	0
10	20241018	185500	419586698	1568	1568	1568	1568	0
11	20241018	185400	419586698	1568	1568	1568	1568	0
12	20241018	185300	419586698	1568	1568	1568	1568	0
13	20241018	185200	419586698	1568	1568	1568	1568	0
14	20241018	185100	419586698	1568	1568	1568	1568	0
15	20241018	185000	419586698	1568	1568	1568	1568	0
16	20241018	184900	419586698	1568	1568	1568	1568	0
17	20241018	184800	419586698	1568	1568	1568	1568	0
18	20241018	184700	419586698	1568	1568	1568	1568	0
19	20241018	184600	419586698	1568	1568	1568	1568	0
20	20241018	184500	419586698	1568	1568	1568	1568	0
21	20241018	184400	419586698	1568	1568	1568	1568	0
22	20241018	184300	419586698	1568	1568	1568	1568	0
23	20241018	184200	419586698	1568	1568	1568	1568	0
24	20241018	184100	419586698	1568	1568	1568	1568	0
25	20241018	184000	419586698	1568	1568	1568	1568	0
26	20241018	183900	419586698	1568	1568	1568	1568	0
27	20241018	183800	419586698	1568	1568	1568	1568	0
28	20241018	183700	419586698	1568	1568	1568	1568	0
29	20241018	183600	419586698	1568	1568	1568	1568	0
30	20241018	183500	419586698	1568	1568	1568	1568	0
31	20241018	183400	419586698	1568	1568	1568	1568	0
32	20241018	183300	419586698	1568	1568	1568	1568	657
33	20241018	183200	419586698	1568	1568	1568	1568	0
34	20241018	183100	419586698	1568	1568	1568	1568	0
35	20241018	183000	419586698	1568	1568	1568	1568	0
36	20241018	182900	419586698	1568	1568	1568	1568	0
37	20241018	182800	419586698	1568	1568	1568	1568	0
38	20241018	182700	419586698	1568	1568	1568	1568	0
39	20241018	182600	419586698	1568	1568	1568	1568	0
40	20241018	182500	419586698	1568	1568	1568	1568	0
41	20241018	182400	419586698	1568	1568	1568	1568	0
42	20241018	182300	419586698	1568	1568	1568	1568	0
43	20241018	182200	419586698	1568	1568	1568	1568	0
44	20241018	182100	419586698	1568	1568	1568	1568	0
45	20241018	182000	419586698	1568	1568	1568	1568	0
46	20241018	181900	419586698	1568	1568	1568	1568	0
47	20241018	181800	419586698	1568	1568	1568	1568	0
48	20241018	181700	419586698	1568	1568	1568	1568	0
49	20241018	181600	419586698	1568	1568	1568	1568	0
50	20241018	181500	419586698	1568	1568	1568	1568	0
51	20241018	181400	419586698	1568	1568	1568	1568	0
52	20241018	181300	419586698	1568	1568	1568	1568	0
53	20241018	181200	419586698	1568	1568	1568	1568	0
54	20241018	181100	419586698	1568	1568	1568	1568	0
55	20241018	181000	419586698	1568	1568	1568	1568	0
56	20241018	180900	419586698	1568	1568	1568	1568	0
57	20241018	180800	419586698	1568	1568	1568	1568	0
58	20241018	180700	419586698	1568	1568	1568	1568	0
59	20241018	180600	419586698	1568	1568	1568	1568	0
60	20241018	180500	419586698	1568	1568	1568	1568	0
61	20241018	180400	419586698	1568	1568	1568	1568	0
62	20241018	180300	419586698	1568	1568	1568	1568	657
63	20241018	180200	419586698	1568	1568	1568	1568	0
64	20241018	180100	419586698	1568	1568	1568	1568	0
65	20241018	180000	419586698	1568	1568	1568	1568	0
66	20241018	175900	419586698	1568	1568	1568	1568	0
67	20241018	175800	419586698	1568	1568	1568	1568	0
68	20241018	175700	419586698	1568	1568	1568	1568	0
69	20241018	175600	419586698	1568	1568	1568	1568	0
70	20241018	175500	419586698	1568	1568	1568	1568	0
71	20241018	175400	419586698	1568	1568	1568	1568	0
72	20241018	175300	419586698	1568	1568	1568	1568	0
73	20241018	175200	419586698	1568	1568	1568	1568	0
74	20241018	175100	419586698	1568	1568	1568	1568	0
75	20241018	175000	419586698	1568	1568	1568	1568	0
76	20241018	174900	419586698	1568	1568	1568	1568	0
77	20241018	174800	419586698	1568	1568	1568	1568	0
78	20241018	174700	419586698	1568	1568	1568	1568	0
79	20241018	174600	419586698	1568	1568	1568	1568	0
80	20241018	174500	419586698	1568	1568	1568	1568	0
81	20241018	174400	419586698	1568	1568	1568	1568	0
82	20241018	174300	419586698	1568	1568	1568	1568	0
83	20241018	174200	419586698	1568	1568	1568	1568	0
84	20241018	174100	419586698	1568	1568	1568	1568	0
85	20241018	174000	419586698	1568	1568	1568	1568	0
86	20241018	173900	419586698	1568	1568	1568	1568	0
87	20241018	173800	419586698	1568	1568	1568	1568	0
88	20241018	173700	419586698	1568	1568	1568	1568	0
89	20241018	173600	419586698	1568	1568	1568	1568	0
90	20241018	173500	419586698	1568	1568	1568	1568	0
91	20241018	173400	419586698	1568	1568	1568	1568	0
92	20241018	173300	419586698	1568	1568	1568	1568	657
93	20241018	173200	419586698	1568	1568	1568	1568	0
94	20241018	173100	419586698	1568	1568	1568	1568	0
95	20241018	173000	419586698	1568	1568	1568	1568	0
96	20241018	172900	419586698	1568	1568	1568	1568	0
97	20241018	172800	419586698	1568	1568	1568	1568	0
98	20241018	172700	419586698	1568	1568	1568	1568	0
99	20241018	172600	419586698	1568	1568	1568	1568	0
100	20241018	172500	419586698	1568	1568	1568	1568	0
101	20241018	172400	419586698	1568	1568	1568	1568	0
102	20241018	172300	419586698	1568	1568	1568	1568	0
103	20241018	172200	419586698	1568	1568	1568	1568	0
104	20241018	172100	419586698	1568	1568	1568	1568	0
105	20241018	172000	419586698	1568	1568	1568	1568	0
106	20241018	171900	419586698	1568	1568	1568	1568	0
107	20241018	171800	419586698	1568	1568	1568	1568	0
108	20241018	171700	419586698	1568	1568	1568	1568	0
109	20241018	171600	419586698	1568	1568	1568	1568	0
110	20241018	171500	419586698	1568	1568	1568	1568	0
111	20241018	171400	419586698	1568	1568	1568	1568	0
112	20241018	171300	419586698	1568	1568	1568	1568	0
113	20241018	171200	419586698	1568	1568	1568	1568	0
114	20241018	171100	419586698	1568	1568	1568	1568	0
115	20241018	171000	419586698	1568	1568	1568	1568	0
116	20241018	170900	419586698	1568	1568	1568	1568	0
117	20241018	170800	419586698	1568	1568	1568	1568	0
118	20241018	170700	419586698	1568	1568	1568	1568	0
119	20241018	170600	419586698	1568	1568	1568	1568	0
120	20241018	170500	419586698	1568	1568	1568	1568	0
121	20241018	170400	419586698	1568	1568	1568	1568	0
122	20241018	170300	419586698	1568	1568	1568	1568	657
123	20241018	170200	419586698	1568	1568	1568	1568	0
124	20241018	170100	419586698	1568	1568	1568	1568	0
125	20241018	170000	419586698	1568	1568	1568	1568	0
126	20241018	165900	419586698	1568	1568	1568	1568	0
127	20241018	165800	419586698	1568	1568	1568	1568	0
128	20241018	165700	419586698	1568	1568	1568	1568	0
129	20241018	165600	419586698	1568	1568	1568	1568	0
130	20241018	165500	419586698	1568	1568	1568	1568	0
131	20241018	165400	419586698	1568	1568	1568	1568	0
132	20241018	165300	419586698	1568	1568	1568	1568	0
133	20241018	165200	419586698	1568	1568	1568	1568	0
134	20241018	165100	419586698	1568	1568	1568	1568	0
135	20241018	165000	419586698	1568	1568	1568	1568	0
136	20241018	164900	419586698	1568	1568	1568	1568	0
137	20241018	164800	419586698	1568	1568	1568	1568	0
138	20241018	164700	419586698	1568	1568	1568	1568	0
139	20241018	164600	419586698	1568	1568	1568	1568	0
140	20241018	164500	419586698	1568	1568	1568	1568	0
141	20241018	164400	419586698	1568	1568	1568	1568	0
142	20241018	164300	419586698	1568	1568	1568	1568	0
143	20241018	164200	419586698	1568	1568	1568	1568	0
144	20241018	164100	419586698	1568	1568	1568	1568	0
145	20241018	164000	419586698	1568	1568	1568	1568	0
146	20241018	163900	419586698	1568	1568	1568	1568	0
147	20241018	163800	419586698	1568	1568	1568	1568	0
148	20241018	163700	419586698	1568	1568	1568	1568	0
149	20241018	163600	419586698	1568	1568	1568	1568	0
150	20241018	163500	419586698	1568	1568	1568	1568	0
151	20241018	163400	419586698	1568	1568	1568	1568	0
152	20241018	163300	419586698	1568	1568	1568	1568	657
153	20241018	163200	419586698	1568	1568	1568	1568	0
154	20241018	163100	419586698	1568	1568	1568	1568	0
155	20241018	163000	419586698	1568	1568	1568	1568	0
156	20241018	162900	419586698	1568	1568	1568	1568	0
157	20241018	162800	419586698	1568	1568	1568	1568	0
158	20241018	162700	419586698	1568	1568	1568	1568	0
159	20241018	162600	419586698	1568	1568	1568	1568	0
160	20241018	162500	419586698	1568	1568	1568	1568	0
161	20241018	162400	419586698	1568	1568	1568	1568	0
162	20241018	162300	419586698	1568	1568	1568	1568	0
163	20241018	162200	419586698	1568	1568	1568	1568	0
164	20241018	162100	419586698	1568	1568	1568	1568	0
165	20241018	162000	419586698	1568	1568	1568	1568	0
166	20241018	161900	419586698	1568	1568	1568	1568	0
167	20241018	161800	419586698	1568	1568	1568	1568	0
168	20241018	161700	419586698	1568	1568	1568	1568	0
169	20241018	161600	419586698	1568	1568	1568	1568	0
170	20241018	161500	419586698	1568	1568	1568	1568	0
171	20241018	161400	419586698	1568	1568	1568	1568	0
172	20241018	161300	419586698	1568	1568	1568	1568	0
173	20241018	161200	419586698	1568	1568	1568	1568	0
174	20241018	161100	419586698	1568	1568	1568	1568	0
175	20241018	161000	419586698	1568	1568	1568	1568	0
176	20241018	160900	419586698	1568	1568	1568	1568	0
177	20241018	160800	419586698	1568	1568	1568	1568	0
178	20241018	160700	419586698	1568	1568	1568	1568	0
179	20241018	160600	419586698	1568	1568	1568	1568	0
180	20241018	160500	419586698	1568	1568	1568	1568	0
181	20241018	160400	419586698	1568	1568	1568	1568	0
182	20241018	160300	419586698	1568	1568	1568	1568	657
183	20241018	160200	419586698	1568	1568	1568	1568	0
184	20241018	160100	419586698	1568	1568	1568	1568	0
185	20241018	160000	419586698	1568	1568	1568	1568	0
186	20241018	155900	419586698	1568	1568	1568	1568	0
187	20241018	155800	419586698	1568	1568	1568	1568	0
188	20241018	155700	419586698	1568	1568	1568	1568	0
189	20241018	155600	419586698	1568	1568	1568	1568	0
190	20241018	155500	419586698	1568	1568	1568	1568	0
191	20241018	155400	419586698	1568	1568	1568	1568	0
192	20241018	155300	419586698	1568	1568	1568	1568	0
193	20241018	155200	419586698	1568	1568	1568	1568	0
194	20241018	155100	419586698	1568	1568	1568	1568	0
195	20241018	155000	419586698	1568	1568	1568	1568	0
196	20241018	154900	419586698	1568	1568	1568	1568	0
197	20241018	154800	419586698	1568	1568	1568	1568	0
198	20241018	154700	419586698	1568	1568	1568	1568	0
199	20241018	154600	419586698	1568	1568	1568	1568	0
200	20241018	154500	419586698	1568	1568	1568	1568	0
201	20241018	154400	419586698	1568	1568	1568	1568	0
202	20241018	154300	419586698	1568	1568	1568	1568	0
203	20241018	154200	419586698	1568	1568	1568	1568	0
204	20241018	154100	419586698	1568	1568	1568	1568	0
205	20241018	154000	419586698	1568	1568	1568	1568	0
206	20241018	153900	419586698	1568	1568	1568	1568	0
207	20241018	153800	419586698	1568	1568	1568	1568	0
208	20241018	153700	419586698	1568	1568	1568	1568	0
209	20241018	153600	419586698	1568	1568	1568	1568	0
210	20241018	153500	419586698	1568	1568	1568	1568	0
211	20241018	153400	419586698	1568	1568	1568	1568	0
212	20241018	153300	419586698	1568	1568	1568	1568	657
213	20241018	153200	419586698	1568	1568	1568	1568	0
214	20241018	153100	419586698	1568	1568	1568	1568	0
215	20241018	153000	419586698	1568	1568	1568	1568	657
216	20241018	152900	418556522	1569	1569	1569	1569	0
217	20241018	152800	418556522	1569	1569	1569	1569	0
218	20241018	152700	418556522	1569	1569	1569	1569	0
219	20241018	152600	418556522	1569	1569	1569	1569	0
220	20241018	152500	418556522	1569	1569	1569	1569	0
221	20241018	152400	418556522	1569	1569	1569	1569	0
222	20241018	152300	418556522	1569	1569	1569	1569	0
223	20241018	152200	418556522	1569	1569	1569	1569	0
224	20241018	152100	418556522	1569	1569	1569	1569	0
225	20241018	152000	418556522	1569	1569	1569	1569	0
226	20241018	151900	418556522	1569	1569	1569	1569	10
227	20241018	151800	418540832	1569	1569	1569	1569	7
228	20241018	151700	418529849	1568	1568	1568	1568	2
229	20241018	151600	418526713	1568	1568	1568	1568	750
230	20241018	151500	417350713	1568	1568	1568	1568	352
231	20241018	151400	416798777	1568	1568	1568	1568	157
232	20241018	151300	416552601	1568	1569	1569	1568	166
233	20241018	151200	416292304	1569	1569	1569	1569	0
234	20241018	151100	416292304	1569	1569	1569	1569	79
235	20241018	151000	416168353	1570	1570	1570	1570	0
236	20241018	150900	416168353	1570	1570	1570	1570	0
237	20241018	150800	416168353	1570	1569	1570	1569	139
238	20241018	150700	415950252	1569	1569	1569	1569	130
239	20241018	150600	415746282	1569	1569	1569	1569	300
240	20241018	150500	415275582	1569	1569	1569	1569	126
241	20241018	150400	415077888	1570	1570	1570	1570	0
242	20241018	150300	415077888	1570	1570	1570	1570	126
243	20241018	150200	414880068	1570	1570	1570	1570	2
244	20241018	150100	414876928	1570	1572	1572	1570	3
245	20241018	150000	414872216	1569	1569	1569	1569	0
246	20241018	145900	414872216	1569	1569	1569	1569	3
247	20241018	145800	414867509	1570	1572	1572	1570	701
248	20241018	145700	413765610	1573	1573	1573	1573	2
249	20241018	145600	413762464	1576	1576	1576	1576	47
250	20241018	145500	413688392	1576	1576	1576	1576	500
251	20241018	145400	412900392	1576	1576	1576	1576	0
252	20241018	145300	412900392	1576	1576	1576	1576	1
253	20241018	145200	412898816	1576	1576	1576	1576	0
254	20241018	145100	412898816	1576	1576	1576	1576	30
255	20241018	145000	412851536	1570	1570	1570	1570	0
256	20241018	144900	412851536	1570	1570	1570	1570	0
257	20241018	144800	412851536	1570	1571	1571	1570	300
258	20241018	144700	412380436	1576	1576	1576	1576	0
259	20241018	144600	412380436	1576	1576	1576	1576	0
260	20241018	144500	412380436	1576	1576	1576	1576	0
261	20241018	144400	412380436	1576	1576	1576	1576	5000
262	20241018	144300	404500436	1576	1576	1576	1576	1
263	20241018	144200	404498860	1576	1572	1576	1572	200
264	20241018	144100	404183795	1575	1568	1575	1568	544
265	20241018	144000	403328244	1568	1568	1568	1568	800
266	20241018	143900	402073844	1567	1567	1567	1567	0
267	20241018	143800	402073844	1567	1567	1567	1567	0
268	20241018	143700	402073844	1567	1567	1567	1567	100
269	20241018	143600	401917144	1567	1567	1567	1567	0
270	20241018	143500	401917144	1567	1567	1567	1567	0
271	20241018	143400	401917144	1567	1568	1568	1567	226
272	20241018	143300	401562926	1568	1568	1568	1568	0
273	20241018	143200	401562926	1568	1568	1568	1568	425
274	20241018	143100	400896526	1568	1568	1568	1568	18
275	20241018	143000	400868302	1568	1567	1568	1567	304
276	20241018	142900	400391932	1567	1567	1567	1567	210
277	20241018	142800	400062862	1567	1567	1567	1567	0
278	20241018	142700	400062862	1567	1568	1568	1567	3
279	20241018	142600	400058159	1568	1568	1568	1568	0
280	20241018	142500	400058159	1568	1568	1568	1568	0
281	20241018	142400	400058159	1568	1568	1568	1568	0
282	20241018	142300	400058159	1568	1568	1568	1568	0
283	20241018	142200	400058159	1568	1568	1568	1568	111
284	20241018	142100	399884111	1572	1572	1572	1572	5
285	20241018	142000	399876251	1573	1573	1573	1573	2
286	20241018	141900	399873105	1567	1567	1567	1567	0
287	20241018	141800	399873105	1567	1567	1567	1567	0
288	20241018	141700	399873105	1567	1567	1567	1567	0
289	20241018	141600	399873105	1567	1570	1570	1567	3000
290	20241018	141500	395171566	1576	1576	1576	1576	0
291	20241018	141400	395171566	1576	1576	1576	1576	0
292	20241018	141300	395171566	1576	1576	1576	1576	0
293	20241018	141200	395171566	1576	1576	1576	1576	0
294	20241018	141100	395171566	1576	1576	1576	1576	0
295	20241018	141000	395171566	1576	1575	1576	1575	201
296	20241018	140900	394854801	1576	1576	1576	1576	0
297	20241018	140800	394854801	1576	1576	1576	1576	0
298	20241018	140700	394854801	1576	1572	1576	1572	182
299	20241018	140600	394568333	1567	1567	1567	1567	70
300	20241018	140500	394458643	1567	1567	1567	1567	3
301	20241018	140400	394453942	1567	1567	1567	1567	4047
302	20241018	140300	388112293	1572	1567	1572	1567	302
303	20241018	140200	387638639	1567	1565	1567	1565	1913
304	20241018	140100	384641088	1567	1567	1567	1567	1
305	20241018	140000	384639521	1567	1567	1567	1567	0
306	20241018	135900	384639521	1567	1567	1567	1567	310
307	20241018	135800	384153751	1567	1567	1567	1567	1000
308	20241018	135700	382586751	1567	1567	1567	1567	0
309	20241018	135600	382586751	1567	1567	1567	1567	5
310	20241018	135500	382578916	1567	1567	1567	1567	2
311	20241018	135400	382575782	1567	1567	1567	1567	0
312	20241018	135300	382575782	1567	1567	1567	1567	0
313	20241018	135200	382575782	1567	1567	1567	1567	0
314	20241018	135100	382575782	1567	1567	1567	1567	0
315	20241018	135000	382575782	1567	1567	1567	1567	5
316	20241018	134900	382567947	1564	1564	1564	1564	5
317	20241018	134800	382560127	1564	1564	1564	1564	0
318	20241018	134700	382560127	1564	1564	1564	1564	0
319	20241018	134600	382560127	1564	1565	1565	1564	400
320	20241018	134500	381934485	1565	1565	1565	1565	4
321	20241018	134400	381928225	1565	1565	1565	1565	1
322	20241018	134300	381926660	1565	1565	1565	1565	0
323	20241018	134200	381926660	1565	1565	1565	1565	0
324	20241018	134100	381926660	1565	1565	1565	1565	0
325	20241018	134000	381926660	1565	1565	1565	1565	0
326	20241018	133900	381926660	1565	1565	1565	1565	0
327	20241018	133800	381926660	1565	1566	1566	1565	2425
328	20241018	133700	378131426	1566	1566	1566	1566	0
329	20241018	133600	378131426	1566	1566	1566	1566	0
330	20241018	133500	378131426	1566	1570	1570	1566	6
331	20241018	133400	378122010	1577	1577	1577	1577	0
332	20241018	133300	378122010	1577	1577	1577	1577	0
333	20241018	133200	378122010	1577	1577	1577	1577	0
334	20241018	133100	378122010	1577	1577	1577	1577	0
335	20241018	133000	378122010	1577	1577	1577	1571	1198
336	20241018	132900	376233661	1577	1568	1599	1568	5130
337	20241018	132800	368127300	1565	1566	1566	1565	270
338	20241018	132700	367704597	1566	1566	1566	1566	20
339	20241018	132600	367673277	1566	1565	1566	1565	3
340	20241018	132500	367668581	1570	1566	1570	1566	544
341	20241018	132400	366815895	1566	1566	1566	1566	5
342	20241018	132300	366808065	1566	1565	1566	1565	1134
343	20241018	132200	365032769	1565	1565	1565	1565	0
344	20241018	132100	365032769	1565	1565	1565	1565	20
345	20241018	132000	365001469	1567	1564	1567	1564	4
346	20241018	131900	364995210	1564	1564	1564	1564	614
347	20241018	131800	364034914	1564	1564	1564	1564	0
348	20241018	131700	364034914	1564	1564	1564	1564	0
349	20241018	131600	364034914	1564	1564	1564	1564	0
350	20241018	131500	364034914	1564	1564	1564	1564	0
351	20241018	131400	364034914	1564	1564	1564	1564	1
352	20241018	131300	364033350	1568	1568	1568	1568	1
353	20241018	131200	364031782	1568	1568	1568	1568	167
354	20241018	131100	363769926	1568	1564	1568	1564	464
355	20241018	131000	363042454	1565	1565	1565	1565	0
356	20241018	130900	363042454	1565	1565	1565	1565	0
357	20241018	130800	363042454	1565	1565	1565	1565	1000
358	20241018	130700	361477454	1565	1565	1565	1565	0
359	20241018	130600	361477454	1565	1565	1565	1565	34
360	20241018	130500	361424244	1564	1564	1564	1564	0
361	20241018	130400	361424244	1564	1564	1564	1564	0
362	20241018	130300	361424244	1564	1565	1565	1564	20
363	20241018	130200	361392949	1565	1565	1565	1565	0
364	20241018	130100	361392949	1565	1565	1565	1565	0
365	20241018	130000	361392949	1565	1565	1565	1565	0
366	20241018	125900	361392949	1565	1565	1565	1565	180
367	20241018	125800	361111249	1567	1567	1567	1567	0
368	20241018	125700	361111249	1567	1565	1567	1565	513
369	20241018	125600	360308302	1564	1564	1565	1564	55
370	20241018	125500	360222276	1564	1564	1564	1564	0
371	20241018	125400	360222276	1564	1564	1564	1564	6
372	20241018	125300	360212892	1566	1566	1566	1566	59
373	20241018	125200	360120498	1566	1566	1566	1566	5
374	20241018	125100	360112668	1566	1566	1566	1566	9
375	20241018	125000	360098574	1566	1566	1566	1566	110
376	20241018	124900	359926314	1566	1566	1566	1566	0
377	20241018	124800	359926314	1566	1566	1566	1566	107
378	20241018	124700	359758752	1567	1567	1567	1567	4
379	20241018	124600	359752484	1570	1570	1570	1570	0
380	20241018	124500	359752484	1570	1570	1570	1570	0
381	20241018	124400	359752484	1570	1570	1570	1570	0
382	20241018	124300	359752484	1570	1570	1570	1570	0
383	20241018	124200	359752484	1570	1570	1570	1570	0
384	20241018	124100	359752484	1570	1570	1570	1570	2
385	20241018	124000	359749344	1570	1570	1570	1570	10
386	20241018	123900	359733644	1570	1570	1570	1570	2
387	20241018	123800	359730504	1564	1564	1564	1564	3
388	20241018	123700	359725812	1570	1570	1570	1570	0
389	20241018	123600	359725812	1570	1570	1570	1570	1
390	20241018	123500	359724242	1564	1565	1565	1564	998
391	20241018	123400	358162917	1570	1570	1570	1570	2
392	20241018	123300	358159777	1572	1572	1572	1572	0
393	20241018	123200	358159777	1572	1572	1572	1572	0
394	20241018	123100	358159777	1572	1568	1572	1568	1053
395	20241018	123000	356508669	1568	1568	1568	1568	110
396	20241018	122900	356336189	1568	1568	1568	1568	0
397	20241018	122800	356336189	1568	1568	1568	1568	0
398	20241018	122700	356336189	1568	1568	1568	1568	1
399	20241018	122600	356334621	1568	1568	1568	1568	0
400	20241018	122500	356334621	1568	1568	1568	1568	10
401	20241018	122400	356318941	1568	1568	1568	1568	0
402	20241018	122300	356318941	1568	1568	1568	1568	13
403	20241018	122200	356298557	1565	1565	1565	1565	0
404	20241018	122100	356298557	1565	1565	1565	1565	99
405	20241018	122000	356143622	1565	1568	1568	1565	14
406	20241018	121900	356121682	1568	1568	1568	1568	0
407	20241018	121800	356121682	1568	1568	1568	1568	10
408	20241018	121700	356106002	1568	1568	1568	1568	0
409	20241018	121600	356106002	1568	1568	1568	1568	0
410	20241018	121500	356106002	1568	1568	1568	1568	0
411	20241018	121400	356106002	1568	1568	1568	1568	556
412	20241018	121300	355234194	1568	1567	1568	1567	4
413	20241018	121200	355227924	1568	1568	1568	1568	41
414	20241018	121100	355163636	1569	1570	1570	1569	23
415	20241018	121000	355127529	1570	1570	1570	1570	2
416	20241018	120900	355124389	1572	1569	1573	1569	42
417	20241018	120800	355058442	1569	1569	1569	1569	0
418	20241018	120700	355058442	1569	1569	1569	1569	0
419	20241018	120600	355058442	1569	1569	1569	1569	2
420	20241018	120500	355055304	1567	1567	1567	1567	463
421	20241018	120400	354329783	1567	1567	1567	1567	2
422	20241018	120300	354326649	1563	1567	1567	1563	35
423	20241018	120200	354271808	1563	1563	1563	1563	8
424	20241018	120100	354259304	1569	1569	1569	1569	0
425	20241018	120000	354259304	1569	1569	1569	1569	10
426	20241018	115900	354243614	1572	1572	1572	1572	0
427	20241018	115800	354243614	1572	1572	1572	1572	1
428	20241018	115700	354242042	1563	1563	1563	1563	20
429	20241018	115600	354210782	1563	1563	1563	1563	0
430	20241018	115500	354210782	1563	1564	1564	1563	2994
431	20241018	115400	349531159	1563	1563	1563	1563	0
432	20241018	115300	349531159	1563	1572	1578	1563	342
433	20241018	115200	348995438	1578	1578	1578	1578	1
434	20241018	115100	348993860	1580	1580	1580	1580	0
435	20241018	115000	348993860	1580	1580	1580	1580	0
436	20241018	114900	348993860	1580	1580	1580	1580	0
437	20241018	114800	348993860	1580	1580	1580	1580	0
438	20241018	114700	348993860	1580	1580	1580	1580	0
439	20241018	114600	348993860	1580	1580	1580	1580	315
440	20241018	114500	348496160	1580	1580	1580	1580	200
441	20241018	114400	348180160	1580	1580	1580	1580	1
442	20241018	114300	348178580	1585	1585	1585	1585	0
443	20241018	114200	348178580	1585	1585	1585	1585	0
444	20241018	114100	348178580	1585	1585	1585	1585	0
445	20241018	114000	348178580	1585	1585	1585	1585	0
446	20241018	113900	348178580	1585	1585	1585	1585	1
447	20241018	113800	348176995	1584	1584	1584	1584	302
448	20241018	113700	347698627	1573	1573	1573	1573	0
449	20241018	113600	347698627	1573	1573	1573	1573	30
450	20241018	113500	347651437	1575	1589	1589	1575	199
451	20241018	113400	347337599	1590	1573	1590	1573	100
452	20241018	113300	347179883	1573	1573	1573	1573	21
453	20241018	113200	347146850	1573	1573	1573	1573	0
454	20241018	113100	347146850	1573	1573	1573	1573	200
455	20241018	113000	346832250	1573	1573	1573	1573	3
456	20241018	112900	346827531	1569	1573	1573	1569	57
457	20241018	112800	346738090	1569	1570	1573	1569	453
458	20241018	112700	346026553	1569	1566	1569	1566	5163
459	20241018	112600	337940458	1565	1565	1565	1565	490
460	20241018	112500	337173608	1565	1565	1565	1565	0
461	20241018	112400	337173608	1565	1565	1565	1565	755
462	20241018	112300	335992033	1565	1565	1565	1565	29
463	20241018	112200	335946648	1565	1565	1565	1564	1245
464	20241018	112100	333998293	1560	1560	1560	1560	0
465	20241018	112000	333998293	1560	1560	1560	1560	89
466	20241018	111900	333859453	1560	1560	1560	1560	912
467	20241018	111800	332436733	1565	1564	1565	1564	2
468	20241018	111700	332433604	1564	1563	1564	1563	1501
469	20241018	111600	330087040	1563	1560	1563	1560	1572
470	20241018	111500	327632637	1561	1561	1561	1561	2
471	20241018	111400	327629515	1561	1561	1561	1561	3
472	20241018	111300	327624832	1560	1560	1560	1560	2220
473	20241018	111200	324161632	1563	1561	1563	1561	265
474	20241018	111100	323747947	1561	1561	1561	1561	110
475	20241018	111000	323576237	1561	1561	1561	1561	110
476	20241018	110900	323404527	1561	1563	1563	1561	6109
477	20241018	110800	313868374	1562	1562	1562	1562	3034
478	20241018	110700	309129266	1563	1564	1564	1562	1222
479	20241018	110600	307220495	1563	1563	1563	1563	0
480	20241018	110500	307220495	1563	1563	1563	1563	1085
481	20241018	110400	305524640	1564	1565	1565	1564	29
482	20241018	110300	305479267	1565	1565	1565	1565	0
483	20241018	110200	305479267	1565	1565	1565	1565	0
484	20241018	110100	305479267	1565	1565	1565	1565	0
485	20241018	110000	305479267	1565	1565	1565	1565	0
486	20241018	105900	305479267	1565	1566	1566	1565	237
487	20241018	105800	305108145	1565	1566	1566	1565	13
488	20241018	105700	305087790	1566	1566	1566	1566	0
489	20241018	105600	305087790	1566	1566	1566	1566	1
490	20241018	105500	305086224	1566	1566	1566	1566	302
491	20241018	105400	304613292	1565	1565	1565	1565	0
492	20241018	105300	304613292	1565	1565	1565	1565	160
493	20241018	105200	304362892	1563	1565	1565	1563	970
494	20241018	105100	302845911	1566	1566	1566	1566	0
495	20241018	105000	302845911	1566	1567	1567	1565	264
496	20241018	104900	302432721	1567	1567	1567	1567	0
497	20241018	104800	302432721	1567	1565	1567	1565	54
498	20241018	104700	302348209	1564	1564	1564	1564	0
499	20241018	104600	302348209	1564	1564	1564	1564	0
500	20241018	104500	302348209	1564	1564	1564	1564	181
501	20241018	104400	302065125	1564	1564	1564	1564	0
502	20241018	104300	302065125	1564	1564	1564	1564	0
503	20241018	104200	302065125	1564	1561	1564	1561	1823
504	20241018	104100	299217257	1562	1562	1562	1562	30
505	20241018	104000	299170397	1562	1562	1562	1562	0
506	20241018	103900	299170397	1562	1562	1562	1562	50
507	20241018	103800	299092297	1562	1562	1562	1562	0
508	20241018	103700	299092297	1562	1562	1562	1562	10
509	20241018	103600	299076677	1562	1562	1562	1562	12
510	20241018	103500	299057933	1562	1562	1562	1562	0
511	20241018	103400	299057933	1562	1562	1562	1562	0
512	20241018	103300	299057933	1562	1562	1562	1562	99
513	20241018	103200	298903295	1559	1560	1560	1559	827
514	20241018	103100	297613946	1560	1560	1560	1559	123
515	20241018	103000	297422067	1562	1560	1562	1560	120
516	20241018	102900	297234827	1560	1561	1561	1560	5593
517	20241018	102800	288509055	1563	1563	1563	1563	2
518	20241018	102700	288505929	1563	1563	1563	1563	1
519	20241018	102600	288504366	1563	1564	1564	1562	2051
520	20241018	102500	285299073	1564	1565	1565	1564	1357
521	20241018	102400	283175859	1565	1565	1565	1565	249
522	20241018	102300	282786174	1565	1565	1565	1565	66
523	20241018	102200	282682884	1564	1567	1567	1564	911
524	20241018	102100	281257673	1565	1567	1567	1565	1565
525	20241018	102000	278808218	1567	1567	1567	1567	0
526	20241018	101900	278808218	1567	1567	1567	1567	0
527	20241018	101800	278808218	1567	1567	1567	1567	0
528	20241018	101700	278808218	1567	1567	1567	1567	711
529	20241018	101600	277694081	1567	1567	1567	1567	1212
530	20241018	101500	275794877	1565	1565	1565	1565	30
531	20241018	101400	275747927	1565	1567	1567	1565	1086
532	20241018	101300	274047893	1568	1567	1568	1566	700
533	20241018	101200	272951343	1568	1570	1570	1568	11
534	20241018	101100	272934075	1570	1570	1570	1570	45
535	20241018	101000	272863425	1570	1571	1571	1568	14198
536	20241018	100900	250575599	1571	1572	1572	1571	40
537	20241018	100800	250512757	1571	1571	1572	1571	992
538	20241018	100700	248954324	1571	1573	1573	1571	4193
539	20241018	100600	242364697	1573	1574	1574	1573	3535
540	20241018	100500	236804141	1576	1576	1576	1576	14
541	20241018	100400	236782077	1577	1574	1577	1574	2
542	20241018	100300	236778926	1573	1573	1573	1573	0
543	20241018	100200	236778926	1573	1573	1577	1573	704
544	20241018	100100	235671522	1573	1574	1574	1573	1006
545	20241018	100000	234088081	1574	1574	1574	1574	63
546	20241018	095900	233988919	1574	1574	1574	1574	0
547	20241018	095800	233988919	1574	1574	1574	1574	240
548	20241018	095700	233611159	1578	1578	1578	1578	63
549	20241018	095600	233511745	1574	1574	1574	1574	0
550	20241018	095500	233511745	1574	1575	1575	1574	7063
551	20241018	095400	222394581	1574	1575	1575	1574	361
552	20241018	095300	221826285	1575	1575	1575	1575	0
553	20241018	095200	221826285	1575	1575	1575	1575	0
554	20241018	095100	221826285	1575	1575	1575	1575	94
555	20241018	095000	221678235	1574	1574	1574	1574	0
556	20241018	094900	221678235	1574	1575	1575	1574	1000
557	20241018	094800	220104226	1578	1578	1578	1575	512
558	20241018	094700	219296293	1578	1578	1578	1578	200
559	20241018	094600	218980693	1578	1578	1578	1578	1
560	20241018	094500	218979115	1574	1574	1574	1574	500
561	20241018	094400	218192115	1573	1578	1578	1573	21
562	20241018	094300	218159064	1578	1577	1579	1577	32
563	20241018	094200	218108568	1577	1575	1577	1573	285
564	20241018	094100	217660248	1575	1578	1578	1575	146
565	20241018	094000	217430261	1578	1579	1579	1578	82
566	20241018	093900	217300864	1579	1579	1579	1579	500
567	20241018	093800	216511364	1579	1582	1582	1579	723
568	20241018	093700	215367970	1582	1582	1582	1582	160
569	20241018	093600	215114850	1582	1589	1589	1582	1530
570	20241018	093500	212694383	1589	1590	1590	1582	53
571	20241018	093400	212610521	1591	1588	1591	1583	831
572	20241018	093300	211290758	1589	1588	1589	1588	431
573	20241018	093200	210605901	1589	1589	1589	1589	2
574	20241018	093100	210602723	1577	1577	1577	1577	1489
575	20241018	093000	208254570	1573	1573	1573	1573	570
576	20241018	092900	207357960	1573	1573	1574	1573	5289
577	20241018	092800	199038263	1572	1577	1577	1572	3623
578	20241018	092700	193341852	1577	1577	1577	1577	210
579	20241018	092600	193010682	1571	1571	1577	1570	2793
580	20241018	092500	188621995	1570	1580	1580	1570	7602
581	20241018	092400	176652640	1580	1581	1581	1579	343
582	20241018	092300	176110918	1581	1583	1583	1581	99
583	20241018	092200	175954309	1583	1579	1583	1579	262
584	20241018	092100	175540407	1580	1585	1585	1580	15720
585	20241018	092000	150678650	1589	1589	1589	1589	10
586	20241018	091900	150662760	1584	1584	1589	1584	1167
587	20241018	091800	148811732	1584	1589	1589	1584	601
588	20241018	091700	147859242	1590	1590	1590	1590	10
589	20241018	091600	147843342	1590	1589	1590	1585	7769
590	20241018	091500	135502078	1590	1591	1592	1590	1999
591	20241018	091400	132322953	1598	1599	1599	1598	962
592	20241018	091300	130784724	1599	1591	1600	1591	2084
593	20241018	091200	127458807	1592	1596	1600	1592	1385
594	20241018	091100	125245694	1591	1591	1592	1589	1200
595	20241018	091000	123338343	1589	1593	1593	1589	5342
596	20241018	090900	114835066	1594	1605	1605	1594	29464
597	20241018	090800	67675880	1605	1606	1606	1605	899
598	20241018	090700	66232425	1606	1610	1619	1606	713
599	20241018	090600	65080393	1605	1603	1615	1603	2308
600	20241018	090500	61367433	1603	1610	1610	1603	4640
601	20241018	090400	53908576	1610	1606	1610	1603	4125
602	20241018	090300	47273617	1609	1607	1609	1605	6249
603	20241018	090200	37233201	1607	1607	1608	1606	386
604	20241018	090100	36612887	1606	1623	1623	1605	2326
605	20241018	090000	32863774	1612	1621	1624	1612	20281