KissMeData/097800/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	200900	3194821311	1499	1499	1499	1499	43384
3	20241018	200800	3194821311	1499	1499	1499	1499	0
4	20241018	200700	3194821311	1499	1499	1499	1499	0
5	20241018	200600	3194821311	1499	1499	1499	1499	0
6	20241018	200500	3194821311	1499	1499	1499	1499	0
7	20241018	200400	3194821311	1499	1499	1499	1499	0
8	20241018	200300	3194821311	1499	1499	1499	1499	0
9	20241018	200200	3194821311	1499	1499	1499	1499	0
10	20241018	200100	3194821311	1499	1499	1499	1499	0
11	20241018	200000	3194821311	1499	1499	1499	1499	0
12	20241018	195900	3194821311	1499	1499	1499	1499	0
13	20241018	195800	3194821311	1499	1499	1499	1499	0
14	20241018	195700	3194821311	1499	1499	1499	1499	0
15	20241018	195600	3194821311	1499	1499	1499	1499	0
16	20241018	195500	3194821311	1499	1499	1499	1499	0
17	20241018	195400	3194821311	1499	1499	1499	1499	0
18	20241018	195300	3194821311	1499	1499	1499	1499	0
19	20241018	195200	3194821311	1499	1499	1499	1499	0
20	20241018	195100	3194821311	1499	1499	1499	1499	0
21	20241018	195000	3194821311	1499	1499	1499	1499	0
22	20241018	194900	3194821311	1499	1499	1499	1499	0
23	20241018	194800	3194821311	1499	1499	1499	1499	0
24	20241018	194700	3194821311	1499	1499	1499	1499	0
25	20241018	194600	3194821311	1499	1499	1499	1499	0
26	20241018	194500	3194821311	1499	1499	1499	1499	0
27	20241018	194400	3194821311	1499	1499	1499	1499	0
28	20241018	194300	3194821311	1499	1499	1499	1499	0
29	20241018	194200	3194821311	1499	1499	1499	1499	0
30	20241018	194100	3194821311	1499	1499	1499	1499	0
31	20241018	194000	3194821311	1499	1499	1499	1499	0
32	20241018	193900	3194821311	1499	1499	1499	1499	43384
33	20241018	193800	3194821311	1499	1499	1499	1499	0
34	20241018	193700	3194821311	1499	1499	1499	1499	0
35	20241018	193600	3194821311	1499	1499	1499	1499	0
36	20241018	193500	3194821311	1499	1499	1499	1499	0
37	20241018	193400	3194821311	1499	1499	1499	1499	0
38	20241018	193300	3194821311	1499	1499	1499	1499	0
39	20241018	193200	3194821311	1499	1499	1499	1499	0
40	20241018	193100	3194821311	1499	1499	1499	1499	0
41	20241018	193000	3194821311	1499	1499	1499	1499	0
42	20241018	192900	3194821311	1499	1499	1499	1499	0
43	20241018	192800	3194821311	1499	1499	1499	1499	0
44	20241018	192700	3194821311	1499	1499	1499	1499	0
45	20241018	192600	3194821311	1499	1499	1499	1499	0
46	20241018	192500	3194821311	1499	1499	1499	1499	0
47	20241018	192400	3194821311	1499	1499	1499	1499	0
48	20241018	192300	3194821311	1499	1499	1499	1499	0
49	20241018	192200	3194821311	1499	1499	1499	1499	0
50	20241018	192100	3194821311	1499	1499	1499	1499	0
51	20241018	192000	3194821311	1499	1499	1499	1499	0
52	20241018	191900	3194821311	1499	1499	1499	1499	0
53	20241018	191800	3194821311	1499	1499	1499	1499	0
54	20241018	191700	3194821311	1499	1499	1499	1499	0
55	20241018	191600	3194821311	1499	1499	1499	1499	0
56	20241018	191500	3194821311	1499	1499	1499	1499	0
57	20241018	191400	3194821311	1499	1499	1499	1499	0
58	20241018	191300	3194821311	1499	1499	1499	1499	0
59	20241018	191200	3194821311	1499	1499	1499	1499	0
60	20241018	191100	3194821311	1499	1499	1499	1499	0
61	20241018	191000	3194821311	1499	1499	1499	1499	0
62	20241018	190900	3194821311	1499	1499	1499	1499	43384
63	20241018	190800	3194821311	1499	1499	1499	1499	0
64	20241018	190700	3194821311	1499	1499	1499	1499	0
65	20241018	190600	3194821311	1499	1499	1499	1499	0
66	20241018	190500	3194821311	1499	1499	1499	1499	0
67	20241018	190400	3194821311	1499	1499	1499	1499	0
68	20241018	190300	3194821311	1499	1499	1499	1499	0
69	20241018	190200	3194821311	1499	1499	1499	1499	0
70	20241018	190100	3194821311	1499	1499	1499	1499	0
71	20241018	190000	3194821311	1499	1499	1499	1499	0
72	20241018	185900	3194821311	1499	1499	1499	1499	0
73	20241018	185800	3194821311	1499	1499	1499	1499	0
74	20241018	185700	3194821311	1499	1499	1499	1499	0
75	20241018	185600	3194821311	1499	1499	1499	1499	0
76	20241018	185500	3194821311	1499	1499	1499	1499	0
77	20241018	185400	3194821311	1499	1499	1499	1499	0
78	20241018	185300	3194821311	1499	1499	1499	1499	0
79	20241018	185200	3194821311	1499	1499	1499	1499	0
80	20241018	185100	3194821311	1499	1499	1499	1499	0
81	20241018	185000	3194821311	1499	1499	1499	1499	0
82	20241018	184900	3194821311	1499	1499	1499	1499	0
83	20241018	184800	3194821311	1499	1499	1499	1499	0
84	20241018	184700	3194821311	1499	1499	1499	1499	0
85	20241018	184600	3194821311	1499	1499	1499	1499	0
86	20241018	184500	3194821311	1499	1499	1499	1499	0
87	20241018	184400	3194821311	1499	1499	1499	1499	0
88	20241018	184300	3194821311	1499	1499	1499	1499	0
89	20241018	184200	3194821311	1499	1499	1499	1499	0
90	20241018	184100	3194821311	1499	1499	1499	1499	0
91	20241018	184000	3194821311	1499	1499	1499	1499	0
92	20241018	183900	3194821311	1499	1499	1499	1499	43384
93	20241018	183800	3194821311	1499	1499	1499	1499	0
94	20241018	183700	3194821311	1499	1499	1499	1499	0
95	20241018	183600	3194821311	1499	1499	1499	1499	0
96	20241018	183500	3194821311	1499	1499	1499	1499	0
97	20241018	183400	3194821311	1499	1499	1499	1499	0
98	20241018	183300	3194821311	1499	1499	1499	1499	0
99	20241018	183200	3194821311	1499	1499	1499	1499	0
100	20241018	183100	3194821311	1499	1499	1499	1499	0
101	20241018	183000	3194821311	1499	1499	1499	1499	0
102	20241018	182900	3194821311	1499	1499	1499	1499	0
103	20241018	182800	3194821311	1499	1499	1499	1499	0
104	20241018	182700	3194821311	1499	1499	1499	1499	0
105	20241018	182600	3194821311	1499	1499	1499	1499	0
106	20241018	182500	3194821311	1499	1499	1499	1499	0
107	20241018	182400	3194821311	1499	1499	1499	1499	0
108	20241018	182300	3194821311	1499	1499	1499	1499	0
109	20241018	182200	3194821311	1499	1499	1499	1499	0
110	20241018	182100	3194821311	1499	1499	1499	1499	0
111	20241018	182000	3194821311	1499	1499	1499	1499	0
112	20241018	181900	3194821311	1499	1499	1499	1499	0
113	20241018	181800	3194821311	1499	1499	1499	1499	0
114	20241018	181700	3194821311	1499	1499	1499	1499	0
115	20241018	181600	3194821311	1499	1499	1499	1499	0
116	20241018	181500	3194821311	1499	1499	1499	1499	0
117	20241018	181400	3194821311	1499	1499	1499	1499	0
118	20241018	181300	3194821311	1499	1499	1499	1499	0
119	20241018	181200	3194821311	1499	1499	1499	1499	0
120	20241018	181100	3194821311	1499	1499	1499	1499	0
121	20241018	181000	3194821311	1499	1499	1499	1499	0
122	20241018	180900	3194821311	1499	1499	1499	1499	43384
123	20241018	180800	3194821311	1499	1499	1499	1499	0
124	20241018	180700	3194821311	1499	1499	1499	1499	0
125	20241018	180600	3194821311	1499	1499	1499	1499	0
126	20241018	180500	3194821311	1499	1499	1499	1499	0
127	20241018	180400	3194821311	1499	1499	1499	1499	0
128	20241018	180300	3194821311	1499	1499	1499	1499	0
129	20241018	180200	3194821311	1499	1499	1499	1499	0
130	20241018	180100	3194821311	1499	1499	1499	1499	0
131	20241018	180000	3194821311	1499	1499	1499	1499	0
132	20241018	175900	3194821311	1499	1499	1499	1499	0
133	20241018	175800	3194821311	1499	1499	1499	1499	0
134	20241018	175700	3194821311	1499	1499	1499	1499	0
135	20241018	175600	3194821311	1499	1499	1499	1499	0
136	20241018	175500	3194821311	1499	1499	1499	1499	0
137	20241018	175400	3194821311	1499	1499	1499	1499	0
138	20241018	175300	3194821311	1499	1499	1499	1499	0
139	20241018	175200	3194821311	1499	1499	1499	1499	0
140	20241018	175100	3194821311	1499	1499	1499	1499	0
141	20241018	175000	3194821311	1499	1499	1499	1499	0
142	20241018	174900	3194821311	1499	1499	1499	1499	0
143	20241018	174800	3194821311	1499	1499	1499	1499	0
144	20241018	174700	3194821311	1499	1499	1499	1499	0
145	20241018	174600	3194821311	1499	1499	1499	1499	0
146	20241018	174500	3194821311	1499	1499	1499	1499	0
147	20241018	174400	3194821311	1499	1499	1499	1499	0
148	20241018	174300	3194821311	1499	1499	1499	1499	0
149	20241018	174200	3194821311	1499	1499	1499	1499	0
150	20241018	174100	3194821311	1499	1499	1499	1499	0
151	20241018	174000	3194821311	1499	1499	1499	1499	0
152	20241018	173900	3194821311	1499	1499	1499	1499	43384
153	20241018	173800	3194821311	1499	1499	1499	1499	0
154	20241018	173700	3194821311	1499	1499	1499	1499	0
155	20241018	173600	3194821311	1499	1499	1499	1499	0
156	20241018	173500	3194821311	1499	1499	1499	1499	0
157	20241018	173400	3194821311	1499	1499	1499	1499	0
158	20241018	173300	3194821311	1499	1499	1499	1499	0
159	20241018	173200	3194821311	1499	1499	1499	1499	0
160	20241018	173100	3194821311	1499	1499	1499	1499	0
161	20241018	173000	3194821311	1499	1499	1499	1499	0
162	20241018	172900	3194821311	1499	1499	1499	1499	0
163	20241018	172800	3194821311	1499	1499	1499	1499	0
164	20241018	172700	3194821311	1499	1499	1499	1499	0
165	20241018	172600	3194821311	1499	1499	1499	1499	0
166	20241018	172500	3194821311	1499	1499	1499	1499	0
167	20241018	172400	3194821311	1499	1499	1499	1499	0
168	20241018	172300	3194821311	1499	1499	1499	1499	0
169	20241018	172200	3194821311	1499	1499	1499	1499	0
170	20241018	172100	3194821311	1499	1499	1499	1499	0
171	20241018	172000	3194821311	1499	1499	1499	1499	0
172	20241018	171900	3194821311	1499	1499	1499	1499	0
173	20241018	171800	3194821311	1499	1499	1499	1499	0
174	20241018	171700	3194821311	1499	1499	1499	1499	0
175	20241018	171600	3194821311	1499	1499	1499	1499	0
176	20241018	171500	3194821311	1499	1499	1499	1499	0
177	20241018	171400	3194821311	1499	1499	1499	1499	0
178	20241018	171300	3194821311	1499	1499	1499	1499	0
179	20241018	171200	3194821311	1499	1499	1499	1499	0
180	20241018	171100	3194821311	1499	1499	1499	1499	0
181	20241018	171000	3194821311	1499	1499	1499	1499	0
182	20241018	170900	3194821311	1499	1499	1499	1499	43384
183	20241018	170800	3194821311	1499	1499	1499	1499	0
184	20241018	170700	3194821311	1499	1499	1499	1499	0
185	20241018	170600	3194821311	1499	1499	1499	1499	0
186	20241018	170500	3194821311	1499	1499	1499	1499	0
187	20241018	170400	3194821311	1499	1499	1499	1499	0
188	20241018	170300	3194821311	1499	1499	1499	1499	0
189	20241018	170200	3194821311	1499	1499	1499	1499	0
190	20241018	170100	3194821311	1499	1499	1499	1499	0
191	20241018	170000	3194821311	1499	1499	1499	1499	0
192	20241018	165900	3194821311	1499	1499	1499	1499	0
193	20241018	165800	3194821311	1499	1499	1499	1499	0
194	20241018	165700	3194821311	1499	1499	1499	1499	0
195	20241018	165600	3194821311	1499	1499	1499	1499	0
196	20241018	165500	3194821311	1499	1499	1499	1499	0
197	20241018	165400	3194821311	1499	1499	1499	1499	0
198	20241018	165300	3194821311	1499	1499	1499	1499	0
199	20241018	165200	3194821311	1499	1499	1499	1499	0
200	20241018	165100	3194821311	1499	1499	1499	1499	0
201	20241018	165000	3194821311	1499	1499	1499	1499	0
202	20241018	164900	3194821311	1499	1499	1499	1499	0
203	20241018	164800	3194821311	1499	1499	1499	1499	0
204	20241018	164700	3194821311	1499	1499	1499	1499	0
205	20241018	164600	3194821311	1499	1499	1499	1499	0
206	20241018	164500	3194821311	1499	1499	1499	1499	0
207	20241018	164400	3194821311	1499	1499	1499	1499	0
208	20241018	164300	3194821311	1499	1499	1499	1499	0
209	20241018	164200	3194821311	1499	1499	1499	1499	0
210	20241018	164100	3194821311	1499	1499	1499	1499	0
211	20241018	164000	3194821311	1499	1499	1499	1499	0
212	20241018	163900	3194821311	1499	1499	1499	1499	43384
213	20241018	163800	3194821311	1499	1499	1499	1499	0
214	20241018	163700	3194821311	1499	1499	1499	1499	0
215	20241018	163600	3194821311	1499	1499	1499	1499	0
216	20241018	163500	3194821311	1499	1499	1499	1499	0
217	20241018	163400	3194821311	1499	1499	1499	1499	0
218	20241018	163300	3194821311	1499	1499	1499	1499	0
219	20241018	163200	3194821311	1499	1499	1499	1499	0
220	20241018	163100	3194821311	1499	1499	1499	1499	0
221	20241018	163000	3194821311	1499	1499	1499	1499	0
222	20241018	162900	3194821311	1499	1499	1499	1499	0
223	20241018	162800	3194821311	1499	1499	1499	1499	0
224	20241018	162700	3194821311	1499	1499	1499	1499	0
225	20241018	162600	3194821311	1499	1499	1499	1499	0
226	20241018	162500	3194821311	1499	1499	1499	1499	0
227	20241018	162400	3194821311	1499	1499	1499	1499	0
228	20241018	162300	3194821311	1499	1499	1499	1499	0
229	20241018	162200	3194821311	1499	1499	1499	1499	0
230	20241018	162100	3194821311	1499	1499	1499	1499	0
231	20241018	162000	3194821311	1499	1499	1499	1499	0
232	20241018	161900	3194821311	1499	1499	1499	1499	0
233	20241018	161800	3194821311	1499	1499	1499	1499	0
234	20241018	161700	3194821311	1499	1499	1499	1499	0
235	20241018	161600	3194821311	1499	1499	1499	1499	0
236	20241018	161500	3194821311	1499	1499	1499	1499	0
237	20241018	161400	3194821311	1499	1499	1499	1499	0
238	20241018	161300	3194821311	1499	1499	1499	1499	0
239	20241018	161200	3194821311	1499	1499	1499	1499	0
240	20241018	161100	3194821311	1499	1499	1499	1499	0
241	20241018	161000	3194821311	1499	1499	1499	1499	0
242	20241018	160900	3194821311	1499	1499	1499	1499	43384
243	20241018	160800	3194821311	1499	1499	1499	1499	0
244	20241018	160700	3194821311	1499	1499	1499	1499	0
245	20241018	160600	3194821311	1499	1499	1499	1499	0
246	20241018	160500	3194821311	1499	1499	1499	1499	0
247	20241018	160400	3194821311	1499	1499	1499	1499	0
248	20241018	160300	3194821311	1499	1499	1499	1499	0
249	20241018	160200	3194821311	1499	1499	1499	1499	0
250	20241018	160100	3194821311	1499	1499	1499	1499	0
251	20241018	160000	3194821311	1499	1499	1499	1499	0
252	20241018	155900	3194821311	1499	1499	1499	1499	0
253	20241018	155800	3194821311	1499	1499	1499	1499	0
254	20241018	155700	3194821311	1499	1499	1499	1499	0
255	20241018	155600	3194821311	1499	1499	1499	1499	0
256	20241018	155500	3194821311	1499	1499	1499	1499	0
257	20241018	155400	3194821311	1499	1499	1499	1499	0
258	20241018	155300	3194821311	1499	1499	1499	1499	0
259	20241018	155200	3194821311	1499	1499	1499	1499	0
260	20241018	155100	3194821311	1499	1499	1499	1499	0
261	20241018	155000	3194821311	1499	1499	1499	1499	0
262	20241018	154900	3194821311	1499	1499	1499	1499	0
263	20241018	154800	3194821311	1499	1499	1499	1499	0
264	20241018	154700	3194821311	1499	1499	1499	1499	0
265	20241018	154600	3194821311	1499	1499	1499	1499	0
266	20241018	154500	3194821311	1499	1499	1499	1499	0
267	20241018	154400	3194821311	1499	1499	1499	1499	0
268	20241018	154300	3194821311	1499	1499	1499	1499	0
269	20241018	154200	3194821311	1499	1499	1499	1499	0
270	20241018	154100	3194821311	1499	1499	1499	1499	0
271	20241018	154000	3194821311	1499	1499	1499	1499	0
272	20241018	153900	3194821311	1499	1499	1499	1499	43384
273	20241018	153800	3194821311	1499	1499	1499	1499	0
274	20241018	153700	3194821311	1499	1499	1499	1499	0
275	20241018	153600	3194821311	1499	1499	1499	1499	0
276	20241018	153500	3194821311	1499	1499	1499	1499	0
277	20241018	153400	3194821311	1499	1499	1499	1499	0
278	20241018	153300	3194821311	1499	1499	1499	1499	0
279	20241018	153200	3194821311	1499	1499	1499	1499	0
280	20241018	153100	3194821311	1499	1499	1499	1499	0
281	20241018	153000	3194821311	1499	1499	1499	1499	43384
282	20241018	152900	3129788695	1500	1500	1500	1500	0
283	20241018	152800	3129788695	1500	1500	1500	1500	0
284	20241018	152700	3129788695	1500	1500	1500	1500	0
285	20241018	152600	3129788695	1500	1500	1500	1500	0
286	20241018	152500	3129788695	1500	1500	1500	1500	0
287	20241018	152400	3129788695	1500	1500	1500	1500	0
288	20241018	152300	3129788695	1500	1500	1500	1500	0
289	20241018	152200	3129788695	1500	1500	1500	1500	0
290	20241018	152100	3129788695	1500	1500	1500	1500	0
291	20241018	152000	3129788695	1500	1500	1500	1500	0
292	20241018	151900	3129788695	1500	1503	1503	1500	15238
293	20241018	151800	3106920410	1500	1504	1504	1500	9690
294	20241018	151700	3092364030	1504	1506	1506	1500	10483
295	20241018	151600	3076626247	1505	1507	1507	1505	1961
296	20241018	151500	3073674132	1507	1504	1507	1504	130
297	20241018	151400	3073478481	1505	1509	1509	1505	913
298	20241018	151300	3072103673	1509	1504	1509	1504	4844
299	20241018	151200	3064806178	1508	1511	1511	1508	74
300	20241018	151100	3064694487	1511	1512	1512	1511	10
301	20241018	151000	3064679376	1501	1501	1502	1501	5522
302	20241018	150900	3056390824	1501	1507	1508	1501	12949
303	20241018	150800	3036935649	1508	1508	1508	1501	402
304	20241018	150700	3036329790	1500	1502	1508	1499	10430
305	20241018	150600	3020685051	1502	1502	1502	1500	11726
306	20241018	150500	3003074963	1502	1505	1505	1500	30722
307	20241018	150400	2956936475	1505	1507	1507	1505	2047
308	20241018	150300	2953854331	1506	1506	1506	1506	1300
309	20241018	150200	2951896531	1506	1506	1507	1506	3598
310	20241018	150100	2946477880	1509	1509	1510	1506	4201
311	20241018	150000	2940137695	1513	1509	1513	1509	1179
312	20241018	145900	2938358492	1509	1513	1513	1509	7181
313	20241018	145800	2927499660	1514	1514	1514	1513	23
314	20241018	145700	2927464839	1514	1516	1516	1510	1774
315	20241018	145600	2924785043	1517	1516	1517	1510	6597
316	20241018	145500	2914819834	1517	1515	1517	1513	1541
317	20241018	145400	2912487197	1517	1517	1517	1516	5940
318	20241018	145300	2903477173	1517	1517	1517	1514	232
319	20241018	145200	2903125881	1517	1517	1517	1515	824
320	20241018	145100	2901877481	1517	1517	1517	1515	15294
321	20241018	145000	2878695308	1520	1517	1520	1517	1455
322	20241018	144900	2876486948	1520	1517	1520	1517	2303
323	20241018	144800	2872993219	1517	1518	1520	1517	549
324	20241018	144700	2872160029	1517	1520	1520	1517	1477
325	20241018	144600	2869917275	1520	1520	1520	1518	442
326	20241018	144500	2869246075	1520	1520	1520	1520	1509
327	20241018	144400	2866952395	1520	1518	1520	1518	1936
328	20241018	144300	2864013100	1518	1516	1518	1516	506
329	20241018	144200	2863245984	1516	1515	1516	1515	1585
330	20241018	144100	2860844683	1515	1515	1515	1515	370
331	20241018	144000	2860284133	1511	1511	1511	1511	1109
332	20241018	143900	2858608434	1511	1511	1513	1510	795
333	20241018	143800	2857407201	1512	1515	1515	1512	4441
334	20241018	143700	2850689008	1515	1514	1515	1513	888
335	20241018	143600	2849345272	1513	1513	1513	1513	1685
336	20241018	143500	2846795867	1513	1513	1513	1513	2311
337	20241018	143400	2843299324	1513	1515	1515	1513	1938
338	20241018	143300	2840366681	1515	1515	1515	1515	3543
339	20241018	143200	2834999036	1515	1513	1515	1513	361
340	20241018	143100	2834452781	1513	1515	1515	1513	8
341	20241018	143000	2834440675	1515	1513	1515	1513	201
342	20241018	142900	2834136560	1513	1516	1516	1513	6402
343	20241018	142800	2824435120	1518	1518	1518	1518	3669
344	20241018	142700	2818865578	1518	1518	1518	1518	430
345	20241018	142600	2818212838	1518	1518	1518	1518	0
346	20241018	142500	2818212838	1518	1521	1521	1518	845
347	20241018	142400	2816929093	1521	1522	1522	1521	341
348	20241018	142300	2816410431	1522	1522	1522	1522	2
349	20241018	142200	2816407387	1518	1523	1523	1518	8169
350	20241018	142100	2803986179	1520	1520	1523	1520	565
351	20241018	142000	2803127314	1523	1522	1523	1520	3610
352	20241018	141900	2797636289	1523	1522	1523	1522	171
353	20241018	141800	2797376026	1522	1521	1523	1521	933
354	20241018	141700	2795956713	1521	1522	1524	1521	3836
355	20241018	141600	2790114378	1524	1522	1524	1522	1336
356	20241018	141500	2788080344	1523	1522	1524	1522	1439
357	20241018	141400	2785888932	1522	1523	1524	1522	1337
358	20241018	141300	2783852978	1522	1522	1524	1519	1569
359	20241018	141200	2781465064	1522	1518	1522	1518	4080
360	20241018	141100	2775265069	1518	1515	1518	1515	10400
361	20241018	141000	2759496297	1515	1514	1515	1513	5033
362	20241018	140900	2751876603	1513	1515	1515	1513	4110
363	20241018	140800	2745654092	1515	1514	1515	1514	1338
364	20241018	140700	2743628358	1513	1516	1516	1513	3179
365	20241018	140600	2738814950	1516	1514	1516	1514	586
366	20241018	140500	2737927618	1513	1512	1513	1512	1259
367	20241018	140400	2736023227	1512	1511	1512	1511	2746
368	20241018	140300	2731873990	1511	1510	1511	1510	258
369	20241018	140200	2731484381	1507	1508	1510	1507	528
370	20241018	140100	2730687613	1511	1511	1511	1511	21
371	20241018	140000	2730655882	1511	1510	1511	1507	8849
372	20241018	135900	2717300644	1510	1511	1511	1510	1459
373	20241018	135800	2715096555	1511	1512	1512	1511	2071
374	20241018	135700	2711965210	1513	1516	1516	1513	557
375	20241018	135600	2711121738	1516	1516	1516	1516	1293
376	20241018	135500	2709161550	1516	1516	1516	1515	854
377	20241018	135400	2707867322	1516	1515	1516	1515	5107
378	20241018	135300	2700129370	1516	1514	1516	1513	6859
379	20241018	135200	2689740416	1514	1510	1514	1510	6240
380	20241018	135100	2680309109	1510	1508	1510	1507	2736
381	20241018	135000	2676180632	1509	1509	1509	1507	718
382	20241018	134900	2675098163	1509	1508	1509	1508	704
383	20241018	134800	2674035830	1508	1508	1508	1508	544
384	20241018	134700	2673215478	1508	1508	1509	1508	2077
385	20241018	134600	2670082835	1509	1508	1509	1508	1981
386	20241018	134500	2667094805	1508	1506	1508	1506	95
387	20241018	134400	2666951689	1506	1506	1506	1505	561
388	20241018	134300	2666106853	1506	1505	1506	1505	927
389	20241018	134200	2664711036	1505	1506	1506	1505	3007
390	20241018	134100	2660185390	1503	1501	1503	1501	3623
391	20241018	134000	2654743667	1503	1501	1503	1501	4713
392	20241018	133900	2647668964	1500	1500	1500	1500	372
393	20241018	133800	2647110964	1498	1500	1500	1498	642
394	20241018	133700	2646147992	1501	1500	1501	1498	3721
395	20241018	133600	2640568339	1500	1500	1500	1499	669
396	20241018	133500	2639564840	1500	1499	1500	1499	4466
397	20241018	133400	2632870206	1499	1499	1499	1498	3168
398	20241018	133300	2628121757	1500	1497	1500	1496	4961
399	20241018	133200	2620697900	1496	1499	1499	1496	8307
400	20241018	133100	2608259752	1499	1500	1501	1499	883
401	20241018	133000	2606935912	1500	1500	1500	1500	640
402	20241018	132900	2605975912	1500	1500	1500	1500	856
403	20241018	132800	2604691912	1500	1501	1501	1500	16717
404	20241018	132700	2579616213	1501	1503	1503	1501	2282
405	20241018	132600	2576189808	1503	1503	1503	1500	11488
406	20241018	132500	2558955384	1503	1501	1503	1500	8069
407	20241018	132400	2546849481	1501	1503	1503	1500	9957
408	20241018	132300	2531902420	1503	1505	1505	1501	2351
409	20241018	132200	2528370760	1506	1510	1510	1505	14596
410	20241018	132100	2506362232	1509	1510	1510	1508	3202
411	20241018	132000	2501530564	1509	1504	1509	1504	5152
412	20241018	131900	2493775159	1505	1501	1505	1501	252
413	20241018	131800	2493396067	1505	1503	1505	1499	22008
414	20241018	131700	2460288157	1504	1505	1505	1498	3046
415	20241018	131600	2455723477	1505	1501	1505	1499	48293
416	20241018	131500	2383275430	1502	1509	1509	1501	19615
417	20241018	131400	2353816856	1510	1503	1512	1502	1637
418	20241018	131300	2351348818	1502	1510	1510	1502	73945
419	20241018	131200	2240099159	1510	1512	1512	1510	1346
420	20241018	131100	2238065440	1514	1512	1514	1512	36
421	20241018	131000	2238011006	1512	1514	1514	1512	138
422	20241018	130900	2237802344	1514	1512	1514	1512	3689
423	20241018	130800	2232224572	1512	1511	1512	1510	2293
424	20241018	130700	2228758389	1511	1509	1511	1509	92
425	20241018	130600	2228619437	1509	1511	1511	1509	1342
426	20241018	130500	2226593017	1509	1511	1511	1509	1937
427	20241018	130400	2223668084	1508	1508	1511	1508	387
428	20241018	130300	2223084059	1508	1511	1511	1507	1161
429	20241018	130200	2221333211	1511	1509	1511	1507	7017
430	20241018	130100	2210738260	1511	1511	1511	1507	1240
431	20241018	130000	2208868620	1511	1512	1512	1508	1230
432	20241018	125900	2207012124	1512	1509	1512	1508	2794
433	20241018	125800	2202792285	1509	1509	1512	1509	6548
434	20241018	125700	2192903804	1509	1510	1514	1508	6162
435	20241018	125600	2183601974	1510	1513	1513	1509	7911
436	20241018	125500	2171657253	1510	1509	1513	1509	9948
437	20241018	125400	2156635973	1513	1510	1513	1504	5109
438	20241018	125300	2148921164	1504	1504	1510	1504	2059
439	20241018	125200	2145812737	1509	1506	1509	1504	5706
440	20241018	125100	2137216937	1506	1506	1506	1506	204
441	20241018	125000	2136909713	1504	1507	1507	1504	4151
442	20241018	124900	2130666569	1507	1507	1507	1507	38
443	20241018	124800	2130609303	1507	1507	1507	1504	3801
444	20241018	124700	2124889914	1507	1507	1507	1505	10013
445	20241018	124600	2109820323	1505	1506	1506	1505	4400
446	20241018	124500	2103194608	1507	1509	1509	1506	6985
447	20241018	124400	2092667909	1509	1509	1509	1509	305
448	20241018	124300	2092207664	1509	1510	1510	1509	601
449	20241018	124200	2091300254	1505	1506	1506	1505	2000
450	20241018	124100	2088288689	1506	1507	1510	1505	3212
451	20241018	124000	2083451402	1506	1507	1507	1506	367
452	20241018	123900	2082898439	1507	1507	1507	1506	1042
453	20241018	123800	2081329152	1506	1507	1507	1506	2903
454	20241018	123700	2076955432	1507	1508	1508	1506	5137
455	20241018	123600	2069213817	1508	1510	1510	1508	4118
456	20241018	123500	2063000193	1510	1509	1511	1509	5444
457	20241018	123400	2054780738	1510	1511	1511	1510	6652
458	20241018	123300	2044734817	1511	1512	1512	1511	1285
459	20241018	123200	2042791982	1510	1513	1513	1510	340
460	20241018	123100	2042278017	1509	1509	1509	1509	0
461	20241018	123000	2042278017	1509	1509	1509	1509	500
462	20241018	122900	2041523517	1509	1510	1511	1509	4600
463	20241018	122800	2034580289	1510	1509	1515	1509	245
464	20241018	122700	2034210577	1509	1509	1510	1509	6155
465	20241018	122600	2024920834	1510	1512	1512	1510	5379
466	20241018	122500	2016794300	1512	1511	1512	1511	2795
467	20241018	122400	2012571035	1512	1511	1513	1511	1736
468	20241018	122300	2009947702	1511	1514	1514	1511	8537
469	20241018	122200	1997046959	1515	1511	1515	1511	476
470	20241018	122100	1996326197	1511	1514	1514	1510	1700
471	20241018	122000	1993756497	1514	1514	1515	1512	921
472	20241018	121900	1992362093	1514	1511	1514	1511	7619
473	20241018	121800	1980848087	1511	1509	1511	1509	5491
474	20241018	121700	1972557024	1509	1508	1509	1507	2110
475	20241018	121600	1969375920	1508	1508	1508	1508	2507
476	20241018	121500	1965595364	1508	1508	1508	1508	3082
477	20241018	121400	1960947708	1508	1510	1510	1508	1055
478	20241018	121300	1959355629	1509	1512	1512	1509	7611
479	20241018	121200	1947862124	1512	1512	1512	1512	85
480	20241018	121100	1947733604	1512	1512	1512	1512	200
481	20241018	121000	1947431204	1512	1517	1517	1512	3277
482	20241018	120900	1942473571	1514	1514	1514	1514	1872
483	20241018	120800	1939639363	1515	1516	1516	1515	8640
484	20241018	120700	1926549113	1516	1519	1519	1516	1317
485	20241018	120600	1924550194	1517	1517	1517	1517	853
486	20241018	120500	1923256193	1517	1517	1517	1517	177
487	20241018	120400	1922987684	1517	1516	1517	1516	2423
488	20241018	120300	1919313161	1516	1518	1519	1516	1301
489	20241018	120200	1917338614	1516	1517	1517	1516	6000
490	20241018	120100	1908242613	1516	1519	1519	1516	1058
491	20241018	120000	1906638661	1519	1516	1519	1516	1102
492	20241018	115900	1904968026	1515	1513	1516	1513	2297
493	20241018	115800	1901489772	1513	1513	1513	1513	3601
494	20241018	115700	1896041459	1513	1513	1513	1513	2071
495	20241018	115600	1892908036	1513	1516	1516	1513	1153
496	20241018	115500	1891163467	1515	1516	1516	1515	3536
497	20241018	115400	1885803291	1519	1518	1519	1516	11433
498	20241018	115300	1868448408	1518	1515	1518	1514	3225
499	20241018	115200	1863557681	1515	1513	1515	1513	5353
500	20241018	115100	1855453816	1511	1510	1511	1509	2148
501	20241018	115000	1852209417	1510	1505	1510	1505	1340
502	20241018	114900	1850187657	1506	1507	1515	1500	44360
503	20241018	114800	1783603519	1511	1514	1514	1503	18620
504	20241018	114700	1755534926	1511	1519	1519	1511	1832
505	20241018	114600	1752757774	1520	1521	1521	1510	46838
506	20241018	114500	1681871207	1522	1523	1523	1522	3394
507	20241018	114400	1676703870	1523	1525	1525	1523	3517
508	20241018	114300	1671345934	1525	1525	1525	1525	594
509	20241018	114200	1670440084	1526	1526	1526	1526	0
510	20241018	114100	1670440084	1526	1529	1530	1526	4866
511	20241018	114000	1663003902	1529	1527	1529	1527	500
512	20241018	113900	1662240002	1529	1527	1529	1527	3001
513	20241018	113800	1657657473	1527	1527	1527	1527	708
514	20241018	113700	1656576357	1527	1527	1527	1527	512
515	20241018	113600	1655794533	1527	1527	1527	1527	12
516	20241018	113500	1655776209	1533	1532	1533	1531	2593
517	20241018	113400	1651801281	1532	1529	1532	1529	703
518	20241018	113300	1650724549	1527	1525	1527	1525	3444
519	20241018	113200	1645470801	1525	1525	1525	1525	600
520	20241018	113100	1644555801	1526	1526	1526	1526	130
521	20241018	113000	1644357421	1525	1525	1525	1525	1000
522	20241018	112900	1642832421	1524	1525	1525	1524	2328
523	20241018	112800	1639283201	1529	1525	1529	1525	529
524	20241018	112700	1638475960	1529	1532	1532	1529	957
525	20241018	112600	1637011557	1522	1523	1525	1522	3091
526	20241018	112500	1632304764	1522	1517	1522	1517	2345
527	20241018	112400	1628740899	1521	1517	1521	1517	3066
528	20241018	112300	1624085777	1519	1521	1521	1518	41508
529	20241018	112200	1561013470	1521	1522	1522	1521	14874
530	20241018	112100	1538384993	1522	1525	1525	1522	4904
531	20241018	112000	1530916057	1524	1525	1525	1524	1961
532	20241018	111900	1527927172	1525	1529	1529	1525	11449
533	20241018	111800	1510451916	1529	1534	1534	1529	1243
534	20241018	111700	1508550766	1534	1534	1534	1534	722
535	20241018	111600	1507443218	1534	1534	1534	1534	120
536	20241018	111500	1507259138	1530	1530	1530	1530	34
537	20241018	111400	1507207118	1528	1529	1529	1528	3886
538	20241018	111300	1501268854	1529	1529	1529	1529	891
539	20241018	111200	1499906515	1529	1528	1529	1528	183
540	20241018	111100	1499626888	1530	1530	1530	1528	7175
541	20241018	111000	1488652551	1530	1530	1535	1530	2446
542	20241018	110900	1484907883	1530	1533	1533	1530	5495
543	20241018	110800	1476497975	1533	1536	1536	1533	11561
544	20241018	110700	1458762436	1536	1540	1540	1535	3176
545	20241018	110600	1453883635	1540	1540	1541	1538	158
546	20241018	110500	1453640294	1540	1537	1540	1537	2060
547	20241018	110400	1450468344	1540	1536	1540	1536	205
548	20241018	110300	1450153064	1536	1535	1536	1535	2711
549	20241018	110200	1445991177	1536	1536	1536	1536	8303
550	20241018	110100	1433237769	1536	1536	1536	1536	909
551	20241018	110000	1431841545	1536	1536	1536	1535	1922
552	20241018	105900	1428890975	1537	1537	1538	1537	973
553	20241018	105800	1427395473	1537	1540	1540	1537	608
554	20241018	105700	1426460471	1540	1540	1540	1533	5011
555	20241018	105600	1418749312	1540	1542	1542	1540	5085
556	20241018	105500	1410918344	1540	1540	1542	1540	8805
557	20241018	105400	1397358642	1540	1539	1540	1539	361
558	20241018	105300	1396802802	1538	1533	1538	1533	2103
559	20241018	105200	1393576840	1534	1530	1534	1528	3961
560	20241018	105100	1387514589	1530	1533	1533	1530	9209
561	20241018	105000	1373423332	1534	1533	1534	1531	3204
562	20241018	104900	1368514951	1532	1533	1533	1532	2435
563	20241018	104800	1364783779	1533	1532	1533	1532	1045
564	20241018	104700	1363181812	1532	1532	1533	1531	1019
565	20241018	104600	1361620266	1532	1534	1535	1532	3056
566	20241018	104500	1356933571	1535	1530	1535	1530	3031
567	20241018	104400	1352296136	1530	1531	1532	1530	4783
568	20241018	104300	1344974931	1531	1534	1535	1531	2712
569	20241018	104200	1340813476	1535	1539	1539	1535	11991
570	20241018	104100	1322379016	1540	1547	1547	1539	4002
571	20241018	104000	1316218929	1548	1539	1548	1539	4413
572	20241018	103900	1309397444	1537	1534	1537	1534	1065
573	20241018	103800	1307762192	1534	1530	1534	1529	18437
574	20241018	103700	1279554430	1529	1531	1531	1529	6062
575	20241018	103600	1270278780	1531	1536	1536	1530	5179
576	20241018	103500	1262347511	1536	1539	1539	1530	37349
577	20241018	103400	1205046437	1539	1540	1540	1539	2153
578	20241018	103300	1201731548	1541	1541	1541	1540	10852
579	20241018	103200	1185018616	1540	1541	1541	1540	2920
580	20241018	103100	1180520481	1541	1541	1543	1541	1711
581	20241018	103000	1177883790	1542	1544	1544	1542	1072
582	20241018	102900	1176230589	1542	1541	1545	1540	351
583	20241018	102800	1175689592	1545	1542	1545	1540	20201
584	20241018	102700	1144555523	1541	1545	1545	1541	32827
585	20241018	102600	1093936796	1544	1545	1545	1543	5453
586	20241018	102500	1085517180	1545	1547	1554	1545	5003
587	20241018	102400	1077774693	1547	1549	1554	1547	1709
588	20241018	102300	1075130303	1549	1549	1549	1549	422
589	20241018	102200	1074476625	1547	1549	1549	1547	7969
590	20241018	102100	1062148460	1547	1552	1553	1547	10174
591	20241018	102000	1046374412	1554	1556	1556	1554	2540
592	20241018	101900	1042422971	1560	1551	1560	1551	13572
593	20241018	101800	1021371828	1550	1551	1551	1550	560
594	20241018	101700	1020503788	1550	1549	1550	1543	27445
595	20241018	101600	978059310	1549	1549	1549	1547	12898
596	20241018	101500	958097534	1549	1548	1549	1548	10181
597	20241018	101400	942335944	1548	1548	1548	1547	10762
598	20241018	101300	925679069	1548	1548	1548	1548	1451
599	20241018	101200	923432921	1548	1549	1549	1548	1623
600	20241018	101100	920919362	1549	1549	1549	1548	8503
601	20241018	101000	907754197	1549	1549	1550	1549	6832
602	20241018	100900	897170629	1549	1551	1551	1549	4646
603	20241018	100800	889970936	1550	1554	1555	1550	9124
604	20241018	100700	875806697	1555	1555	1562	1550	1031
605	20241018	100600	874204711	1564	1561	1564	1550	5572
606	20241018	100500	865531733	1560	1570	1570	1560	7574
607	20241018	100400	853676026	1570	1559	1570	1559	4929
608	20241018	100300	845985764	1559	1556	1559	1556	5372
609	20241018	100200	837615701	1556	1553	1556	1549	652
610	20241018	100100	836604751	1555	1553	1555	1551	14300
611	20241018	100000	814421149	1553	1552	1553	1548	11820
612	20241018	095900	796099178	1552	1555	1556	1552	6648
613	20241018	095800	785775174	1555	1555	1556	1555	1336
614	20241018	095700	783697393	1556	1554	1556	1554	1623
615	20241018	095600	781173398	1554	1550	1554	1549	2688
616	20241018	095500	777004312	1550	1549	1550	1549	1790
617	20241018	095400	774230236	1548	1548	1549	1548	335
618	20241018	095300	773711655	1548	1547	1548	1547	1495
619	20241018	095200	771398869	1547	1546	1547	1545	6704
620	20241018	095100	761037484	1546	1546	1546	1546	480
621	20241018	095000	760295404	1546	1546	1547	1546	2321
622	20241018	094900	756707063	1546	1549	1549	1545	7651
623	20241018	094800	744876184	1547	1548	1548	1547	2584
624	20241018	094700	740877536	1547	1549	1550	1546	4961
625	20241018	094600	733200275	1550	1552	1552	1550	1280
626	20241018	094500	731216247	1552	1550	1552	1548	11164
627	20241018	094400	713911755	1549	1549	1550	1549	64
628	20241018	094300	713812579	1548	1548	1548	1548	1001
629	20241018	094200	712263031	1548	1548	1548	1547	1284
630	20241018	094100	710275599	1548	1548	1549	1547	284
631	20241018	094000	709836065	1549	1549	1550	1547	1268
632	20241018	093900	707872292	1549	1550	1550	1547	10092
633	20241018	093800	692244198	1550	1550	1550	1547	1847
634	20241018	093700	689385912	1550	1550	1550	1550	1531
635	20241018	093600	687012862	1550	1548	1550	1547	7733
636	20241018	093500	675047662	1547	1550	1550	1547	3170
637	20241018	093400	670140460	1550	1548	1552	1548	3892
638	20241018	093300	664111116	1548	1550	1552	1548	1356
639	20241018	093200	662010384	1548	1544	1549	1544	4489
640	20241018	093100	655057516	1544	1550	1550	1544	1341
641	20241018	093000	652981156	1541	1556	1556	1541	34769
642	20241018	092900	599177431	1557	1556	1559	1556	3987
643	20241018	092800	592972403	1559	1556	1559	1555	2381
644	20241018	092700	589266678	1556	1557	1557	1556	1325
645	20241018	092600	587204631	1557	1557	1557	1557	4135
646	20241018	092500	580766436	1559	1549	1559	1547	38764
647	20241018	092400	520543377	1552	1550	1552	1548	26518
648	20241018	092300	479462453	1551	1556	1556	1550	5222
649	20241018	092200	471355570	1556	1552	1556	1552	1301
650	20241018	092100	469336182	1552	1549	1557	1541	34863
651	20241018	092000	415477355	1550	1556	1557	1550	24699
652	20241018	091900	377161469	1557	1563	1563	1557	12314
653	20241018	091800	357939421	1564	1572	1572	1564	36812
654	20241018	091700	300175985	1572	1574	1574	1572	12322
655	20241018	091600	280789934	1579	1580	1580	1576	2009
656	20241018	091500	277616291	1580	1581	1581	1573	6968
657	20241018	091400	266648882	1582	1578	1582	1573	3595
658	20241018	091300	260977738	1572	1573	1574	1572	14878
659	20241018	091200	237570764	1573	1575	1575	1573	4573
660	20241018	091100	230372958	1575	1580	1580	1574	12119
661	20241018	091000	211257166	1580	1582	1582	1578	32641
662	20241018	090900	159679179	1582	1588	1589	1582	10465
663	20241018	090800	143093135	1589	1589	1592	1589	6155
664	20241018	090700	133309198	1589	1594	1595	1589	14880
665	20241018	090600	109634202	1595	1594	1596	1594	10628
666	20241018	090500	92680414	1594	1596	1596	1594	7067
667	20241018	090400	81409687	1596	1600	1602	1595	4331
668	20241018	090300	74492605	1602	1609	1609	1596	20857
669	20241018	090200	41099539	1610	1610	1611	1610	4578
670	20241018	090100	33728954	1615	1610	1615	1602	6680
671	20241018	090000	22979293	1616	1600	1617	1600	14115