KissMeData/027710/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	191200	503008974	1321	1321	1321	1321	11264
3	20241018	191100	503008974	1321	1321	1321	1321	0
4	20241018	191000	503008974	1321	1321	1321	1321	0
5	20241018	190900	503008974	1321	1321	1321	1321	0
6	20241018	190800	503008974	1321	1321	1321	1321	0
7	20241018	190700	503008974	1321	1321	1321	1321	0
8	20241018	190600	503008974	1321	1321	1321	1321	0
9	20241018	190500	503008974	1321	1321	1321	1321	0
10	20241018	190400	503008974	1321	1321	1321	1321	0
11	20241018	190300	503008974	1321	1321	1321	1321	0
12	20241018	190200	503008974	1321	1321	1321	1321	0
13	20241018	190100	503008974	1321	1321	1321	1321	0
14	20241018	190000	503008974	1321	1321	1321	1321	0
15	20241018	185900	503008974	1321	1321	1321	1321	0
16	20241018	185800	503008974	1321	1321	1321	1321	0
17	20241018	185700	503008974	1321	1321	1321	1321	0
18	20241018	185600	503008974	1321	1321	1321	1321	0
19	20241018	185500	503008974	1321	1321	1321	1321	0
20	20241018	185400	503008974	1321	1321	1321	1321	0
21	20241018	185300	503008974	1321	1321	1321	1321	0
22	20241018	185200	503008974	1321	1321	1321	1321	0
23	20241018	185100	503008974	1321	1321	1321	1321	0
24	20241018	185000	503008974	1321	1321	1321	1321	0
25	20241018	184900	503008974	1321	1321	1321	1321	0
26	20241018	184800	503008974	1321	1321	1321	1321	0
27	20241018	184700	503008974	1321	1321	1321	1321	0
28	20241018	184600	503008974	1321	1321	1321	1321	0
29	20241018	184500	503008974	1321	1321	1321	1321	0
30	20241018	184400	503008974	1321	1321	1321	1321	0
31	20241018	184300	503008974	1321	1321	1321	1321	0
32	20241018	184200	503008974	1321	1321	1321	1321	11264
33	20241018	184100	503008974	1321	1321	1321	1321	0
34	20241018	184000	503008974	1321	1321	1321	1321	0
35	20241018	183900	503008974	1321	1321	1321	1321	0
36	20241018	183800	503008974	1321	1321	1321	1321	0
37	20241018	183700	503008974	1321	1321	1321	1321	0
38	20241018	183600	503008974	1321	1321	1321	1321	0
39	20241018	183500	503008974	1321	1321	1321	1321	0
40	20241018	183400	503008974	1321	1321	1321	1321	0
41	20241018	183300	503008974	1321	1321	1321	1321	0
42	20241018	183200	503008974	1321	1321	1321	1321	0
43	20241018	183100	503008974	1321	1321	1321	1321	0
44	20241018	183000	503008974	1321	1321	1321	1321	0
45	20241018	182900	503008974	1321	1321	1321	1321	0
46	20241018	182800	503008974	1321	1321	1321	1321	0
47	20241018	182700	503008974	1321	1321	1321	1321	0
48	20241018	182600	503008974	1321	1321	1321	1321	0
49	20241018	182500	503008974	1321	1321	1321	1321	0
50	20241018	182400	503008974	1321	1321	1321	1321	0
51	20241018	182300	503008974	1321	1321	1321	1321	0
52	20241018	182200	503008974	1321	1321	1321	1321	0
53	20241018	182100	503008974	1321	1321	1321	1321	0
54	20241018	182000	503008974	1321	1321	1321	1321	0
55	20241018	181900	503008974	1321	1321	1321	1321	0
56	20241018	181800	503008974	1321	1321	1321	1321	0
57	20241018	181700	503008974	1321	1321	1321	1321	0
58	20241018	181600	503008974	1321	1321	1321	1321	0
59	20241018	181500	503008974	1321	1321	1321	1321	0
60	20241018	181400	503008974	1321	1321	1321	1321	0
61	20241018	181300	503008974	1321	1321	1321	1321	0
62	20241018	181200	503008974	1321	1321	1321	1321	11264
63	20241018	181100	503008974	1321	1321	1321	1321	0
64	20241018	181000	503008974	1321	1321	1321	1321	0
65	20241018	180900	503008974	1321	1321	1321	1321	0
66	20241018	180800	503008974	1321	1321	1321	1321	0
67	20241018	180700	503008974	1321	1321	1321	1321	0
68	20241018	180600	503008974	1321	1321	1321	1321	0
69	20241018	180500	503008974	1321	1321	1321	1321	0
70	20241018	180400	503008974	1321	1321	1321	1321	0
71	20241018	180300	503008974	1321	1321	1321	1321	0
72	20241018	180200	503008974	1321	1321	1321	1321	0
73	20241018	180100	503008974	1321	1321	1321	1321	0
74	20241018	180000	503008974	1321	1321	1321	1321	0
75	20241018	175900	503008974	1321	1321	1321	1321	0
76	20241018	175800	503008974	1321	1321	1321	1321	0
77	20241018	175700	503008974	1321	1321	1321	1321	0
78	20241018	175600	503008974	1321	1321	1321	1321	0
79	20241018	175500	503008974	1321	1321	1321	1321	0
80	20241018	175400	503008974	1321	1321	1321	1321	0
81	20241018	175300	503008974	1321	1321	1321	1321	0
82	20241018	175200	503008974	1321	1321	1321	1321	0
83	20241018	175100	503008974	1321	1321	1321	1321	0
84	20241018	175000	503008974	1321	1321	1321	1321	0
85	20241018	174900	503008974	1321	1321	1321	1321	0
86	20241018	174800	503008974	1321	1321	1321	1321	0
87	20241018	174700	503008974	1321	1321	1321	1321	0
88	20241018	174600	503008974	1321	1321	1321	1321	0
89	20241018	174500	503008974	1321	1321	1321	1321	0
90	20241018	174400	503008974	1321	1321	1321	1321	0
91	20241018	174300	503008974	1321	1321	1321	1321	0
92	20241018	174200	503008974	1321	1321	1321	1321	11264
93	20241018	174100	503008974	1321	1321	1321	1321	0
94	20241018	174000	503008974	1321	1321	1321	1321	0
95	20241018	173900	503008974	1321	1321	1321	1321	0
96	20241018	173800	503008974	1321	1321	1321	1321	0
97	20241018	173700	503008974	1321	1321	1321	1321	0
98	20241018	173600	503008974	1321	1321	1321	1321	0
99	20241018	173500	503008974	1321	1321	1321	1321	0
100	20241018	173400	503008974	1321	1321	1321	1321	0
101	20241018	173300	503008974	1321	1321	1321	1321	0
102	20241018	173200	503008974	1321	1321	1321	1321	0
103	20241018	173100	503008974	1321	1321	1321	1321	0
104	20241018	173000	503008974	1321	1321	1321	1321	0
105	20241018	172900	503008974	1321	1321	1321	1321	0
106	20241018	172800	503008974	1321	1321	1321	1321	0
107	20241018	172700	503008974	1321	1321	1321	1321	0
108	20241018	172600	503008974	1321	1321	1321	1321	0
109	20241018	172500	503008974	1321	1321	1321	1321	0
110	20241018	172400	503008974	1321	1321	1321	1321	0
111	20241018	172300	503008974	1321	1321	1321	1321	0
112	20241018	172200	503008974	1321	1321	1321	1321	0
113	20241018	172100	503008974	1321	1321	1321	1321	0
114	20241018	172000	503008974	1321	1321	1321	1321	0
115	20241018	171900	503008974	1321	1321	1321	1321	0
116	20241018	171800	503008974	1321	1321	1321	1321	0
117	20241018	171700	503008974	1321	1321	1321	1321	0
118	20241018	171600	503008974	1321	1321	1321	1321	0
119	20241018	171500	503008974	1321	1321	1321	1321	0
120	20241018	171400	503008974	1321	1321	1321	1321	0
121	20241018	171300	503008974	1321	1321	1321	1321	0
122	20241018	171200	503008974	1321	1321	1321	1321	11264
123	20241018	171100	503008974	1321	1321	1321	1321	0
124	20241018	171000	503008974	1321	1321	1321	1321	0
125	20241018	170900	503008974	1321	1321	1321	1321	0
126	20241018	170800	503008974	1321	1321	1321	1321	0
127	20241018	170700	503008974	1321	1321	1321	1321	0
128	20241018	170600	503008974	1321	1321	1321	1321	0
129	20241018	170500	503008974	1321	1321	1321	1321	0
130	20241018	170400	503008974	1321	1321	1321	1321	0
131	20241018	170300	503008974	1321	1321	1321	1321	0
132	20241018	170200	503008974	1321	1321	1321	1321	0
133	20241018	170100	503008974	1321	1321	1321	1321	0
134	20241018	170000	503008974	1321	1321	1321	1321	0
135	20241018	165900	503008974	1321	1321	1321	1321	0
136	20241018	165800	503008974	1321	1321	1321	1321	0
137	20241018	165700	503008974	1321	1321	1321	1321	0
138	20241018	165600	503008974	1321	1321	1321	1321	0
139	20241018	165500	503008974	1321	1321	1321	1321	0
140	20241018	165400	503008974	1321	1321	1321	1321	0
141	20241018	165300	503008974	1321	1321	1321	1321	0
142	20241018	165200	503008974	1321	1321	1321	1321	0
143	20241018	165100	503008974	1321	1321	1321	1321	0
144	20241018	165000	503008974	1321	1321	1321	1321	0
145	20241018	164900	503008974	1321	1321	1321	1321	0
146	20241018	164800	503008974	1321	1321	1321	1321	0
147	20241018	164700	503008974	1321	1321	1321	1321	0
148	20241018	164600	503008974	1321	1321	1321	1321	0
149	20241018	164500	503008974	1321	1321	1321	1321	0
150	20241018	164400	503008974	1321	1321	1321	1321	0
151	20241018	164300	503008974	1321	1321	1321	1321	0
152	20241018	164200	503008974	1321	1321	1321	1321	11264
153	20241018	164100	503008974	1321	1321	1321	1321	0
154	20241018	164000	503008974	1321	1321	1321	1321	0
155	20241018	163900	503008974	1321	1321	1321	1321	0
156	20241018	163800	503008974	1321	1321	1321	1321	0
157	20241018	163700	503008974	1321	1321	1321	1321	0
158	20241018	163600	503008974	1321	1321	1321	1321	0
159	20241018	163500	503008974	1321	1321	1321	1321	0
160	20241018	163400	503008974	1321	1321	1321	1321	0
161	20241018	163300	503008974	1321	1321	1321	1321	0
162	20241018	163200	503008974	1321	1321	1321	1321	0
163	20241018	163100	503008974	1321	1321	1321	1321	0
164	20241018	163000	503008974	1321	1321	1321	1321	0
165	20241018	162900	503008974	1321	1321	1321	1321	0
166	20241018	162800	503008974	1321	1321	1321	1321	0
167	20241018	162700	503008974	1321	1321	1321	1321	0
168	20241018	162600	503008974	1321	1321	1321	1321	0
169	20241018	162500	503008974	1321	1321	1321	1321	0
170	20241018	162400	503008974	1321	1321	1321	1321	0
171	20241018	162300	503008974	1321	1321	1321	1321	0
172	20241018	162200	503008974	1321	1321	1321	1321	0
173	20241018	162100	503008974	1321	1321	1321	1321	0
174	20241018	162000	503008974	1321	1321	1321	1321	0
175	20241018	161900	503008974	1321	1321	1321	1321	0
176	20241018	161800	503008974	1321	1321	1321	1321	0
177	20241018	161700	503008974	1321	1321	1321	1321	0
178	20241018	161600	503008974	1321	1321	1321	1321	0
179	20241018	161500	503008974	1321	1321	1321	1321	0
180	20241018	161400	503008974	1321	1321	1321	1321	0
181	20241018	161300	503008974	1321	1321	1321	1321	0
182	20241018	161200	503008974	1321	1321	1321	1321	11264
183	20241018	161100	503008974	1321	1321	1321	1321	0
184	20241018	161000	503008974	1321	1321	1321	1321	0
185	20241018	160900	503008974	1321	1321	1321	1321	0
186	20241018	160800	503008974	1321	1321	1321	1321	0
187	20241018	160700	503008974	1321	1321	1321	1321	0
188	20241018	160600	503008974	1321	1321	1321	1321	0
189	20241018	160500	503008974	1321	1321	1321	1321	0
190	20241018	160400	503008974	1321	1321	1321	1321	0
191	20241018	160300	503008974	1321	1321	1321	1321	0
192	20241018	160200	503008974	1321	1321	1321	1321	0
193	20241018	160100	503008974	1321	1321	1321	1321	0
194	20241018	160000	503008974	1321	1321	1321	1321	0
195	20241018	155900	503008974	1321	1321	1321	1321	0
196	20241018	155800	503008974	1321	1321	1321	1321	0
197	20241018	155700	503008974	1321	1321	1321	1321	0
198	20241018	155600	503008974	1321	1321	1321	1321	0
199	20241018	155500	503008974	1321	1321	1321	1321	0
200	20241018	155400	503008974	1321	1321	1321	1321	0
201	20241018	155300	503008974	1321	1321	1321	1321	0
202	20241018	155200	503008974	1321	1321	1321	1321	0
203	20241018	155100	503008974	1321	1321	1321	1321	0
204	20241018	155000	503008974	1321	1321	1321	1321	0
205	20241018	154900	503008974	1321	1321	1321	1321	0
206	20241018	154800	503008974	1321	1321	1321	1321	0
207	20241018	154700	503008974	1321	1321	1321	1321	0
208	20241018	154600	503008974	1321	1321	1321	1321	0
209	20241018	154500	503008974	1321	1321	1321	1321	0
210	20241018	154400	503008974	1321	1321	1321	1321	0
211	20241018	154300	503008974	1321	1321	1321	1321	0
212	20241018	154200	503008974	1321	1321	1321	1321	11264
213	20241018	154100	503008974	1321	1321	1321	1321	0
214	20241018	154000	503008974	1321	1321	1321	1321	0
215	20241018	153900	503008974	1321	1321	1321	1321	0
216	20241018	153800	503008974	1321	1321	1321	1321	0
217	20241018	153700	503008974	1321	1321	1321	1321	0
218	20241018	153600	503008974	1321	1321	1321	1321	0
219	20241018	153500	503008974	1321	1321	1321	1321	0
220	20241018	153400	503008974	1321	1321	1321	1321	0
221	20241018	153300	503008974	1321	1321	1321	1321	0
222	20241018	153200	503008974	1321	1321	1321	1321	0
223	20241018	153100	503008974	1321	1321	1321	1321	0
224	20241018	153000	503008974	1321	1321	1321	1321	11264
225	20241018	152900	488129230	1320	1320	1320	1320	0
226	20241018	152800	488129230	1320	1320	1320	1320	0
227	20241018	152700	488129230	1320	1320	1320	1320	0
228	20241018	152600	488129230	1320	1320	1320	1320	0
229	20241018	152500	488129230	1320	1320	1320	1320	0
230	20241018	152400	488129230	1320	1320	1320	1320	0
231	20241018	152300	488129230	1320	1320	1320	1320	0
232	20241018	152200	488129230	1320	1320	1320	1320	0
233	20241018	152100	488129230	1320	1320	1320	1320	0
234	20241018	152000	488129230	1320	1320	1320	1320	0
235	20241018	151900	488129230	1320	1320	1320	1320	1280
236	20241018	151800	486439630	1319	1318	1319	1318	5003
237	20241018	151700	479845291	1318	1317	1318	1317	61
238	20241018	151600	479764894	1318	1317	1318	1317	902
239	20241018	151500	478576959	1317	1318	1318	1317	150
240	20241018	151400	478379359	1318	1318	1318	1318	1
241	20241018	151300	478378041	1316	1317	1318	1316	5329
242	20241018	151200	471362075	1318	1318	1318	1318	288
243	20241018	151100	470982491	1318	1318	1319	1317	1015
244	20241018	151000	469645478	1318	1317	1318	1317	1377
245	20241018	150900	467831967	1318	1316	1318	1316	844
246	20241018	150800	466720467	1316	1316	1316	1316	527
247	20241018	150700	466026935	1317	1317	1317	1316	640
248	20241018	150600	465184455	1317	1317	1317	1317	70
249	20241018	150500	465092265	1317	1317	1317	1317	1
250	20241018	150400	465090948	1317	1317	1317	1317	2013
251	20241018	150300	462439827	1317	1317	1317	1317	1
252	20241018	150200	462438510	1319	1316	1319	1316	261
253	20241018	150100	462095031	1319	1319	1319	1317	1138
254	20241018	150000	460596281	1317	1319	1319	1317	1288
255	20241018	145900	458899760	1319	1320	1320	1319	5
256	20241018	145800	458893161	1320	1320	1320	1320	9
257	20241018	145700	458881281	1320	1320	1320	1320	13
258	20241018	145600	458864121	1320	1320	1320	1320	11
259	20241018	145500	458849601	1320	1320	1320	1320	0
260	20241018	145400	458849601	1320	1320	1320	1320	0
261	20241018	145300	458849601	1320	1320	1320	1320	1267
262	20241018	145200	457177161	1319	1319	1319	1318	1630
263	20241018	145100	455027794	1319	1319	1319	1319	0
264	20241018	145000	455027794	1319	1318	1319	1318	447
265	20241018	144900	454438574	1319	1319	1319	1319	0
266	20241018	144800	454438574	1319	1319	1319	1319	1
267	20241018	144700	454437255	1318	1318	1318	1318	3408
268	20241018	144600	449945511	1318	1318	1318	1318	393
269	20241018	144500	449427537	1318	1318	1318	1318	57
270	20241018	144400	449352411	1318	1317	1318	1316	8069
271	20241018	144300	438732947	1317	1318	1318	1316	3727
272	20241018	144200	433828001	1318	1318	1318	1318	4
273	20241018	144100	433822729	1318	1317	1318	1316	10358
274	20241018	144000	420187404	1318	1318	1318	1318	1
275	20241018	143900	420186086	1318	1318	1318	1318	100
276	20241018	143800	420054286	1318	1318	1318	1318	0
277	20241018	143700	420054286	1318	1318	1318	1318	1
278	20241018	143600	420052968	1317	1318	1318	1317	721
279	20241018	143500	419103111	1317	1318	1318	1317	788
280	20241018	143400	418065312	1318	1318	1318	1318	0
281	20241018	143300	418065312	1318	1318	1318	1318	0
282	20241018	143200	418065312	1318	1318	1318	1318	10
283	20241018	143100	418052132	1318	1318	1318	1318	1
284	20241018	143000	418050814	1317	1317	1317	1317	4
285	20241018	142900	418045546	1318	1318	1318	1318	0
286	20241018	142800	418045546	1318	1318	1318	1318	1
287	20241018	142700	418044228	1319	1319	1319	1319	1
288	20241018	142600	418042909	1317	1318	1318	1317	10
289	20241018	142500	418029737	1319	1319	1319	1319	0
290	20241018	142400	418029737	1319	1319	1319	1319	250
291	20241018	142300	417699987	1319	1319	1319	1319	0
292	20241018	142200	417699987	1319	1319	1319	1319	1
293	20241018	142100	417698668	1317	1317	1317	1317	2178
294	20241018	142000	414830242	1317	1318	1318	1317	110
295	20241018	141900	414685362	1318	1318	1318	1318	0
296	20241018	141800	414685362	1318	1318	1318	1318	352
297	20241018	141700	414221426	1319	1319	1319	1319	1
298	20241018	141600	414220107	1320	1320	1320	1320	0
299	20241018	141500	414220107	1320	1317	1320	1316	6
300	20241018	141400	414212206	1320	1319	1320	1319	2
301	20241018	141300	414209567	1317	1317	1317	1317	74
302	20241018	141200	414112109	1316	1316	1316	1316	600
303	20241018	141100	413322509	1316	1316	1316	1316	2404
304	20241018	141000	410158845	1316	1316	1316	1316	545
305	20241018	140900	409441625	1316	1317	1317	1316	2067
306	20241018	140800	406721447	1317	1317	1317	1317	0
307	20241018	140700	406721447	1317	1317	1317	1317	103
308	20241018	140600	406585796	1319	1319	1319	1319	0
309	20241018	140500	406585796	1319	1319	1319	1319	0
310	20241018	140400	406585796	1319	1318	1319	1316	8
311	20241018	140300	406575248	1320	1320	1320	1320	0
312	20241018	140200	406575248	1320	1317	1320	1315	7703
313	20241018	140100	396436208	1318	1319	1319	1317	116
314	20241018	140000	396283414	1319	1319	1319	1319	3791
315	20241018	135900	391283085	1319	1318	1319	1318	862
316	20241018	135800	390146968	1318	1318	1318	1318	917
317	20241018	135700	388938362	1318	1318	1318	1318	100
318	20241018	135600	388806562	1317	1318	1318	1317	4
319	20241018	135500	388801293	1318	1318	1318	1318	0
320	20241018	135400	388801293	1318	1318	1318	1318	41
321	20241018	135300	388747255	1318	1318	1318	1318	0
322	20241018	135200	388747255	1318	1318	1318	1318	0
323	20241018	135100	388747255	1318	1318	1318	1318	0
324	20241018	135000	388747255	1318	1318	1318	1318	0
325	20241018	134900	388747255	1318	1318	1318	1318	100
326	20241018	134800	388615455	1317	1317	1317	1317	0
327	20241018	134700	388615455	1317	1317	1317	1317	351
328	20241018	134600	388153188	1317	1317	1317	1317	30
329	20241018	134500	388113678	1318	1318	1318	1318	626
330	20241018	134400	387288610	1318	1318	1318	1318	3
331	20241018	134300	387284656	1318	1318	1318	1318	1700
332	20241018	134200	385044056	1318	1319	1319	1318	2139
333	20241018	134100	382224756	1319	1318	1319	1318	3890
334	20241018	134000	377097735	1318	1317	1318	1317	301
335	20241018	133900	376701317	1318	1318	1318	1318	21
336	20241018	133800	376673639	1317	1317	1317	1317	0
337	20241018	133700	376673639	1317	1317	1317	1317	0
338	20241018	133600	376673639	1317	1317	1317	1317	3979
339	20241018	133500	371433296	1317	1317	1317	1317	10
340	20241018	133400	371420126	1317	1317	1317	1317	0
341	20241018	133300	371420126	1317	1317	1317	1317	0
342	20241018	133200	371420126	1317	1317	1317	1317	100
343	20241018	133100	371288426	1317	1316	1317	1316	629
344	20241018	133000	370460661	1317	1317	1317	1317	16
345	20241018	132900	370439589	1317	1316	1317	1316	2165
346	20241018	132800	367590321	1315	1316	1316	1315	5626
347	20241018	132700	360191203	1316	1316	1316	1315	249
348	20241018	132600	359863659	1316	1316	1316	1316	6397
349	20241018	132500	351445207	1316	1317	1317	1316	354
350	20241018	132400	350979217	1317	1317	1317	1317	304
351	20241018	132300	350578849	1319	1319	1319	1319	52
352	20241018	132200	350510261	1319	1319	1319	1319	1000
353	20241018	132100	349191261	1317	1317	1317	1317	677
354	20241018	132000	348299652	1317	1317	1317	1317	0
355	20241018	131900	348299652	1317	1317	1317	1317	0
356	20241018	131800	348299652	1317	1317	1317	1317	0
357	20241018	131700	348299652	1317	1317	1317	1317	100
358	20241018	131600	348167952	1317	1317	1317	1317	0
359	20241018	131500	348167952	1317	1319	1319	1317	13
360	20241018	131400	348150809	1319	1318	1319	1318	11
361	20241018	131300	348136310	1317	1317	1317	1317	0
362	20241018	131200	348136310	1317	1319	1319	1317	1961
363	20241018	131100	345553511	1319	1319	1319	1319	6
364	20241018	131000	345545597	1317	1317	1317	1317	0
365	20241018	130900	345545597	1317	1317	1317	1317	5
366	20241018	130800	345539012	1319	1319	1319	1319	0
367	20241018	130700	345539012	1319	1319	1319	1319	6
368	20241018	130600	345531098	1317	1317	1317	1317	0
369	20241018	130500	345531098	1317	1319	1319	1317	529
370	20241018	130400	344834265	1317	1317	1317	1317	1391
371	20241018	130300	343002318	1318	1319	1319	1318	605
372	20241018	130200	342204922	1318	1318	1318	1318	209
373	20241018	130100	341929460	1318	1318	1318	1318	51
374	20241018	130000	341862242	1319	1319	1319	1319	14
375	20241018	125900	341843776	1318	1319	1319	1318	2004
376	20241018	125800	339202498	1318	1318	1318	1318	2
377	20241018	125700	339199862	1319	1319	1319	1319	201
378	20241018	125600	338934743	1318	1318	1319	1317	5547
379	20241018	125500	331624941	1319	1319	1319	1319	1
380	20241018	125400	331623622	1319	1319	1320	1318	14242
381	20241018	125300	312852653	1319	1319	1319	1319	1121
382	20241018	125200	311374054	1320	1320	1320	1320	0
383	20241018	125100	311374054	1320	1319	1320	1319	1010
384	20241018	125000	310041859	1318	1318	1318	1318	0
385	20241018	124900	310041859	1318	1319	1319	1318	5233
386	20241018	124800	303143366	1320	1320	1320	1320	1
387	20241018	124700	303142046	1320	1320	1320	1320	113
388	20241018	124600	302992886	1320	1320	1320	1320	76
389	20241018	124500	302892566	1321	1321	1321	1321	1
390	20241018	124400	302891245	1321	1321	1321	1321	0
391	20241018	124300	302891245	1321	1321	1321	1321	1
392	20241018	124200	302889924	1320	1321	1321	1320	212
393	20241018	124100	302610082	1321	1321	1321	1321	3
394	20241018	124000	302606119	1321	1321	1321	1320	136
395	20241018	123900	302426565	1325	1322	1325	1321	105
396	20241018	123800	302287855	1323	1323	1323	1323	0
397	20241018	123700	302287855	1323	1323	1326	1323	502
398	20241018	123600	301623706	1326	1326	1326	1321	1889
399	20241018	123500	299128259	1322	1322	1322	1322	1063
400	20241018	123400	297722973	1326	1326	1326	1326	0
401	20241018	123300	297722973	1326	1326	1326	1326	0
402	20241018	123200	297722973	1326	1326	1326	1326	1
403	20241018	123100	297721647	1322	1322	1322	1322	1
404	20241018	123000	297720325	1326	1325	1326	1325	7546
405	20241018	122900	287721874	1325	1323	1325	1323	7
406	20241018	122800	287712607	1320	1320	1320	1320	3934
407	20241018	122700	282519727	1319	1319	1319	1319	0
408	20241018	122600	282519727	1319	1319	1319	1319	200
409	20241018	122500	282255927	1320	1320	1320	1320	0
410	20241018	122400	282255927	1320	1320	1320	1320	49
411	20241018	122300	282191247	1320	1320	1320	1320	1
412	20241018	122200	282189927	1319	1319	1319	1319	0
413	20241018	122100	282189927	1319	1319	1319	1319	0
414	20241018	122000	282189927	1319	1319	1319	1319	683
415	20241018	121900	281289050	1319	1319	1319	1318	1348
416	20241018	121800	279512135	1319	1319	1319	1319	50
417	20241018	121700	279446185	1319	1319	1319	1319	15
418	20241018	121600	279426400	1319	1319	1319	1319	0
419	20241018	121500	279426400	1319	1319	1319	1319	100
420	20241018	121400	279294500	1319	1319	1319	1319	937
421	20241018	121300	278058597	1319	1319	1319	1319	103
422	20241018	121200	277922740	1320	1320	1320	1320	0
423	20241018	121100	277922740	1320	1320	1320	1320	5
424	20241018	121000	277916140	1319	1319	1319	1319	1096
425	20241018	120900	276470516	1319	1319	1319	1319	16
426	20241018	120800	276449412	1319	1319	1319	1319	0
427	20241018	120700	276449412	1319	1319	1319	1319	1
428	20241018	120600	276448093	1319	1319	1319	1319	0
429	20241018	120500	276448093	1319	1319	1319	1319	0
430	20241018	120400	276448093	1319	1319	1319	1319	0
431	20241018	120300	276448093	1319	1319	1319	1319	1133
432	20241018	120200	274953666	1319	1319	1319	1319	0
433	20241018	120100	274953666	1319	1319	1319	1319	0
434	20241018	120000	274953666	1319	1319	1319	1319	103
435	20241018	115900	274817809	1319	1319	1319	1319	782
436	20241018	115800	273786351	1319	1320	1320	1319	24
437	20241018	115700	273754681	1320	1319	1320	1319	116
438	20241018	115600	273601671	1319	1319	1319	1319	4
439	20241018	115500	273596395	1319	1319	1319	1319	117
440	20241018	115400	273442072	1320	1320	1320	1320	1
441	20241018	115300	273440752	1318	1320	1320	1318	1773
442	20241018	115200	271103475	1320	1320	1320	1320	0
443	20241018	115100	271103475	1320	1320	1320	1320	500
444	20241018	115000	270443475	1320	1320	1320	1320	0
445	20241018	114900	270443475	1320	1320	1320	1320	7
446	20241018	114800	270434235	1319	1319	1319	1319	0
447	20241018	114700	270434235	1319	1320	1320	1319	108
448	20241018	114600	270291775	1319	1319	1319	1319	0
449	20241018	114500	270291775	1319	1320	1320	1319	202
450	20241018	114400	270025335	1320	1320	1320	1320	0
451	20241018	114300	270025335	1320	1320	1320	1320	9
452	20241018	114200	270013455	1320	1320	1320	1320	0
453	20241018	114100	270013455	1320	1320	1320	1320	6
454	20241018	114000	270005535	1319	1320	1320	1319	7
455	20241018	113900	269996301	1320	1320	1320	1320	16
456	20241018	113800	269975181	1320	1320	1320	1320	70
457	20241018	113700	269882781	1320	1320	1320	1320	1134
458	20241018	113600	268385901	1320	1320	1320	1320	201
459	20241018	113500	268120581	1320	1320	1320	1320	209
460	20241018	113400	267844701	1320	1320	1320	1320	0
461	20241018	113300	267844701	1320	1320	1320	1320	6
462	20241018	113200	267836781	1320	1320	1320	1320	65
463	20241018	113100	267750981	1320	1320	1320	1320	0
464	20241018	113000	267750981	1320	1320	1320	1320	118
465	20241018	112900	267595221	1320	1320	1320	1320	6
466	20241018	112800	267587301	1318	1319	1319	1318	1305
467	20241018	112700	265866800	1320	1320	1320	1320	6
468	20241018	112600	265858880	1319	1319	1319	1319	0
469	20241018	112500	265858880	1319	1320	1320	1319	183
470	20241018	112400	265617423	1320	1320	1320	1320	130
471	20241018	112300	265445823	1320	1320	1320	1320	10
472	20241018	112200	265432623	1319	1319	1319	1318	1896
473	20241018	112100	262932698	1319	1319	1320	1318	1630
474	20241018	112000	260783971	1319	1320	1320	1319	11953
475	20241018	111900	245017202	1320	1320	1320	1319	54
476	20241018	111800	244945936	1319	1320	1320	1319	558
477	20241018	111700	244209932	1320	1320	1320	1320	1019
478	20241018	111600	242864852	1320	1320	1320	1320	0
479	20241018	111500	242864852	1320	1320	1320	1320	36
480	20241018	111400	242817332	1320	1320	1320	1320	1790
481	20241018	111300	240454532	1325	1321	1325	1320	303
482	20241018	111200	240054547	1325	1325	1325	1325	0
483	20241018	111100	240054547	1325	1323	1325	1323	33
484	20241018	111000	240010866	1323	1321	1323	1320	7089
485	20241018	110900	230648602	1321	1323	1323	1321	4911
486	20241018	110800	224160911	1323	1321	1323	1321	76
487	20241018	110700	224060503	1321	1323	1323	1321	76
488	20241018	110600	223960055	1319	1323	1323	1319	15751
489	20241018	110500	203166373	1323	1323	1323	1323	6
490	20241018	110400	203158435	1323	1323	1323	1323	60
491	20241018	110300	203079055	1323	1323	1323	1323	7
492	20241018	110200	203069794	1322	1323	1323	1322	113
493	20241018	110100	202920398	1323	1323	1323	1323	6
494	20241018	110000	202912460	1322	1322	1322	1322	252
495	20241018	105900	202579316	1323	1323	1323	1323	0
496	20241018	105800	202579316	1323	1324	1324	1322	4023
497	20241018	105700	197259632	1323	1323	1323	1323	0
498	20241018	105600	197259632	1323	1323	1323	1323	0
499	20241018	105500	197259632	1323	1323	1323	1323	600
500	20241018	105400	196465832	1324	1325	1325	1324	18
501	20241018	105300	196441985	1325	1325	1325	1325	100
502	20241018	105200	196309485	1327	1327	1327	1327	0
503	20241018	105100	196309485	1327	1327	1327	1327	1
504	20241018	105000	196308158	1327	1324	1327	1324	2838
505	20241018	104900	192550643	1324	1324	1324	1324	0
506	20241018	104800	192550643	1324	1326	1326	1324	700
507	20241018	104700	191623596	1327	1326	1327	1326	20
508	20241018	104600	191597066	1327	1327	1327	1327	252
509	20241018	104500	191262662	1325	1325	1325	1325	20
510	20241018	104400	191236162	1329	1325	1329	1325	176
511	20241018	104300	191002823	1324	1324	1324	1324	5
512	20241018	104200	190996203	1325	1326	1326	1325	861
513	20241018	104100	189854927	1329	1329	1329	1329	0
514	20241018	104000	189854927	1329	1326	1329	1326	8
515	20241018	103900	189844308	1326	1325	1326	1325	1263
516	20241018	103800	188170509	1325	1325	1325	1325	2
517	20241018	103700	188167859	1325	1325	1325	1325	1800
518	20241018	103600	185782859	1325	1325	1325	1325	5
519	20241018	103500	185776234	1326	1327	1327	1326	6036
520	20241018	103400	177770093	1327	1328	1328	1327	9
521	20241018	103300	177758142	1328	1328	1328	1328	30
522	20241018	103200	177718302	1328	1328	1328	1328	2
523	20241018	103100	177715646	1328	1328	1328	1328	75
524	20241018	103000	177616046	1329	1329	1329	1329	12
525	20241018	102900	177600098	1330	1328	1330	1327	336
526	20241018	102800	177153986	1330	1329	1330	1329	123
527	20241018	102700	176990509	1328	1328	1328	1328	504
528	20241018	102600	176321197	1328	1328	1328	1328	977
529	20241018	102500	175023741	1328	1328	1328	1328	8
530	20241018	102400	175013117	1328	1328	1328	1328	20
531	20241018	102300	174986557	1327	1327	1328	1326	912
532	20241018	102200	173776669	1327	1327	1327	1327	500
533	20241018	102100	173113169	1327	1327	1327	1327	310
534	20241018	102000	172701799	1327	1327	1327	1327	100
535	20241018	101900	172569099	1326	1327	1327	1326	542
536	20241018	101800	171849947	1327	1327	1327	1327	10
537	20241018	101700	171836677	1327	1327	1327	1327	20
538	20241018	101600	171810137	1327	1327	1327	1327	12
539	20241018	101500	171794213	1327	1327	1327	1327	1
540	20241018	101400	171792886	1327	1327	1327	1327	11
541	20241018	101300	171778289	1326	1326	1326	1326	22
542	20241018	101200	171749117	1326	1326	1326	1326	1000
543	20241018	101100	170423117	1326	1326	1326	1326	161
544	20241018	101000	170209631	1326	1326	1326	1326	619
545	20241018	100900	169388837	1326	1326	1326	1326	50
546	20241018	100800	169322537	1327	1327	1328	1327	1048
547	20241018	100700	167931741	1327	1327	1327	1327	82
548	20241018	100600	167822927	1327	1327	1327	1327	8
549	20241018	100500	167812311	1327	1327	1327	1327	15
550	20241018	100400	167792406	1327	1327	1327	1327	1
551	20241018	100300	167791079	1328	1326	1328	1324	602
552	20241018	100200	166994009	1327	1327	1327	1327	4
553	20241018	100100	166988701	1327	1325	1327	1325	16
554	20241018	100000	166967499	1325	1325	1325	1325	262
555	20241018	095900	166620349	1325	1325	1325	1325	1647
556	20241018	095800	164438074	1324	1329	1329	1324	617
557	20241018	095700	163620067	1327	1327	1327	1327	952
558	20241018	095600	162356763	1327	1325	1327	1325	2239
559	20241018	095500	159386126	1325	1322	1325	1322	1651
560	20241018	095400	157199861	1322	1322	1322	1322	633
561	20241018	095300	156363035	1322	1322	1322	1321	920
562	20241018	095200	155146820	1322	1322	1322	1322	101
563	20241018	095100	155013298	1322	1322	1322	1322	7
564	20241018	095000	155004044	1322	1320	1322	1320	14
565	20241018	094900	154985546	1320	1321	1321	1320	10962
566	20241018	094800	140514225	1322	1324	1324	1322	590
567	20241018	094700	139733155	1324	1324	1324	1320	10128
568	20241018	094600	126352703	1324	1325	1325	1324	60
569	20241018	094500	126273233	1325	1327	1327	1325	56
570	20241018	094400	126198989	1327	1327	1327	1322	2102
571	20241018	094300	123415874	1327	1327	1327	1327	121
572	20241018	094200	123255307	1327	1327	1327	1325	548
573	20241018	094100	122528671	1327	1327	1327	1327	56
574	20241018	094000	122454359	1327	1327	1327	1327	2
575	20241018	093900	122451705	1326	1327	1327	1326	99
576	20241018	093800	122320334	1325	1325	1325	1325	4
577	20241018	093700	122315034	1325	1326	1326	1323	639
578	20241018	093600	121468301	1325	1326	1326	1324	866
579	20241018	093500	120320371	1327	1327	1327	1327	376
580	20241018	093400	119821419	1321	1321	1322	1321	189
581	20241018	093300	119571749	1321	1325	1325	1321	2835
582	20241018	093200	115825670	1326	1325	1327	1325	223
583	20241018	093100	115529945	1322	1323	1323	1321	4892
584	20241018	093000	109063384	1324	1324	1324	1323	6823
585	20241018	092900	100036110	1327	1326	1329	1324	2875
586	20241018	092800	96229349	1329	1325	1329	1325	688
587	20241018	092700	95317745	1325	1329	1329	1325	5070
588	20241018	092600	88594144	1328	1329	1329	1327	524
589	20241018	092500	87897908	1329	1329	1329	1329	7
590	20241018	092400	87888605	1327	1329	1329	1327	105
591	20241018	092300	87749268	1327	1325	1327	1325	1269
592	20241018	092200	86067829	1326	1326	1326	1326	550
593	20241018	092100	85338529	1325	1325	1325	1324	7845
594	20241018	092000	74946138	1325	1327	1328	1325	12266
595	20241018	091900	58687983	1328	1329	1329	1327	5211
596	20241018	091800	51771115	1331	1329	1331	1329	4631
597	20241018	091700	45613488	1330	1335	1335	1330	2878
598	20241018	091600	41782995	1337	1338	1338	1337	2
599	20241018	091500	41780320	1332	1332	1332	1332	212
600	20241018	091400	41497936	1330	1330	1332	1330	56
601	20241018	091300	41423396	1330	1332	1332	1330	4677
602	20241018	091200	35202973	1330	1331	1331	1330	168
603	20241018	091100	34979489	1330	1331	1331	1330	50
604	20241018	091000	34912988	1330	1334	1334	1330	3297
605	20241018	090900	30521079	1334	1334	1334	1334	996
606	20241018	090800	29192415	1335	1340	1340	1335	217
607	20241018	090700	28902700	1342	1334	1342	1334	749
608	20241018	090600	27900476	1334	1339	1339	1334	605
609	20241018	090500	27093255	1335	1334	1335	1331	2116
610	20241018	090400	24272567	1332	1331	1332	1331	2381
611	20241018	090300	21103075	1327	1331	1332	1327	5287
612	20241018	090200	14070713	1331	1331	1335	1331	1823
613	20241018	090100	11644280	1331	1331	1331	1330	2405
614	20241018	090000	8444800	1331	1332	1332	1331	6340