KissMeData/289080/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	210700	176979181	1646	1646	1646	1646	9618
3	20241018	210600	176979181	1646	1646	1646	1646	0
4	20241018	210500	176979181	1646	1646	1646	1646	0
5	20241018	210400	176979181	1646	1646	1646	1646	0
6	20241018	210300	176979181	1646	1646	1646	1646	0
7	20241018	210200	176979181	1646	1646	1646	1646	0
8	20241018	210100	176979181	1646	1646	1646	1646	0
9	20241018	210000	176979181	1646	1646	1646	1646	0
10	20241018	205900	176979181	1646	1646	1646	1646	0
11	20241018	205800	176979181	1646	1646	1646	1646	0
12	20241018	205700	176979181	1646	1646	1646	1646	0
13	20241018	205600	176979181	1646	1646	1646	1646	0
14	20241018	205500	176979181	1646	1646	1646	1646	0
15	20241018	205400	176979181	1646	1646	1646	1646	0
16	20241018	205300	176979181	1646	1646	1646	1646	0
17	20241018	205200	176979181	1646	1646	1646	1646	0
18	20241018	205100	176979181	1646	1646	1646	1646	0
19	20241018	205000	176979181	1646	1646	1646	1646	0
20	20241018	204900	176979181	1646	1646	1646	1646	0
21	20241018	204800	176979181	1646	1646	1646	1646	0
22	20241018	204700	176979181	1646	1646	1646	1646	0
23	20241018	204600	176979181	1646	1646	1646	1646	0
24	20241018	204500	176979181	1646	1646	1646	1646	0
25	20241018	204400	176979181	1646	1646	1646	1646	0
26	20241018	204300	176979181	1646	1646	1646	1646	0
27	20241018	204200	176979181	1646	1646	1646	1646	0
28	20241018	204100	176979181	1646	1646	1646	1646	0
29	20241018	204000	176979181	1646	1646	1646	1646	0
30	20241018	203900	176979181	1646	1646	1646	1646	0
31	20241018	203800	176979181	1646	1646	1646	1646	0
32	20241018	203700	176979181	1646	1646	1646	1646	9618
33	20241018	203600	176979181	1646	1646	1646	1646	0
34	20241018	203500	176979181	1646	1646	1646	1646	0
35	20241018	203400	176979181	1646	1646	1646	1646	0
36	20241018	203300	176979181	1646	1646	1646	1646	0
37	20241018	203200	176979181	1646	1646	1646	1646	0
38	20241018	203100	176979181	1646	1646	1646	1646	0
39	20241018	203000	176979181	1646	1646	1646	1646	0
40	20241018	202900	176979181	1646	1646	1646	1646	0
41	20241018	202800	176979181	1646	1646	1646	1646	0
42	20241018	202700	176979181	1646	1646	1646	1646	0
43	20241018	202600	176979181	1646	1646	1646	1646	0
44	20241018	202500	176979181	1646	1646	1646	1646	0
45	20241018	202400	176979181	1646	1646	1646	1646	0
46	20241018	202300	176979181	1646	1646	1646	1646	0
47	20241018	202200	176979181	1646	1646	1646	1646	0
48	20241018	202100	176979181	1646	1646	1646	1646	0
49	20241018	202000	176979181	1646	1646	1646	1646	0
50	20241018	201900	176979181	1646	1646	1646	1646	0
51	20241018	201800	176979181	1646	1646	1646	1646	0
52	20241018	201700	176979181	1646	1646	1646	1646	0
53	20241018	201600	176979181	1646	1646	1646	1646	0
54	20241018	201500	176979181	1646	1646	1646	1646	0
55	20241018	201400	176979181	1646	1646	1646	1646	0
56	20241018	201300	176979181	1646	1646	1646	1646	0
57	20241018	201200	176979181	1646	1646	1646	1646	0
58	20241018	201100	176979181	1646	1646	1646	1646	0
59	20241018	201000	176979181	1646	1646	1646	1646	0
60	20241018	200900	176979181	1646	1646	1646	1646	0
61	20241018	200800	176979181	1646	1646	1646	1646	0
62	20241018	200700	176979181	1646	1646	1646	1646	9618
63	20241018	200600	176979181	1646	1646	1646	1646	0
64	20241018	200500	176979181	1646	1646	1646	1646	0
65	20241018	200400	176979181	1646	1646	1646	1646	0
66	20241018	200300	176979181	1646	1646	1646	1646	0
67	20241018	200200	176979181	1646	1646	1646	1646	0
68	20241018	200100	176979181	1646	1646	1646	1646	0
69	20241018	200000	176979181	1646	1646	1646	1646	0
70	20241018	195900	176979181	1646	1646	1646	1646	0
71	20241018	195800	176979181	1646	1646	1646	1646	0
72	20241018	195700	176979181	1646	1646	1646	1646	0
73	20241018	195600	176979181	1646	1646	1646	1646	0
74	20241018	195500	176979181	1646	1646	1646	1646	0
75	20241018	195400	176979181	1646	1646	1646	1646	0
76	20241018	195300	176979181	1646	1646	1646	1646	0
77	20241018	195200	176979181	1646	1646	1646	1646	0
78	20241018	195100	176979181	1646	1646	1646	1646	0
79	20241018	195000	176979181	1646	1646	1646	1646	0
80	20241018	194900	176979181	1646	1646	1646	1646	0
81	20241018	194800	176979181	1646	1646	1646	1646	0
82	20241018	194700	176979181	1646	1646	1646	1646	0
83	20241018	194600	176979181	1646	1646	1646	1646	0
84	20241018	194500	176979181	1646	1646	1646	1646	0
85	20241018	194400	176979181	1646	1646	1646	1646	0
86	20241018	194300	176979181	1646	1646	1646	1646	0
87	20241018	194200	176979181	1646	1646	1646	1646	0
88	20241018	194100	176979181	1646	1646	1646	1646	0
89	20241018	194000	176979181	1646	1646	1646	1646	0
90	20241018	193900	176979181	1646	1646	1646	1646	0
91	20241018	193800	176979181	1646	1646	1646	1646	0
92	20241018	193700	176979181	1646	1646	1646	1646	9618
93	20241018	193600	176979181	1646	1646	1646	1646	0
94	20241018	193500	176979181	1646	1646	1646	1646	0
95	20241018	193400	176979181	1646	1646	1646	1646	0
96	20241018	193300	176979181	1646	1646	1646	1646	0
97	20241018	193200	176979181	1646	1646	1646	1646	0
98	20241018	193100	176979181	1646	1646	1646	1646	0
99	20241018	193000	176979181	1646	1646	1646	1646	0
100	20241018	192900	176979181	1646	1646	1646	1646	0
101	20241018	192800	176979181	1646	1646	1646	1646	0
102	20241018	192700	176979181	1646	1646	1646	1646	0
103	20241018	192600	176979181	1646	1646	1646	1646	0
104	20241018	192500	176979181	1646	1646	1646	1646	0
105	20241018	192400	176979181	1646	1646	1646	1646	0
106	20241018	192300	176979181	1646	1646	1646	1646	0
107	20241018	192200	176979181	1646	1646	1646	1646	0
108	20241018	192100	176979181	1646	1646	1646	1646	0
109	20241018	192000	176979181	1646	1646	1646	1646	0
110	20241018	191900	176979181	1646	1646	1646	1646	0
111	20241018	191800	176979181	1646	1646	1646	1646	0
112	20241018	191700	176979181	1646	1646	1646	1646	0
113	20241018	191600	176979181	1646	1646	1646	1646	0
114	20241018	191500	176979181	1646	1646	1646	1646	0
115	20241018	191400	176979181	1646	1646	1646	1646	0
116	20241018	191300	176979181	1646	1646	1646	1646	0
117	20241018	191200	176979181	1646	1646	1646	1646	0
118	20241018	191100	176979181	1646	1646	1646	1646	0
119	20241018	191000	176979181	1646	1646	1646	1646	0
120	20241018	190900	176979181	1646	1646	1646	1646	0
121	20241018	190800	176979181	1646	1646	1646	1646	0
122	20241018	190700	176979181	1646	1646	1646	1646	9618
123	20241018	190600	176979181	1646	1646	1646	1646	0
124	20241018	190500	176979181	1646	1646	1646	1646	0
125	20241018	190400	176979181	1646	1646	1646	1646	0
126	20241018	190300	176979181	1646	1646	1646	1646	0
127	20241018	190200	176979181	1646	1646	1646	1646	0
128	20241018	190100	176979181	1646	1646	1646	1646	0
129	20241018	190000	176979181	1646	1646	1646	1646	0
130	20241018	185900	176979181	1646	1646	1646	1646	0
131	20241018	185800	176979181	1646	1646	1646	1646	0
132	20241018	185700	176979181	1646	1646	1646	1646	0
133	20241018	185600	176979181	1646	1646	1646	1646	0
134	20241018	185500	176979181	1646	1646	1646	1646	0
135	20241018	185400	176979181	1646	1646	1646	1646	0
136	20241018	185300	176979181	1646	1646	1646	1646	0
137	20241018	185200	176979181	1646	1646	1646	1646	0
138	20241018	185100	176979181	1646	1646	1646	1646	0
139	20241018	185000	176979181	1646	1646	1646	1646	0
140	20241018	184900	176979181	1646	1646	1646	1646	0
141	20241018	184800	176979181	1646	1646	1646	1646	0
142	20241018	184700	176979181	1646	1646	1646	1646	0
143	20241018	184600	176979181	1646	1646	1646	1646	0
144	20241018	184500	176979181	1646	1646	1646	1646	0
145	20241018	184400	176979181	1646	1646	1646	1646	0
146	20241018	184300	176979181	1646	1646	1646	1646	0
147	20241018	184200	176979181	1646	1646	1646	1646	0
148	20241018	184100	176979181	1646	1646	1646	1646	0
149	20241018	184000	176979181	1646	1646	1646	1646	0
150	20241018	183900	176979181	1646	1646	1646	1646	0
151	20241018	183800	176979181	1646	1646	1646	1646	0
152	20241018	183700	176979181	1646	1646	1646	1646	9618
153	20241018	183600	176979181	1646	1646	1646	1646	0
154	20241018	183500	176979181	1646	1646	1646	1646	0
155	20241018	183400	176979181	1646	1646	1646	1646	0
156	20241018	183300	176979181	1646	1646	1646	1646	0
157	20241018	183200	176979181	1646	1646	1646	1646	0
158	20241018	183100	176979181	1646	1646	1646	1646	0
159	20241018	183000	176979181	1646	1646	1646	1646	0
160	20241018	182900	176979181	1646	1646	1646	1646	0
161	20241018	182800	176979181	1646	1646	1646	1646	0
162	20241018	182700	176979181	1646	1646	1646	1646	0
163	20241018	182600	176979181	1646	1646	1646	1646	0
164	20241018	182500	176979181	1646	1646	1646	1646	0
165	20241018	182400	176979181	1646	1646	1646	1646	0
166	20241018	182300	176979181	1646	1646	1646	1646	0
167	20241018	182200	176979181	1646	1646	1646	1646	0
168	20241018	182100	176979181	1646	1646	1646	1646	0
169	20241018	182000	176979181	1646	1646	1646	1646	0
170	20241018	181900	176979181	1646	1646	1646	1646	0
171	20241018	181800	176979181	1646	1646	1646	1646	0
172	20241018	181700	176979181	1646	1646	1646	1646	0
173	20241018	181600	176979181	1646	1646	1646	1646	0
174	20241018	181500	176979181	1646	1646	1646	1646	0
175	20241018	181400	176979181	1646	1646	1646	1646	0
176	20241018	181300	176979181	1646	1646	1646	1646	0
177	20241018	181200	176979181	1646	1646	1646	1646	0
178	20241018	181100	176979181	1646	1646	1646	1646	0
179	20241018	181000	176979181	1646	1646	1646	1646	0
180	20241018	180900	176979181	1646	1646	1646	1646	0
181	20241018	180800	176979181	1646	1646	1646	1646	0
182	20241018	180700	176979181	1646	1646	1646	1646	9618
183	20241018	180600	176979181	1646	1646	1646	1646	0
184	20241018	180500	176979181	1646	1646	1646	1646	0
185	20241018	180400	176979181	1646	1646	1646	1646	0
186	20241018	180300	176979181	1646	1646	1646	1646	0
187	20241018	180200	176979181	1646	1646	1646	1646	0
188	20241018	180100	176979181	1646	1646	1646	1646	0
189	20241018	180000	176979181	1646	1646	1646	1646	0
190	20241018	175900	176979181	1646	1646	1646	1646	0
191	20241018	175800	176979181	1646	1646	1646	1646	0
192	20241018	175700	176979181	1646	1646	1646	1646	0
193	20241018	175600	176979181	1646	1646	1646	1646	0
194	20241018	175500	176979181	1646	1646	1646	1646	0
195	20241018	175400	176979181	1646	1646	1646	1646	0
196	20241018	175300	176979181	1646	1646	1646	1646	0
197	20241018	175200	176979181	1646	1646	1646	1646	0
198	20241018	175100	176979181	1646	1646	1646	1646	0
199	20241018	175000	176979181	1646	1646	1646	1646	0
200	20241018	174900	176979181	1646	1646	1646	1646	0
201	20241018	174800	176979181	1646	1646	1646	1646	0
202	20241018	174700	176979181	1646	1646	1646	1646	0
203	20241018	174600	176979181	1646	1646	1646	1646	0
204	20241018	174500	176979181	1646	1646	1646	1646	0
205	20241018	174400	176979181	1646	1646	1646	1646	0
206	20241018	174300	176979181	1646	1646	1646	1646	0
207	20241018	174200	176979181	1646	1646	1646	1646	0
208	20241018	174100	176979181	1646	1646	1646	1646	0
209	20241018	174000	176979181	1646	1646	1646	1646	0
210	20241018	173900	176979181	1646	1646	1646	1646	0
211	20241018	173800	176979181	1646	1646	1646	1646	0
212	20241018	173700	176979181	1646	1646	1646	1646	9618
213	20241018	173600	176979181	1646	1646	1646	1646	0
214	20241018	173500	176979181	1646	1646	1646	1646	0
215	20241018	173400	176979181	1646	1646	1646	1646	0
216	20241018	173300	176979181	1646	1646	1646	1646	0
217	20241018	173200	176979181	1646	1646	1646	1646	0
218	20241018	173100	176979181	1646	1646	1646	1646	0
219	20241018	173000	176979181	1646	1646	1646	1646	0
220	20241018	172900	176979181	1646	1646	1646	1646	0
221	20241018	172800	176979181	1646	1646	1646	1646	0
222	20241018	172700	176979181	1646	1646	1646	1646	0
223	20241018	172600	176979181	1646	1646	1646	1646	0
224	20241018	172500	176979181	1646	1646	1646	1646	0
225	20241018	172400	176979181	1646	1646	1646	1646	0
226	20241018	172300	176979181	1646	1646	1646	1646	0
227	20241018	172200	176979181	1646	1646	1646	1646	0
228	20241018	172100	176979181	1646	1646	1646	1646	0
229	20241018	172000	176979181	1646	1646	1646	1646	0
230	20241018	171900	176979181	1646	1646	1646	1646	0
231	20241018	171800	176979181	1646	1646	1646	1646	0
232	20241018	171700	176979181	1646	1646	1646	1646	0
233	20241018	171600	176979181	1646	1646	1646	1646	0
234	20241018	171500	176979181	1646	1646	1646	1646	0
235	20241018	171400	176979181	1646	1646	1646	1646	0
236	20241018	171300	176979181	1646	1646	1646	1646	0
237	20241018	171200	176979181	1646	1646	1646	1646	0
238	20241018	171100	176979181	1646	1646	1646	1646	0
239	20241018	171000	176979181	1646	1646	1646	1646	0
240	20241018	170900	176979181	1646	1646	1646	1646	0
241	20241018	170800	176979181	1646	1646	1646	1646	0
242	20241018	170700	176979181	1646	1646	1646	1646	9618
243	20241018	170600	176979181	1646	1646	1646	1646	0
244	20241018	170500	176979181	1646	1646	1646	1646	0
245	20241018	170400	176979181	1646	1646	1646	1646	0
246	20241018	170300	176979181	1646	1646	1646	1646	0
247	20241018	170200	176979181	1646	1646	1646	1646	0
248	20241018	170100	176979181	1646	1646	1646	1646	0
249	20241018	170000	176979181	1646	1646	1646	1646	0
250	20241018	165900	176979181	1646	1646	1646	1646	0
251	20241018	165800	176979181	1646	1646	1646	1646	0
252	20241018	165700	176979181	1646	1646	1646	1646	0
253	20241018	165600	176979181	1646	1646	1646	1646	0
254	20241018	165500	176979181	1646	1646	1646	1646	0
255	20241018	165400	176979181	1646	1646	1646	1646	0
256	20241018	165300	176979181	1646	1646	1646	1646	0
257	20241018	165200	176979181	1646	1646	1646	1646	0
258	20241018	165100	176979181	1646	1646	1646	1646	0
259	20241018	165000	176979181	1646	1646	1646	1646	0
260	20241018	164900	176979181	1646	1646	1646	1646	0
261	20241018	164800	176979181	1646	1646	1646	1646	0
262	20241018	164700	176979181	1646	1646	1646	1646	0
263	20241018	164600	176979181	1646	1646	1646	1646	0
264	20241018	164500	176979181	1646	1646	1646	1646	0
265	20241018	164400	176979181	1646	1646	1646	1646	0
266	20241018	164300	176979181	1646	1646	1646	1646	0
267	20241018	164200	176979181	1646	1646	1646	1646	0
268	20241018	164100	176979181	1646	1646	1646	1646	0
269	20241018	164000	176979181	1646	1646	1646	1646	0
270	20241018	163900	176979181	1646	1646	1646	1646	0
271	20241018	163800	176979181	1646	1646	1646	1646	0
272	20241018	163700	176979181	1646	1646	1646	1646	9618
273	20241018	163600	176979181	1646	1646	1646	1646	0
274	20241018	163500	176979181	1646	1646	1646	1646	0
275	20241018	163400	176979181	1646	1646	1646	1646	0
276	20241018	163300	176979181	1646	1646	1646	1646	0
277	20241018	163200	176979181	1646	1646	1646	1646	0
278	20241018	163100	176979181	1646	1646	1646	1646	0
279	20241018	163000	176979181	1646	1646	1646	1646	0
280	20241018	162900	176979181	1646	1646	1646	1646	0
281	20241018	162800	176979181	1646	1646	1646	1646	0
282	20241018	162700	176979181	1646	1646	1646	1646	0
283	20241018	162600	176979181	1646	1646	1646	1646	0
284	20241018	162500	176979181	1646	1646	1646	1646	0
285	20241018	162400	176979181	1646	1646	1646	1646	0
286	20241018	162300	176979181	1646	1646	1646	1646	0
287	20241018	162200	176979181	1646	1646	1646	1646	0
288	20241018	162100	176979181	1646	1646	1646	1646	0
289	20241018	162000	176979181	1646	1646	1646	1646	0
290	20241018	161900	176979181	1646	1646	1646	1646	0
291	20241018	161800	176979181	1646	1646	1646	1646	0
292	20241018	161700	176979181	1646	1646	1646	1646	0
293	20241018	161600	176979181	1646	1646	1646	1646	0
294	20241018	161500	176979181	1646	1646	1646	1646	0
295	20241018	161400	176979181	1646	1646	1646	1646	0
296	20241018	161300	176979181	1646	1646	1646	1646	0
297	20241018	161200	176979181	1646	1646	1646	1646	0
298	20241018	161100	176979181	1646	1646	1646	1646	0
299	20241018	161000	176979181	1646	1646	1646	1646	0
300	20241018	160900	176979181	1646	1646	1646	1646	0
301	20241018	160800	176979181	1646	1646	1646	1646	0
302	20241018	160700	176979181	1646	1646	1646	1646	9618
303	20241018	160600	176979181	1646	1646	1646	1646	0
304	20241018	160500	176979181	1646	1646	1646	1646	0
305	20241018	160400	176979181	1646	1646	1646	1646	0
306	20241018	160300	176979181	1646	1646	1646	1646	0
307	20241018	160200	176979181	1646	1646	1646	1646	0
308	20241018	160100	176979181	1646	1646	1646	1646	0
309	20241018	160000	176979181	1646	1646	1646	1646	0
310	20241018	155900	176979181	1646	1646	1646	1646	0
311	20241018	155800	176979181	1646	1646	1646	1646	0
312	20241018	155700	176979181	1646	1646	1646	1646	0
313	20241018	155600	176979181	1646	1646	1646	1646	0
314	20241018	155500	176979181	1646	1646	1646	1646	0
315	20241018	155400	176979181	1646	1646	1646	1646	0
316	20241018	155300	176979181	1646	1646	1646	1646	0
317	20241018	155200	176979181	1646	1646	1646	1646	0
318	20241018	155100	176979181	1646	1646	1646	1646	0
319	20241018	155000	176979181	1646	1646	1646	1646	0
320	20241018	154900	176979181	1646	1646	1646	1646	0
321	20241018	154800	176979181	1646	1646	1646	1646	0
322	20241018	154700	176979181	1646	1646	1646	1646	0
323	20241018	154600	176979181	1646	1646	1646	1646	0
324	20241018	154500	176979181	1646	1646	1646	1646	0
325	20241018	154400	176979181	1646	1646	1646	1646	0
326	20241018	154300	176979181	1646	1646	1646	1646	0
327	20241018	154200	176979181	1646	1646	1646	1646	0
328	20241018	154100	176979181	1646	1646	1646	1646	0
329	20241018	154000	176979181	1646	1646	1646	1646	0
330	20241018	153900	176979181	1646	1646	1646	1646	0
331	20241018	153800	176979181	1646	1646	1646	1646	0
332	20241018	153700	176979181	1646	1646	1646	1646	9618
333	20241018	153600	176979181	1646	1646	1646	1646	0
334	20241018	153500	176979181	1646	1646	1646	1646	0
335	20241018	153400	176979181	1646	1646	1646	1646	0
336	20241018	153300	176979181	1646	1646	1646	1646	0
337	20241018	153200	176979181	1646	1646	1646	1646	0
338	20241018	153100	176979181	1646	1646	1646	1646	0
339	20241018	153000	176979181	1646	1646	1646	1646	9618
340	20241018	152900	161147953	1654	1654	1654	1654	0
341	20241018	152800	161147953	1654	1654	1654	1654	0
342	20241018	152700	161147953	1654	1654	1654	1654	0
343	20241018	152600	161147953	1654	1654	1654	1654	0
344	20241018	152500	161147953	1654	1654	1654	1654	0
345	20241018	152400	161147953	1654	1654	1654	1654	0
346	20241018	152300	161147953	1654	1654	1654	1654	0
347	20241018	152200	161147953	1654	1654	1654	1654	0
348	20241018	152100	161147953	1654	1654	1654	1654	0
349	20241018	152000	161147953	1654	1654	1654	1654	0
350	20241018	151900	161147953	1654	1654	1654	1654	1140
351	20241018	151800	159262393	1654	1654	1654	1654	0
352	20241018	151700	159262393	1654	1651	1654	1651	2710
353	20241018	151600	154781735	1651	1650	1653	1650	732
354	20241018	151500	153573831	1650	1650	1650	1650	0
355	20241018	151400	153573831	1650	1650	1650	1650	1189
356	20241018	151300	151611981	1650	1650	1650	1650	0
357	20241018	151200	151611981	1650	1650	1650	1650	0
358	20241018	151100	151611981	1650	1651	1651	1650	210
359	20241018	151000	151265378	1650	1650	1650	1650	0
360	20241018	150900	151265378	1650	1650	1650	1650	0
361	20241018	150800	151265378	1650	1650	1650	1650	0
362	20241018	150700	151265378	1650	1650	1650	1650	0
363	20241018	150600	151265378	1650	1650	1650	1650	0
364	20241018	150500	151265378	1650	1650	1650	1650	0
365	20241018	150400	151265378	1650	1651	1651	1650	200
366	20241018	150300	150935278	1654	1654	1654	1654	0
367	20241018	150200	150935278	1654	1654	1654	1654	0
368	20241018	150100	150935278	1654	1654	1654	1654	80
369	20241018	150000	150802958	1654	1654	1654	1654	20
370	20241018	145900	150769878	1650	1650	1650	1650	0
371	20241018	145800	150769878	1650	1650	1650	1650	270
372	20241018	145700	150324378	1650	1650	1650	1650	246
373	20241018	145600	149918478	1650	1649	1650	1649	188
374	20241018	145500	149608298	1650	1650	1650	1650	0
375	20241018	145400	149608298	1650	1650	1650	1650	0
376	20241018	145300	149608298	1650	1650	1650	1650	1
377	20241018	145200	149606648	1650	1650	1650	1650	181
378	20241018	145100	149307998	1652	1652	1653	1652	200
379	20241018	145000	148977498	1650	1650	1650	1650	4919
380	20241018	144900	140861148	1646	1646	1646	1646	0
381	20241018	144800	140861148	1646	1646	1646	1646	2013
382	20241018	144700	137547750	1644	1644	1644	1644	800
383	20241018	144600	136232550	1644	1646	1646	1644	1401
384	20241018	144500	133928704	1646	1646	1646	1646	500
385	20241018	144400	133105704	1646	1646	1646	1646	9
386	20241018	144300	133090890	1646	1646	1646	1646	29
387	20241018	144200	133043156	1644	1647	1647	1644	1070
388	20241018	144100	131283245	1648	1648	1648	1648	0
389	20241018	144000	131283245	1648	1648	1648	1648	0
390	20241018	143900	131283245	1648	1649	1649	1648	38
391	20241018	143800	131220603	1650	1650	1650	1650	0
392	20241018	143700	131220603	1650	1650	1650	1650	0
393	20241018	143600	131220603	1650	1650	1650	1650	0
394	20241018	143500	131220603	1650	1650	1650	1650	0
395	20241018	143400	131220603	1650	1650	1650	1650	0
396	20241018	143300	131220603	1650	1650	1650	1650	0
397	20241018	143200	131220603	1650	1650	1650	1650	0
398	20241018	143100	131220603	1650	1650	1650	1650	0
399	20241018	143000	131220603	1650	1650	1650	1650	0
400	20241018	142900	131220603	1650	1650	1650	1650	5
401	20241018	142800	131212353	1650	1650	1650	1650	0
402	20241018	142700	131212353	1650	1650	1650	1650	0
403	20241018	142600	131212353	1650	1650	1650	1650	0
404	20241018	142500	131212353	1650	1650	1650	1650	20
405	20241018	142400	131179353	1650	1650	1650	1650	0
406	20241018	142300	131179353	1650	1650	1650	1650	30
407	20241018	142200	131129853	1652	1652	1652	1652	0
408	20241018	142100	131129853	1652	1652	1652	1652	1
409	20241018	142000	131128201	1649	1651	1651	1649	22
410	20241018	141900	131091883	1647	1647	1647	1647	0
411	20241018	141800	131091883	1647	1647	1647	1647	0
412	20241018	141700	131091883	1647	1647	1647	1647	0
413	20241018	141600	131091883	1647	1647	1647	1647	0
414	20241018	141500	131091883	1647	1647	1647	1647	0
415	20241018	141400	131091883	1647	1647	1647	1647	0
416	20241018	141300	131091883	1647	1647	1647	1647	0
417	20241018	141200	131091883	1647	1647	1647	1647	0
418	20241018	141100	131091883	1647	1647	1647	1647	0
419	20241018	141000	131091883	1647	1647	1647	1647	0
420	20241018	140900	131091883	1647	1647	1647	1647	0
421	20241018	140800	131091883	1647	1647	1647	1647	0
422	20241018	140700	131091883	1647	1647	1647	1647	0
423	20241018	140600	131091883	1647	1647	1647	1647	0
424	20241018	140500	131091883	1647	1647	1647	1647	1330
425	20241018	140400	128901373	1647	1647	1647	1647	0
426	20241018	140300	128901373	1647	1647	1647	1647	0
427	20241018	140200	128901373	1647	1647	1647	1647	0
428	20241018	140100	128901373	1647	1647	1647	1647	221
429	20241018	140000	128537386	1647	1647	1647	1647	1000
430	20241018	135900	126890386	1647	1647	1647	1647	0
431	20241018	135800	126890386	1647	1647	1647	1647	0
432	20241018	135700	126890386	1647	1647	1647	1647	0
433	20241018	135600	126890386	1647	1648	1648	1647	300
434	20241018	135500	126396160	1648	1648	1648	1648	0
435	20241018	135400	126396160	1648	1648	1648	1648	0
436	20241018	135300	126396160	1648	1648	1648	1648	0
437	20241018	135200	126396160	1648	1648	1648	1648	0
438	20241018	135100	126396160	1648	1648	1648	1648	0
439	20241018	135000	126396160	1648	1648	1648	1648	150
440	20241018	134900	126148960	1648	1648	1648	1648	25
441	20241018	134800	126107760	1647	1647	1647	1647	236
442	20241018	134700	125719068	1647	1647	1647	1647	400
443	20241018	134600	125060268	1644	1644	1644	1644	0
444	20241018	134500	125060268	1644	1644	1644	1644	0
445	20241018	134400	125060268	1644	1644	1644	1644	50
446	20241018	134300	124978068	1643	1643	1643	1643	0
447	20241018	134200	124978068	1643	1643	1643	1643	0
448	20241018	134100	124978068	1643	1643	1643	1643	0
449	20241018	134000	124978068	1643	1643	1643	1643	0
450	20241018	133900	124978068	1643	1643	1643	1643	0
451	20241018	133800	124978068	1643	1645	1645	1643	1500
452	20241018	133700	122513558	1643	1646	1646	1643	5176
453	20241018	133600	114007592	1646	1647	1647	1646	5
454	20241018	133500	113999361	1650	1650	1650	1650	20
455	20241018	133400	113966361	1651	1651	1651	1651	0
456	20241018	133300	113966361	1651	1651	1651	1651	0
457	20241018	133200	113966361	1651	1651	1651	1651	0
458	20241018	133100	113966361	1651	1651	1651	1651	0
459	20241018	133000	113966361	1651	1651	1651	1651	0
460	20241018	132900	113966361	1651	1651	1651	1651	500
461	20241018	132800	113140861	1646	1646	1646	1646	50
462	20241018	132700	113058561	1651	1651	1651	1651	1
463	20241018	132600	113056910	1646	1646	1646	1646	0
464	20241018	132500	113056910	1646	1646	1646	1646	0
465	20241018	132400	113056910	1646	1646	1646	1646	0
466	20241018	132300	113056910	1646	1646	1646	1646	0
467	20241018	132200	113056910	1646	1646	1646	1646	0
468	20241018	132100	113056910	1646	1646	1646	1646	0
469	20241018	132000	113056910	1646	1646	1646	1646	0
470	20241018	131900	113056910	1646	1646	1646	1646	500
471	20241018	131800	112233910	1650	1650	1650	1650	302
472	20241018	131700	111735610	1646	1646	1646	1646	0
473	20241018	131600	111735610	1646	1646	1646	1646	0
474	20241018	131500	111735610	1646	1646	1646	1646	0
475	20241018	131400	111735610	1646	1646	1646	1646	0
476	20241018	131300	111735610	1646	1646	1646	1646	0
477	20241018	131200	111735610	1646	1646	1646	1646	299
478	20241018	131100	111243456	1646	1649	1649	1646	500
479	20241018	131000	110420002	1650	1650	1650	1650	0
480	20241018	130900	110420002	1650	1650	1650	1650	4
481	20241018	130800	110413402	1651	1651	1651	1651	0
482	20241018	130700	110413402	1651	1651	1651	1651	2
483	20241018	130600	110410100	1651	1651	1651	1651	0
484	20241018	130500	110410100	1651	1651	1651	1651	1
485	20241018	130400	110408449	1650	1652	1652	1650	2071
486	20241018	130300	106990276	1652	1652	1652	1652	58
487	20241018	130200	106894460	1653	1653	1653	1653	3
488	20241018	130100	106889501	1653	1653	1653	1653	10
489	20241018	130000	106872971	1653	1653	1653	1653	10
490	20241018	125900	106856441	1653	1653	1653	1653	9
491	20241018	125800	106841564	1653	1653	1653	1653	3
492	20241018	125700	106836605	1653	1653	1653	1653	9
493	20241018	125600	106821728	1653	1653	1653	1653	0
494	20241018	125500	106821728	1653	1653	1653	1653	0
495	20241018	125400	106821728	1653	1653	1653	1653	0
496	20241018	125300	106821728	1653	1653	1653	1653	0
497	20241018	125200	106821728	1653	1653	1653	1653	0
498	20241018	125100	106821728	1653	1653	1653	1653	0
499	20241018	125000	106821728	1653	1653	1653	1653	0
500	20241018	124900	106821728	1653	1653	1653	1653	0
501	20241018	124800	106821728	1653	1662	1662	1653	12
502	20241018	124700	106801883	1654	1654	1654	1654	0
503	20241018	124600	106801883	1654	1654	1654	1654	0
504	20241018	124500	106801883	1654	1654	1654	1654	0
505	20241018	124400	106801883	1654	1654	1654	1654	1
506	20241018	124300	106800229	1655	1655	1655	1655	0
507	20241018	124200	106800229	1655	1655	1655	1655	0
508	20241018	124100	106800229	1655	1655	1655	1655	1
509	20241018	124000	106798574	1662	1662	1662	1662	0
510	20241018	123900	106798574	1662	1662	1662	1662	0
511	20241018	123800	106798574	1662	1662	1662	1662	0
512	20241018	123700	106798574	1662	1662	1662	1662	1
513	20241018	123600	106796912	1651	1651	1651	1651	0
514	20241018	123500	106796912	1651	1651	1651	1651	400
515	20241018	123400	106136512	1662	1662	1662	1662	3
516	20241018	123300	106131526	1651	1651	1651	1651	0
517	20241018	123200	106131526	1651	1651	1651	1651	0
518	20241018	123100	106131526	1651	1651	1651	1651	0
519	20241018	123000	106131526	1651	1651	1651	1651	0
520	20241018	122900	106131526	1651	1651	1651	1651	0
521	20241018	122800	106131526	1651	1651	1651	1651	0
522	20241018	122700	106131526	1651	1651	1651	1651	60
523	20241018	122600	106032466	1651	1651	1651	1651	1679
524	20241018	122500	103260437	1657	1657	1657	1657	0
525	20241018	122400	103260437	1657	1657	1657	1657	1
526	20241018	122300	103258780	1651	1651	1651	1651	100
527	20241018	122200	103093680	1652	1652	1652	1652	300
528	20241018	122100	102598080	1658	1658	1658	1658	1
529	20241018	122000	102596422	1652	1652	1652	1652	0
530	20241018	121900	102596422	1652	1652	1652	1652	999
531	20241018	121800	100946074	1652	1657	1657	1652	1982
532	20241018	121700	97669782	1655	1657	1657	1655	1276
533	20241018	121600	95556956	1658	1658	1658	1658	0
534	20241018	121500	95556956	1658	1658	1658	1658	0
535	20241018	121400	95556956	1658	1658	1658	1658	0
536	20241018	121300	95556956	1658	1658	1658	1658	1630
537	20241018	121200	92854416	1658	1658	1658	1658	240
538	20241018	121100	92456496	1658	1658	1658	1658	200
539	20241018	121000	92124896	1658	1658	1658	1658	0
540	20241018	120900	92124896	1658	1657	1658	1657	225
541	20241018	120800	91751871	1657	1657	1657	1657	0
542	20241018	120700	91751871	1657	1657	1657	1657	0
543	20241018	120600	91751871	1657	1658	1658	1657	525
544	20241018	120500	90881896	1658	1658	1658	1658	450
545	20241018	120400	90135796	1653	1653	1653	1653	0
546	20241018	120300	90135796	1653	1658	1658	1653	63
547	20241018	120200	90031540	1659	1659	1659	1659	0
548	20241018	120100	90031540	1659	1659	1659	1659	0
549	20241018	120000	90031540	1659	1659	1659	1659	0
550	20241018	115900	90031540	1659	1659	1659	1659	0
551	20241018	115800	90031540	1659	1659	1659	1659	0
552	20241018	115700	90031540	1659	1659	1659	1659	10
553	20241018	115600	90014950	1661	1661	1661	1661	0
554	20241018	115500	90014950	1661	1661	1661	1661	100
555	20241018	115400	89848850	1661	1661	1661	1661	101
556	20241018	115300	89681089	1661	1661	1661	1661	0
557	20241018	115200	89681089	1661	1661	1661	1661	0
558	20241018	115100	89681089	1661	1661	1661	1661	0
559	20241018	115000	89681089	1661	1661	1661	1661	120
560	20241018	114900	89481769	1661	1661	1661	1661	70
561	20241018	114800	89365499	1661	1661	1661	1661	0
562	20241018	114700	89365499	1661	1661	1661	1661	0
563	20241018	114600	89365499	1661	1661	1661	1661	10
564	20241018	114500	89348889	1661	1661	1661	1661	0
565	20241018	114400	89348889	1661	1661	1661	1661	30
566	20241018	114300	89299059	1660	1660	1660	1660	20
567	20241018	114200	89265859	1651	1651	1651	1651	0
568	20241018	114100	89265859	1651	1651	1651	1651	0
569	20241018	114000	89265859	1651	1651	1651	1651	0
570	20241018	113900	89265859	1651	1651	1651	1651	27
571	20241018	113800	89221282	1649	1649	1649	1649	0
572	20241018	113700	89221282	1649	1649	1649	1649	0
573	20241018	113600	89221282	1649	1649	1649	1649	0
574	20241018	113500	89221282	1649	1649	1649	1649	0
575	20241018	113400	89221282	1649	1649	1649	1649	0
576	20241018	113300	89221282	1649	1649	1649	1649	0
577	20241018	113200	89221282	1649	1650	1650	1649	682
578	20241018	113100	88096569	1649	1649	1649	1649	0
579	20241018	113000	88096569	1649	1649	1649	1649	1923
580	20241018	112900	84925542	1649	1654	1654	1649	891
581	20241018	112800	83454914	1660	1660	1660	1660	0
582	20241018	112700	83454914	1660	1659	1660	1659	200
583	20241018	112600	83123014	1652	1652	1652	1652	0
584	20241018	112500	83123014	1652	1652	1652	1652	0
585	20241018	112400	83123014	1652	1652	1652	1652	0
586	20241018	112300	83123014	1652	1652	1652	1652	19
587	20241018	112200	83091626	1655	1655	1655	1655	0
588	20241018	112100	83091626	1655	1655	1655	1655	100
589	20241018	112000	82926126	1653	1653	1653	1653	0
590	20241018	111900	82926126	1653	1653	1653	1653	0
591	20241018	111800	82926126	1653	1653	1653	1653	0
592	20241018	111700	82926126	1653	1653	1653	1653	70
593	20241018	111600	82810416	1655	1655	1655	1655	7
594	20241018	111500	82798831	1653	1653	1653	1653	130
595	20241018	111400	82583941	1653	1653	1653	1653	103
596	20241018	111300	82413682	1654	1655	1655	1654	2
597	20241018	111200	82410373	1655	1651	1655	1651	9
598	20241018	111100	82395510	1651	1651	1651	1651	192
599	20241018	111000	82078518	1655	1651	1655	1651	111
600	20241018	110900	81895245	1643	1657	1657	1643	6423
601	20241018	110800	71287813	1656	1657	1657	1656	3162
602	20241018	110700	66049348	1658	1659	1659	1658	672
603	20241018	110600	64935169	1660	1660	1660	1660	0
604	20241018	110500	64935169	1660	1660	1660	1660	0
605	20241018	110400	64935169	1660	1660	1660	1660	0
606	20241018	110300	64935169	1660	1660	1660	1660	0
607	20241018	110200	64935169	1660	1660	1660	1660	3
608	20241018	110100	64930189	1661	1661	1661	1661	0
609	20241018	110000	64930189	1661	1661	1661	1661	1
610	20241018	105900	64928528	1662	1662	1662	1662	0
611	20241018	105800	64928528	1662	1662	1662	1662	0
612	20241018	105700	64928528	1662	1662	1662	1662	1
613	20241018	105600	64926866	1662	1662	1662	1662	1
614	20241018	105500	64925204	1662	1662	1662	1662	0
615	20241018	105400	64925204	1662	1659	1662	1659	468
616	20241018	105300	64148789	1662	1662	1662	1662	0
617	20241018	105200	64148789	1662	1662	1662	1662	0
618	20241018	105100	64148789	1662	1663	1663	1662	201
619	20241018	105000	63814527	1663	1661	1663	1659	1025
620	20241018	104900	62113038	1665	1665	1665	1665	0
621	20241018	104800	62113038	1665	1665	1665	1665	1
622	20241018	104700	62111373	1661	1666	1666	1661	356
623	20241018	104600	61520048	1667	1667	1667	1667	0
624	20241018	104500	61520048	1667	1667	1667	1667	0
625	20241018	104400	61520048	1667	1667	1667	1667	0
626	20241018	104300	61520048	1667	1662	1667	1660	16
627	20241018	104200	61493466	1667	1667	1667	1667	1
628	20241018	104100	61491799	1667	1667	1667	1667	1
629	20241018	104000	61490132	1667	1667	1667	1666	31
630	20241018	103900	61438475	1667	1667	1667	1667	0
631	20241018	103800	61438475	1667	1667	1667	1667	11
632	20241018	103700	61420138	1660	1662	1663	1660	5967
633	20241018	103600	51514285	1664	1663	1664	1660	997
634	20241018	103500	49858665	1664	1664	1664	1664	0
635	20241018	103400	49858665	1664	1664	1664	1664	20
636	20241018	103300	49825385	1664	1664	1664	1662	104
637	20241018	103200	49652529	1661	1661	1661	1661	0
638	20241018	103100	49652529	1661	1661	1661	1661	100
639	20241018	103000	49486429	1661	1664	1664	1661	601
640	20241018	102900	48488165	1661	1661	1661	1661	3482
641	20241018	102800	42704563	1661	1662	1662	1661	2037
642	20241018	102700	39319459	1664	1665	1665	1663	2300
643	20241018	102600	35492865	1664	1667	1667	1664	2758
644	20241018	102500	30899431	1667	1669	1669	1667	703
645	20241018	102400	29726884	1669	1670	1670	1669	16
646	20241018	102300	29700170	1669	1669	1669	1669	1
647	20241018	102200	29698501	1672	1672	1672	1672	0
648	20241018	102100	29698501	1672	1672	1672	1672	0
649	20241018	102000	29698501	1672	1672	1672	1672	0
650	20241018	101900	29698501	1672	1672	1672	1672	0
651	20241018	101800	29698501	1672	1672	1672	1672	10
652	20241018	101700	29681781	1667	1667	1667	1667	0
653	20241018	101600	29681781	1667	1667	1667	1667	0
654	20241018	101500	29681781	1667	1667	1667	1667	0
655	20241018	101400	29681781	1667	1667	1667	1667	0
656	20241018	101300	29681781	1667	1673	1673	1667	3
657	20241018	101200	29676774	1667	1667	1667	1667	0
658	20241018	101100	29676774	1667	1667	1667	1667	0
659	20241018	101000	29676774	1667	1667	1667	1667	0
660	20241018	100900	29676774	1667	1667	1667	1667	0
661	20241018	100800	29676774	1667	1667	1667	1667	0
662	20241018	100700	29676774	1667	1667	1667	1667	0
663	20241018	100600	29676774	1667	1674	1674	1667	24
664	20241018	100500	29636745	1674	1674	1674	1674	1
665	20241018	100400	29635071	1674	1674	1674	1674	1
666	20241018	100300	29633397	1674	1674	1674	1674	1
667	20241018	100200	29631723	1666	1666	1666	1666	0
668	20241018	100100	29631723	1666	1666	1666	1666	0
669	20241018	100000	29631723	1666	1666	1666	1666	0
670	20241018	095900	29631723	1666	1666	1666	1666	0
671	20241018	095800	29631723	1666	1666	1666	1666	0
672	20241018	095700	29631723	1666	1666	1666	1666	0
673	20241018	095600	29631723	1666	1666	1666	1666	0
674	20241018	095500	29631723	1666	1666	1666	1666	0
675	20241018	095400	29631723	1666	1666	1666	1666	0
676	20241018	095300	29631723	1666	1666	1666	1666	1
677	20241018	095200	29630057	1666	1667	1667	1666	1100
678	20241018	095100	27797356	1667	1667	1667	1667	0
679	20241018	095000	27797356	1667	1667	1667	1667	0
680	20241018	094900	27797356	1667	1669	1669	1667	8010
681	20241018	094800	14437083	1670	1670	1670	1670	0
682	20241018	094700	14437083	1670	1670	1670	1670	251
683	20241018	094600	14017913	1677	1677	1677	1677	0
684	20241018	094500	14017913	1677	1677	1677	1677	0
685	20241018	094400	14017913	1677	1677	1677	1677	0
686	20241018	094300	14017913	1677	1677	1677	1670	4
687	20241018	094200	14011212	1677	1677	1677	1676	62
688	20241018	094100	13907258	1677	1677	1677	1677	25
689	20241018	094000	13865333	1670	1670	1670	1670	0
690	20241018	093900	13865333	1670	1670	1670	1670	0
691	20241018	093800	13865333	1670	1670	1670	1670	0
692	20241018	093700	13865333	1670	1670	1670	1670	0
693	20241018	093600	13865333	1670	1670	1670	1670	0
694	20241018	093500	13865333	1670	1670	1670	1670	0
695	20241018	093400	13865333	1670	1670	1670	1670	0
696	20241018	093300	13865333	1670	1670	1670	1670	0
697	20241018	093200	13865333	1670	1670	1670	1670	0
698	20241018	093100	13865333	1670	1670	1670	1670	809
699	20241018	093000	12514303	1670	1670	1670	1670	0
700	20241018	092900	12514303	1670	1670	1670	1670	814
701	20241018	092800	11154923	1678	1678	1678	1678	72
702	20241018	092700	11034107	1678	1678	1678	1678	0
703	20241018	092600	11034107	1678	1678	1678	1678	0
704	20241018	092500	11034107	1678	1678	1678	1678	100
705	20241018	092400	10866307	1678	1672	1678	1671	286
706	20241018	092300	10388293	1675	1675	1675	1675	0
707	20241018	092200	10388293	1675	1675	1675	1675	0
708	20241018	092100	10388293	1675	1677	1677	1675	74
709	20241018	092000	10264341	1678	1678	1678	1678	0
710	20241018	091900	10264341	1678	1678	1678	1678	0
711	20241018	091800	10264341	1678	1678	1678	1678	0
712	20241018	091700	10264341	1678	1678	1678	1678	0
713	20241018	091600	10264341	1678	1678	1678	1678	0
714	20241018	091500	10264341	1678	1678	1678	1678	10
715	20241018	091400	10247561	1671	1671	1671	1671	0
716	20241018	091300	10247561	1671	1672	1672	1671	1100
717	20241018	091200	8409441	1678	1678	1678	1678	0
718	20241018	091100	8409441	1678	1678	1678	1678	0
719	20241018	091000	8409441	1678	1678	1678	1678	0
720	20241018	090900	8409441	1678	1679	1679	1678	2
721	20241018	090800	8406084	1671	1673	1673	1671	526
722	20241018	090700	7526808	1673	1673	1673	1673	0
723	20241018	090600	7526808	1673	1673	1673	1673	4
724	20241018	090500	7520116	1673	1673	1673	1673	1
725	20241018	090400	7518443	1673	1673	1673	1673	0
726	20241018	090300	7518443	1673	1673	1673	1673	284
727	20241018	090200	7043311	1673	1673	1673	1673	304
728	20241018	090100	6534719	1679	1679	1679	1679	1
729	20241018	090000	6533040	1670	1670	1670	1670	3912