KissMeData/183490/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	203500	204183242	1509	1509	1509	1509	783
3	20241018	203400	204183242	1509	1509	1509	1509	0
4	20241018	203300	204183242	1509	1509	1509	1509	0
5	20241018	203200	204183242	1509	1509	1509	1509	0
6	20241018	203100	204183242	1509	1509	1509	1509	0
7	20241018	203000	204183242	1509	1509	1509	1509	0
8	20241018	202900	204183242	1509	1509	1509	1509	0
9	20241018	202800	204183242	1509	1509	1509	1509	0
10	20241018	202700	204183242	1509	1509	1509	1509	0
11	20241018	202600	204183242	1509	1509	1509	1509	0
12	20241018	202500	204183242	1509	1509	1509	1509	0
13	20241018	202400	204183242	1509	1509	1509	1509	0
14	20241018	202300	204183242	1509	1509	1509	1509	0
15	20241018	202200	204183242	1509	1509	1509	1509	0
16	20241018	202100	204183242	1509	1509	1509	1509	0
17	20241018	202000	204183242	1509	1509	1509	1509	0
18	20241018	201900	204183242	1509	1509	1509	1509	0
19	20241018	201800	204183242	1509	1509	1509	1509	0
20	20241018	201700	204183242	1509	1509	1509	1509	0
21	20241018	201600	204183242	1509	1509	1509	1509	0
22	20241018	201500	204183242	1509	1509	1509	1509	0
23	20241018	201400	204183242	1509	1509	1509	1509	0
24	20241018	201300	204183242	1509	1509	1509	1509	0
25	20241018	201200	204183242	1509	1509	1509	1509	0
26	20241018	201100	204183242	1509	1509	1509	1509	0
27	20241018	201000	204183242	1509	1509	1509	1509	0
28	20241018	200900	204183242	1509	1509	1509	1509	0
29	20241018	200800	204183242	1509	1509	1509	1509	0
30	20241018	200700	204183242	1509	1509	1509	1509	0
31	20241018	200600	204183242	1509	1509	1509	1509	0
32	20241018	200500	204183242	1509	1509	1509	1509	783
33	20241018	200400	204183242	1509	1509	1509	1509	0
34	20241018	200300	204183242	1509	1509	1509	1509	0
35	20241018	200200	204183242	1509	1509	1509	1509	0
36	20241018	200100	204183242	1509	1509	1509	1509	0
37	20241018	200000	204183242	1509	1509	1509	1509	0
38	20241018	195900	204183242	1509	1509	1509	1509	0
39	20241018	195800	204183242	1509	1509	1509	1509	0
40	20241018	195700	204183242	1509	1509	1509	1509	0
41	20241018	195600	204183242	1509	1509	1509	1509	0
42	20241018	195500	204183242	1509	1509	1509	1509	0
43	20241018	195400	204183242	1509	1509	1509	1509	0
44	20241018	195300	204183242	1509	1509	1509	1509	0
45	20241018	195200	204183242	1509	1509	1509	1509	0
46	20241018	195100	204183242	1509	1509	1509	1509	0
47	20241018	195000	204183242	1509	1509	1509	1509	0
48	20241018	194900	204183242	1509	1509	1509	1509	0
49	20241018	194800	204183242	1509	1509	1509	1509	0
50	20241018	194700	204183242	1509	1509	1509	1509	0
51	20241018	194600	204183242	1509	1509	1509	1509	0
52	20241018	194500	204183242	1509	1509	1509	1509	0
53	20241018	194400	204183242	1509	1509	1509	1509	0
54	20241018	194300	204183242	1509	1509	1509	1509	0
55	20241018	194200	204183242	1509	1509	1509	1509	0
56	20241018	194100	204183242	1509	1509	1509	1509	0
57	20241018	194000	204183242	1509	1509	1509	1509	0
58	20241018	193900	204183242	1509	1509	1509	1509	0
59	20241018	193800	204183242	1509	1509	1509	1509	0
60	20241018	193700	204183242	1509	1509	1509	1509	0
61	20241018	193600	204183242	1509	1509	1509	1509	0
62	20241018	193500	204183242	1509	1509	1509	1509	783
63	20241018	193400	204183242	1509	1509	1509	1509	0
64	20241018	193300	204183242	1509	1509	1509	1509	0
65	20241018	193200	204183242	1509	1509	1509	1509	0
66	20241018	193100	204183242	1509	1509	1509	1509	0
67	20241018	193000	204183242	1509	1509	1509	1509	0
68	20241018	192900	204183242	1509	1509	1509	1509	0
69	20241018	192800	204183242	1509	1509	1509	1509	0
70	20241018	192700	204183242	1509	1509	1509	1509	0
71	20241018	192600	204183242	1509	1509	1509	1509	0
72	20241018	192500	204183242	1509	1509	1509	1509	0
73	20241018	192400	204183242	1509	1509	1509	1509	0
74	20241018	192300	204183242	1509	1509	1509	1509	0
75	20241018	192200	204183242	1509	1509	1509	1509	0
76	20241018	192100	204183242	1509	1509	1509	1509	0
77	20241018	192000	204183242	1509	1509	1509	1509	0
78	20241018	191900	204183242	1509	1509	1509	1509	0
79	20241018	191800	204183242	1509	1509	1509	1509	0
80	20241018	191700	204183242	1509	1509	1509	1509	0
81	20241018	191600	204183242	1509	1509	1509	1509	0
82	20241018	191500	204183242	1509	1509	1509	1509	0
83	20241018	191400	204183242	1509	1509	1509	1509	0
84	20241018	191300	204183242	1509	1509	1509	1509	0
85	20241018	191200	204183242	1509	1509	1509	1509	0
86	20241018	191100	204183242	1509	1509	1509	1509	0
87	20241018	191000	204183242	1509	1509	1509	1509	0
88	20241018	190900	204183242	1509	1509	1509	1509	0
89	20241018	190800	204183242	1509	1509	1509	1509	0
90	20241018	190700	204183242	1509	1509	1509	1509	0
91	20241018	190600	204183242	1509	1509	1509	1509	0
92	20241018	190500	204183242	1509	1509	1509	1509	783
93	20241018	190400	204183242	1509	1509	1509	1509	0
94	20241018	190300	204183242	1509	1509	1509	1509	0
95	20241018	190200	204183242	1509	1509	1509	1509	0
96	20241018	190100	204183242	1509	1509	1509	1509	0
97	20241018	190000	204183242	1509	1509	1509	1509	0
98	20241018	185900	204183242	1509	1509	1509	1509	0
99	20241018	185800	204183242	1509	1509	1509	1509	0
100	20241018	185700	204183242	1509	1509	1509	1509	0
101	20241018	185600	204183242	1509	1509	1509	1509	0
102	20241018	185500	204183242	1509	1509	1509	1509	0
103	20241018	185400	204183242	1509	1509	1509	1509	0
104	20241018	185300	204183242	1509	1509	1509	1509	0
105	20241018	185200	204183242	1509	1509	1509	1509	0
106	20241018	185100	204183242	1509	1509	1509	1509	0
107	20241018	185000	204183242	1509	1509	1509	1509	0
108	20241018	184900	204183242	1509	1509	1509	1509	0
109	20241018	184800	204183242	1509	1509	1509	1509	0
110	20241018	184700	204183242	1509	1509	1509	1509	0
111	20241018	184600	204183242	1509	1509	1509	1509	0
112	20241018	184500	204183242	1509	1509	1509	1509	0
113	20241018	184400	204183242	1509	1509	1509	1509	0
114	20241018	184300	204183242	1509	1509	1509	1509	0
115	20241018	184200	204183242	1509	1509	1509	1509	0
116	20241018	184100	204183242	1509	1509	1509	1509	0
117	20241018	184000	204183242	1509	1509	1509	1509	0
118	20241018	183900	204183242	1509	1509	1509	1509	0
119	20241018	183800	204183242	1509	1509	1509	1509	0
120	20241018	183700	204183242	1509	1509	1509	1509	0
121	20241018	183600	204183242	1509	1509	1509	1509	0
122	20241018	183500	204183242	1509	1509	1509	1509	783
123	20241018	183400	204183242	1509	1509	1509	1509	0
124	20241018	183300	204183242	1509	1509	1509	1509	0
125	20241018	183200	204183242	1509	1509	1509	1509	0
126	20241018	183100	204183242	1509	1509	1509	1509	0
127	20241018	183000	204183242	1509	1509	1509	1509	0
128	20241018	182900	204183242	1509	1509	1509	1509	0
129	20241018	182800	204183242	1509	1509	1509	1509	0
130	20241018	182700	204183242	1509	1509	1509	1509	0
131	20241018	182600	204183242	1509	1509	1509	1509	0
132	20241018	182500	204183242	1509	1509	1509	1509	0
133	20241018	182400	204183242	1509	1509	1509	1509	0
134	20241018	182300	204183242	1509	1509	1509	1509	0
135	20241018	182200	204183242	1509	1509	1509	1509	0
136	20241018	182100	204183242	1509	1509	1509	1509	0
137	20241018	182000	204183242	1509	1509	1509	1509	0
138	20241018	181900	204183242	1509	1509	1509	1509	0
139	20241018	181800	204183242	1509	1509	1509	1509	0
140	20241018	181700	204183242	1509	1509	1509	1509	0
141	20241018	181600	204183242	1509	1509	1509	1509	0
142	20241018	181500	204183242	1509	1509	1509	1509	0
143	20241018	181400	204183242	1509	1509	1509	1509	0
144	20241018	181300	204183242	1509	1509	1509	1509	0
145	20241018	181200	204183242	1509	1509	1509	1509	0
146	20241018	181100	204183242	1509	1509	1509	1509	0
147	20241018	181000	204183242	1509	1509	1509	1509	0
148	20241018	180900	204183242	1509	1509	1509	1509	0
149	20241018	180800	204183242	1509	1509	1509	1509	0
150	20241018	180700	204183242	1509	1509	1509	1509	0
151	20241018	180600	204183242	1509	1509	1509	1509	0
152	20241018	180500	204183242	1509	1509	1509	1509	783
153	20241018	180400	204183242	1509	1509	1509	1509	0
154	20241018	180300	204183242	1509	1509	1509	1509	0
155	20241018	180200	204183242	1509	1509	1509	1509	0
156	20241018	180100	204183242	1509	1509	1509	1509	0
157	20241018	180000	204183242	1509	1509	1509	1509	0
158	20241018	175900	204183242	1509	1509	1509	1509	0
159	20241018	175800	204183242	1509	1509	1509	1509	0
160	20241018	175700	204183242	1509	1509	1509	1509	0
161	20241018	175600	204183242	1509	1509	1509	1509	0
162	20241018	175500	204183242	1509	1509	1509	1509	0
163	20241018	175400	204183242	1509	1509	1509	1509	0
164	20241018	175300	204183242	1509	1509	1509	1509	0
165	20241018	175200	204183242	1509	1509	1509	1509	0
166	20241018	175100	204183242	1509	1509	1509	1509	0
167	20241018	175000	204183242	1509	1509	1509	1509	0
168	20241018	174900	204183242	1509	1509	1509	1509	0
169	20241018	174800	204183242	1509	1509	1509	1509	0
170	20241018	174700	204183242	1509	1509	1509	1509	0
171	20241018	174600	204183242	1509	1509	1509	1509	0
172	20241018	174500	204183242	1509	1509	1509	1509	0
173	20241018	174400	204183242	1509	1509	1509	1509	0
174	20241018	174300	204183242	1509	1509	1509	1509	0
175	20241018	174200	204183242	1509	1509	1509	1509	0
176	20241018	174100	204183242	1509	1509	1509	1509	0
177	20241018	174000	204183242	1509	1509	1509	1509	0
178	20241018	173900	204183242	1509	1509	1509	1509	0
179	20241018	173800	204183242	1509	1509	1509	1509	0
180	20241018	173700	204183242	1509	1509	1509	1509	0
181	20241018	173600	204183242	1509	1509	1509	1509	0
182	20241018	173500	204183242	1509	1509	1509	1509	783
183	20241018	173400	204183242	1509	1509	1509	1509	0
184	20241018	173300	204183242	1509	1509	1509	1509	0
185	20241018	173200	204183242	1509	1509	1509	1509	0
186	20241018	173100	204183242	1509	1509	1509	1509	0
187	20241018	173000	204183242	1509	1509	1509	1509	0
188	20241018	172900	204183242	1509	1509	1509	1509	0
189	20241018	172800	204183242	1509	1509	1509	1509	0
190	20241018	172700	204183242	1509	1509	1509	1509	0
191	20241018	172600	204183242	1509	1509	1509	1509	0
192	20241018	172500	204183242	1509	1509	1509	1509	0
193	20241018	172400	204183242	1509	1509	1509	1509	0
194	20241018	172300	204183242	1509	1509	1509	1509	0
195	20241018	172200	204183242	1509	1509	1509	1509	0
196	20241018	172100	204183242	1509	1509	1509	1509	0
197	20241018	172000	204183242	1509	1509	1509	1509	0
198	20241018	171900	204183242	1509	1509	1509	1509	0
199	20241018	171800	204183242	1509	1509	1509	1509	0
200	20241018	171700	204183242	1509	1509	1509	1509	0
201	20241018	171600	204183242	1509	1509	1509	1509	0
202	20241018	171500	204183242	1509	1509	1509	1509	0
203	20241018	171400	204183242	1509	1509	1509	1509	0
204	20241018	171300	204183242	1509	1509	1509	1509	0
205	20241018	171200	204183242	1509	1509	1509	1509	0
206	20241018	171100	204183242	1509	1509	1509	1509	0
207	20241018	171000	204183242	1509	1509	1509	1509	0
208	20241018	170900	204183242	1509	1509	1509	1509	0
209	20241018	170800	204183242	1509	1509	1509	1509	0
210	20241018	170700	204183242	1509	1509	1509	1509	0
211	20241018	170600	204183242	1509	1509	1509	1509	0
212	20241018	170500	204183242	1509	1509	1509	1509	783
213	20241018	170400	204183242	1509	1509	1509	1509	0
214	20241018	170300	204183242	1509	1509	1509	1509	0
215	20241018	170200	204183242	1509	1509	1509	1509	0
216	20241018	170100	204183242	1509	1509	1509	1509	0
217	20241018	170000	204183242	1509	1509	1509	1509	0
218	20241018	165900	204183242	1509	1509	1509	1509	0
219	20241018	165800	204183242	1509	1509	1509	1509	0
220	20241018	165700	204183242	1509	1509	1509	1509	0
221	20241018	165600	204183242	1509	1509	1509	1509	0
222	20241018	165500	204183242	1509	1509	1509	1509	0
223	20241018	165400	204183242	1509	1509	1509	1509	0
224	20241018	165300	204183242	1509	1509	1509	1509	0
225	20241018	165200	204183242	1509	1509	1509	1509	0
226	20241018	165100	204183242	1509	1509	1509	1509	0
227	20241018	165000	204183242	1509	1509	1509	1509	0
228	20241018	164900	204183242	1509	1509	1509	1509	0
229	20241018	164800	204183242	1509	1509	1509	1509	0
230	20241018	164700	204183242	1509	1509	1509	1509	0
231	20241018	164600	204183242	1509	1509	1509	1509	0
232	20241018	164500	204183242	1509	1509	1509	1509	0
233	20241018	164400	204183242	1509	1509	1509	1509	0
234	20241018	164300	204183242	1509	1509	1509	1509	0
235	20241018	164200	204183242	1509	1509	1509	1509	0
236	20241018	164100	204183242	1509	1509	1509	1509	0
237	20241018	164000	204183242	1509	1509	1509	1509	0
238	20241018	163900	204183242	1509	1509	1509	1509	0
239	20241018	163800	204183242	1509	1509	1509	1509	0
240	20241018	163700	204183242	1509	1509	1509	1509	0
241	20241018	163600	204183242	1509	1509	1509	1509	0
242	20241018	163500	204183242	1509	1509	1509	1509	783
243	20241018	163400	204183242	1509	1509	1509	1509	0
244	20241018	163300	204183242	1509	1509	1509	1509	0
245	20241018	163200	204183242	1509	1509	1509	1509	0
246	20241018	163100	204183242	1509	1509	1509	1509	0
247	20241018	163000	204183242	1509	1509	1509	1509	0
248	20241018	162900	204183242	1509	1509	1509	1509	0
249	20241018	162800	204183242	1509	1509	1509	1509	0
250	20241018	162700	204183242	1509	1509	1509	1509	0
251	20241018	162600	204183242	1509	1509	1509	1509	0
252	20241018	162500	204183242	1509	1509	1509	1509	0
253	20241018	162400	204183242	1509	1509	1509	1509	0
254	20241018	162300	204183242	1509	1509	1509	1509	0
255	20241018	162200	204183242	1509	1509	1509	1509	0
256	20241018	162100	204183242	1509	1509	1509	1509	0
257	20241018	162000	204183242	1509	1509	1509	1509	0
258	20241018	161900	204183242	1509	1509	1509	1509	0
259	20241018	161800	204183242	1509	1509	1509	1509	0
260	20241018	161700	204183242	1509	1509	1509	1509	0
261	20241018	161600	204183242	1509	1509	1509	1509	0
262	20241018	161500	204183242	1509	1509	1509	1509	0
263	20241018	161400	204183242	1509	1509	1509	1509	0
264	20241018	161300	204183242	1509	1509	1509	1509	0
265	20241018	161200	204183242	1509	1509	1509	1509	0
266	20241018	161100	204183242	1509	1509	1509	1509	0
267	20241018	161000	204183242	1509	1509	1509	1509	0
268	20241018	160900	204183242	1509	1509	1509	1509	0
269	20241018	160800	204183242	1509	1509	1509	1509	0
270	20241018	160700	204183242	1509	1509	1509	1509	0
271	20241018	160600	204183242	1509	1509	1509	1509	0
272	20241018	160500	204183242	1509	1509	1509	1509	783
273	20241018	160400	204183242	1509	1509	1509	1509	0
274	20241018	160300	204183242	1509	1509	1509	1509	0
275	20241018	160200	204183242	1509	1509	1509	1509	0
276	20241018	160100	204183242	1509	1509	1509	1509	0
277	20241018	160000	204183242	1509	1509	1509	1509	0
278	20241018	155900	204183242	1509	1509	1509	1509	0
279	20241018	155800	204183242	1509	1509	1509	1509	0
280	20241018	155700	204183242	1509	1509	1509	1509	0
281	20241018	155600	204183242	1509	1509	1509	1509	0
282	20241018	155500	204183242	1509	1509	1509	1509	0
283	20241018	155400	204183242	1509	1509	1509	1509	0
284	20241018	155300	204183242	1509	1509	1509	1509	0
285	20241018	155200	204183242	1509	1509	1509	1509	0
286	20241018	155100	204183242	1509	1509	1509	1509	0
287	20241018	155000	204183242	1509	1509	1509	1509	0
288	20241018	154900	204183242	1509	1509	1509	1509	0
289	20241018	154800	204183242	1509	1509	1509	1509	0
290	20241018	154700	204183242	1509	1509	1509	1509	0
291	20241018	154600	204183242	1509	1509	1509	1509	0
292	20241018	154500	204183242	1509	1509	1509	1509	0
293	20241018	154400	204183242	1509	1509	1509	1509	0
294	20241018	154300	204183242	1509	1509	1509	1509	0
295	20241018	154200	204183242	1509	1509	1509	1509	0
296	20241018	154100	204183242	1509	1509	1509	1509	0
297	20241018	154000	204183242	1509	1509	1509	1509	0
298	20241018	153900	204183242	1509	1509	1509	1509	0
299	20241018	153800	204183242	1509	1509	1509	1509	0
300	20241018	153700	204183242	1509	1509	1509	1509	0
301	20241018	153600	204183242	1509	1509	1509	1509	0
302	20241018	153500	204183242	1509	1509	1509	1509	783
303	20241018	153400	204183242	1509	1509	1509	1509	0
304	20241018	153300	204183242	1509	1509	1509	1509	0
305	20241018	153200	204183242	1509	1509	1509	1509	0
306	20241018	153100	204183242	1509	1509	1509	1509	0
307	20241018	153000	204183242	1509	1509	1509	1509	783
308	20241018	152900	203001695	1511	1511	1511	1511	0
309	20241018	152800	203001695	1511	1511	1511	1511	0
310	20241018	152700	203001695	1511	1511	1511	1511	0
311	20241018	152600	203001695	1511	1511	1511	1511	0
312	20241018	152500	203001695	1511	1511	1511	1511	0
313	20241018	152400	203001695	1511	1511	1511	1511	0
314	20241018	152300	203001695	1511	1511	1511	1511	0
315	20241018	152200	203001695	1511	1511	1511	1511	0
316	20241018	152100	203001695	1511	1511	1511	1511	0
317	20241018	152000	203001695	1511	1511	1511	1511	0
318	20241018	151900	203001695	1511	1511	1511	1511	156
319	20241018	151800	202765979	1510	1510	1510	1510	21
320	20241018	151700	202734269	1510	1510	1510	1510	82
321	20241018	151600	202610449	1511	1511	1511	1511	299
322	20241018	151500	202158660	1511	1511	1511	1511	68
323	20241018	151400	202055912	1511	1511	1511	1511	0
324	20241018	151300	202055912	1511	1511	1511	1511	0
325	20241018	151200	202055912	1511	1511	1511	1511	25
326	20241018	151100	202018137	1509	1511	1511	1509	483
327	20241018	151000	201288534	1509	1511	1511	1509	35
328	20241018	150900	201235717	1506	1506	1506	1506	0
329	20241018	150800	201235717	1506	1506	1506	1506	0
330	20241018	150700	201235717	1506	1507	1507	1506	682
331	20241018	150600	200208565	1506	1506	1506	1506	0
332	20241018	150500	200208565	1506	1506	1506	1506	129
333	20241018	150400	200014291	1506	1506	1506	1506	200
334	20241018	150300	199713091	1506	1506	1506	1506	900
335	20241018	150200	198357691	1506	1507	1507	1506	700
336	20241018	150100	197302931	1507	1507	1507	1507	0
337	20241018	150000	197302931	1507	1510	1510	1507	500
338	20241018	145900	196549323	1512	1512	1512	1512	0
339	20241018	145800	196549323	1512	1512	1512	1512	0
340	20241018	145700	196549323	1512	1512	1512	1512	0
341	20241018	145600	196549323	1512	1512	1512	1512	0
342	20241018	145500	196549323	1512	1512	1512	1512	0
343	20241018	145400	196549323	1512	1512	1512	1512	0
344	20241018	145300	196549323	1512	1512	1512	1512	0
345	20241018	145200	196549323	1512	1512	1512	1512	0
346	20241018	145100	196549323	1512	1512	1512	1512	0
347	20241018	145000	196549323	1512	1512	1512	1512	14
348	20241018	144900	196528155	1512	1512	1512	1512	0
349	20241018	144800	196528155	1512	1512	1512	1512	0
350	20241018	144700	196528155	1512	1512	1512	1512	0
351	20241018	144600	196528155	1512	1512	1512	1512	0
352	20241018	144500	196528155	1512	1512	1512	1512	0
353	20241018	144400	196528155	1512	1512	1512	1512	0
354	20241018	144300	196528155	1512	1512	1512	1512	1
355	20241018	144200	196526643	1512	1512	1512	1512	7
356	20241018	144100	196516059	1512	1512	1512	1512	359
357	20241018	144000	195973251	1512	1512	1512	1512	0
358	20241018	143900	195973251	1512	1512	1512	1512	17
359	20241018	143800	195947547	1512	1512	1512	1512	0
360	20241018	143700	195947547	1512	1512	1512	1512	15
361	20241018	143600	195924867	1513	1512	1513	1512	233
362	20241018	143500	195572388	1512	1512	1512	1512	50
363	20241018	143400	195496788	1512	1512	1512	1512	0
364	20241018	143300	195496788	1512	1510	1512	1510	2370
365	20241018	143200	191918086	1507	1507	1507	1507	0
366	20241018	143100	191918086	1507	1507	1507	1507	0
367	20241018	143000	191918086	1507	1507	1507	1507	0
368	20241018	142900	191918086	1507	1507	1507	1507	0
369	20241018	142800	191918086	1507	1507	1507	1507	0
370	20241018	142700	191918086	1507	1508	1508	1507	40
371	20241018	142600	191857771	1507	1507	1507	1507	0
372	20241018	142500	191857771	1507	1507	1507	1507	0
373	20241018	142400	191857771	1507	1508	1508	1507	2
374	20241018	142300	191854756	1507	1507	1507	1507	20
375	20241018	142200	191824616	1507	1507	1507	1507	0
376	20241018	142100	191824616	1507	1507	1507	1507	1428
377	20241018	142000	189672620	1508	1508	1508	1508	1700
378	20241018	141900	187109020	1510	1510	1510	1510	0
379	20241018	141800	187109020	1510	1510	1510	1510	0
380	20241018	141700	187109020	1510	1510	1510	1510	0
381	20241018	141600	187109020	1510	1510	1510	1510	0
382	20241018	141500	187109020	1510	1510	1510	1510	0
383	20241018	141400	187109020	1510	1510	1510	1510	0
384	20241018	141300	187109020	1510	1508	1510	1508	379
385	20241018	141200	186537484	1507	1507	1507	1507	600
386	20241018	141100	185633284	1508	1508	1508	1508	29
387	20241018	141000	185589552	1508	1508	1508	1508	102
388	20241018	140900	185435736	1510	1510	1510	1510	0
389	20241018	140800	185435736	1510	1510	1510	1510	0
390	20241018	140700	185435736	1510	1510	1510	1510	0
391	20241018	140600	185435736	1510	1510	1510	1510	0
392	20241018	140500	185435736	1510	1510	1510	1510	0
393	20241018	140400	185435736	1510	1510	1510	1510	0
394	20241018	140300	185435736	1510	1510	1510	1510	0
395	20241018	140200	185435736	1510	1510	1510	1510	0
396	20241018	140100	185435736	1510	1510	1510	1510	0
397	20241018	140000	185435736	1510	1510	1510	1510	106
398	20241018	135900	185275676	1510	1510	1510	1510	0
399	20241018	135800	185275676	1510	1510	1510	1510	2
400	20241018	135700	185272656	1507	1507	1507	1507	0
401	20241018	135600	185272656	1507	1507	1507	1507	0
402	20241018	135500	185272656	1507	1507	1507	1507	134
403	20241018	135400	185070718	1507	1507	1507	1507	0
404	20241018	135300	185070718	1507	1507	1507	1507	0
405	20241018	135200	185070718	1507	1507	1507	1507	0
406	20241018	135100	185070718	1507	1507	1507	1507	0
407	20241018	135000	185070718	1507	1507	1507	1507	915
408	20241018	134900	183691813	1505	1505	1505	1505	0
409	20241018	134800	183691813	1505	1507	1507	1505	666
410	20241018	134700	182689481	1506	1506	1506	1506	0
411	20241018	134600	182689481	1506	1506	1506	1506	0
412	20241018	134500	182689481	1506	1506	1506	1506	2
413	20241018	134400	182686469	1505	1505	1507	1505	3213
414	20241018	134300	177849901	1505	1506	1506	1505	3429
415	20241018	134200	172686077	1506	1507	1507	1506	4926
416	20241018	134100	165263056	1507	1507	1507	1507	0
417	20241018	134000	165263056	1507	1508	1508	1507	2608
418	20241018	133900	161330486	1508	1508	1508	1508	0
419	20241018	133800	161330486	1508	1508	1508	1508	200
420	20241018	133700	161028886	1508	1508	1508	1508	0
421	20241018	133600	161028886	1508	1508	1508	1508	0
422	20241018	133500	161028886	1508	1508	1508	1508	300
423	20241018	133400	160576486	1508	1508	1508	1508	0
424	20241018	133300	160576486	1508	1508	1508	1508	0
425	20241018	133200	160576486	1508	1508	1508	1508	0
426	20241018	133100	160576486	1508	1508	1508	1508	0
427	20241018	133000	160576486	1508	1508	1508	1508	136
428	20241018	132900	160371398	1508	1508	1508	1508	143
429	20241018	132800	160155754	1508	1508	1508	1508	0
430	20241018	132700	160155754	1508	1508	1508	1508	0
431	20241018	132600	160155754	1508	1508	1508	1508	0
432	20241018	132500	160155754	1508	1508	1508	1508	0
433	20241018	132400	160155754	1508	1508	1508	1508	0
434	20241018	132300	160155754	1508	1508	1508	1508	0
435	20241018	132200	160155754	1508	1508	1508	1508	0
436	20241018	132100	160155754	1508	1508	1508	1508	0
437	20241018	132000	160155754	1508	1508	1508	1508	0
438	20241018	131900	160155754	1508	1508	1508	1508	0
439	20241018	131800	160155754	1508	1510	1510	1508	1359
440	20241018	131700	158103862	1510	1510	1510	1510	0
441	20241018	131600	158103862	1510	1510	1510	1510	0
442	20241018	131500	158103862	1510	1510	1510	1510	0
443	20241018	131400	158103862	1510	1510	1510	1510	162
444	20241018	131300	157859242	1510	1510	1510	1510	3
445	20241018	131200	157854712	1510	1510	1510	1510	0
446	20241018	131100	157854712	1510	1510	1510	1510	0
447	20241018	131000	157854712	1510	1510	1510	1510	1000
448	20241018	130900	156344712	1510	1510	1510	1510	0
449	20241018	130800	156344712	1510	1510	1510	1510	0
450	20241018	130700	156344712	1510	1510	1510	1510	0
451	20241018	130600	156344712	1510	1510	1510	1510	0
452	20241018	130500	156344712	1510	1510	1510	1510	0
453	20241018	130400	156344712	1510	1510	1510	1510	0
454	20241018	130300	156344712	1510	1510	1510	1510	0
455	20241018	130200	156344712	1510	1510	1510	1510	575
456	20241018	130100	155476462	1510	1510	1510	1510	1471
457	20241018	130000	153255252	1510	1510	1511	1510	1038
458	20241018	125900	151687863	1508	1508	1508	1508	1
459	20241018	125800	151686355	1510	1510	1510	1510	0
460	20241018	125700	151686355	1510	1510	1510	1510	0
461	20241018	125600	151686355	1510	1510	1510	1510	331
462	20241018	125500	151186545	1509	1509	1509	1509	0
463	20241018	125400	151186545	1509	1509	1509	1509	0
464	20241018	125300	151186545	1509	1509	1509	1509	0
465	20241018	125200	151186545	1509	1509	1509	1509	0
466	20241018	125100	151186545	1509	1509	1509	1509	0
467	20241018	125000	151186545	1509	1509	1509	1509	10
468	20241018	124900	151171455	1508	1508	1508	1508	0
469	20241018	124800	151171455	1508	1508	1508	1508	0
470	20241018	124700	151171455	1508	1508	1508	1508	993
471	20241018	124600	149674011	1508	1508	1508	1508	156
472	20241018	124500	149438763	1512	1512	1512	1512	0
473	20241018	124400	149438763	1512	1512	1512	1512	0
474	20241018	124300	149438763	1512	1512	1512	1512	0
475	20241018	124200	149438763	1512	1512	1512	1512	0
476	20241018	124100	149438763	1512	1512	1512	1512	300
477	20241018	124000	148985163	1512	1508	1512	1507	503
478	20241018	123900	148227030	1507	1507	1507	1507	0
479	20241018	123800	148227030	1507	1507	1507	1507	0
480	20241018	123700	148227030	1507	1507	1507	1507	0
481	20241018	123600	148227030	1507	1507	1507	1507	0
482	20241018	123500	148227030	1507	1507	1507	1507	0
483	20241018	123400	148227030	1507	1507	1507	1507	0
484	20241018	123300	148227030	1507	1507	1507	1507	0
485	20241018	123200	148227030	1507	1507	1507	1507	0
486	20241018	123100	148227030	1507	1510	1510	1507	500
487	20241018	123000	147473031	1509	1509	1509	1509	500
488	20241018	122900	146718531	1509	1509	1509	1509	654
489	20241018	122800	145731645	1509	1509	1509	1509	714
490	20241018	122700	144654219	1514	1514	1514	1514	0
491	20241018	122600	144654219	1514	1514	1514	1514	0
492	20241018	122500	144654219	1514	1514	1514	1514	2
493	20241018	122400	144651191	1515	1515	1515	1515	0
494	20241018	122300	144651191	1515	1515	1515	1515	0
495	20241018	122200	144651191	1515	1515	1515	1515	0
496	20241018	122100	144651191	1515	1515	1515	1515	0
497	20241018	122000	144651191	1515	1512	1515	1507	2952
498	20241018	121900	140200327	1512	1512	1512	1512	0
499	20241018	121800	140200327	1512	1512	1512	1512	0
500	20241018	121700	140200327	1512	1512	1512	1512	92
501	20241018	121600	140061223	1512	1511	1512	1511	4484
502	20241018	121500	133282687	1507	1507	1507	1507	0
503	20241018	121400	133282687	1507	1507	1507	1507	1
504	20241018	121300	133281180	1506	1511	1511	1506	12956
505	20241018	121200	113713796	1515	1515	1515	1515	0
506	20241018	121100	113713796	1515	1515	1515	1515	392
507	20241018	121000	113119916	1512	1512	1512	1512	261
508	20241018	120900	112725284	1512	1512	1512	1512	1
509	20241018	120800	112723772	1512	1512	1512	1512	0
510	20241018	120700	112723772	1512	1512	1512	1512	1
511	20241018	120600	112722260	1511	1511	1511	1511	5
512	20241018	120500	112714705	1512	1515	1515	1512	137
513	20241018	120400	112507558	1512	1512	1512	1512	0
514	20241018	120300	112507558	1512	1512	1512	1512	0
515	20241018	120200	112507558	1512	1512	1512	1512	0
516	20241018	120100	112507558	1512	1512	1512	1512	0
517	20241018	120000	112507558	1512	1512	1512	1512	11
518	20241018	115900	112490926	1516	1516	1516	1516	0
519	20241018	115800	112490926	1516	1516	1516	1516	0
520	20241018	115700	112490926	1516	1516	1516	1516	0
521	20241018	115600	112490926	1516	1515	1516	1515	10
522	20241018	115500	112475770	1511	1511	1511	1511	0
523	20241018	115400	112475770	1511	1511	1511	1511	0
524	20241018	115300	112475770	1511	1511	1511	1511	93
525	20241018	115200	112335247	1512	1512	1512	1512	0
526	20241018	115100	112335247	1512	1512	1512	1512	0
527	20241018	115000	112335247	1512	1512	1512	1512	0
528	20241018	114900	112335247	1512	1512	1512	1512	0
529	20241018	114800	112335247	1512	1512	1512	1512	0
530	20241018	114700	112335247	1512	1512	1512	1512	0
531	20241018	114600	112335247	1512	1512	1512	1512	0
532	20241018	114500	112335247	1512	1512	1512	1512	0
533	20241018	114400	112335247	1512	1512	1512	1512	0
534	20241018	114300	112335247	1512	1511	1512	1511	300
535	20241018	114200	111881847	1511	1511	1511	1511	100
536	20241018	114100	111730747	1511	1511	1511	1511	210
537	20241018	114000	111413437	1511	1511	1511	1511	0
538	20241018	113900	111413437	1511	1511	1511	1511	0
539	20241018	113800	111413437	1511	1511	1511	1511	0
540	20241018	113700	111413437	1511	1511	1511	1511	0
541	20241018	113600	111413437	1511	1511	1511	1511	0
542	20241018	113500	111413437	1511	1510	1511	1510	286
543	20241018	113400	110981576	1511	1511	1511	1510	128
544	20241018	113300	110788268	1511	1511	1511	1511	0
545	20241018	113200	110788268	1511	1511	1511	1511	1000
546	20241018	113100	109277268	1511	1511	1511	1511	0
547	20241018	113000	109277268	1511	1511	1511	1511	0
548	20241018	112900	109277268	1511	1511	1511	1511	0
549	20241018	112800	109277268	1511	1511	1511	1511	0
550	20241018	112700	109277268	1511	1511	1511	1511	229
551	20241018	112600	108931249	1511	1511	1511	1511	0
552	20241018	112500	108931249	1511	1511	1511	1511	0
553	20241018	112400	108931249	1511	1511	1511	1511	0
554	20241018	112300	108931249	1511	1511	1511	1511	0
555	20241018	112200	108931249	1511	1511	1511	1511	162
556	20241018	112100	108686467	1511	1511	1511	1511	200
557	20241018	112000	108384267	1511	1511	1511	1511	1
558	20241018	111900	108382756	1511	1511	1511	1511	1
559	20241018	111800	108381245	1510	1510	1510	1510	0
560	20241018	111700	108381245	1510	1510	1510	1510	1291
561	20241018	111600	106431835	1510	1510	1510	1510	0
562	20241018	111500	106431835	1510	1510	1510	1510	28
563	20241018	111400	106389555	1510	1511	1511	1510	1348
564	20241018	111300	104352980	1514	1514	1514	1514	81
565	20241018	111200	104230346	1514	1514	1514	1514	0
566	20241018	111100	104230346	1514	1514	1514	1514	0
567	20241018	111000	104230346	1514	1514	1514	1514	1500
568	20241018	110900	101959346	1511	1511	1511	1511	0
569	20241018	110800	101959346	1511	1511	1511	1511	0
570	20241018	110700	101959346	1511	1511	1511	1511	0
571	20241018	110600	101959346	1511	1511	1511	1511	0
572	20241018	110500	101959346	1511	1511	1511	1511	0
573	20241018	110400	101959346	1511	1511	1511	1511	35
574	20241018	110300	101906461	1511	1511	1511	1511	170
575	20241018	110200	101649591	1514	1514	1514	1514	0
576	20241018	110100	101649591	1514	1514	1514	1514	0
577	20241018	110000	101649591	1514	1514	1514	1514	0
578	20241018	105900	101649591	1514	1514	1514	1514	1
579	20241018	105800	101648077	1511	1511	1511	1511	0
580	20241018	105700	101648077	1511	1511	1511	1511	0
581	20241018	105600	101648077	1511	1511	1511	1511	2
582	20241018	105500	101645055	1511	1511	1511	1511	1
583	20241018	105400	101643544	1510	1510	1510	1510	0
584	20241018	105300	101643544	1510	1510	1510	1510	0
585	20241018	105200	101643544	1510	1514	1514	1510	1337
586	20241018	105100	99623386	1514	1514	1514	1514	300
587	20241018	105000	99169186	1510	1510	1510	1510	0
588	20241018	104900	99169186	1510	1510	1510	1510	0
589	20241018	104800	99169186	1510	1510	1510	1510	0
590	20241018	104700	99169186	1510	1510	1510	1510	0
591	20241018	104600	99169186	1510	1510	1510	1510	0
592	20241018	104500	99169186	1510	1510	1510	1510	0
593	20241018	104400	99169186	1510	1510	1510	1510	925
594	20241018	104300	97772436	1510	1510	1510	1510	0
595	20241018	104200	97772436	1510	1510	1510	1510	350
596	20241018	104100	97243936	1510	1510	1510	1510	0
597	20241018	104000	97243936	1510	1510	1510	1510	0
598	20241018	103900	97243936	1510	1513	1513	1510	1351
599	20241018	103800	95202549	1514	1514	1514	1514	5
600	20241018	103700	95194979	1513	1513	1513	1513	0
601	20241018	103600	95194979	1513	1513	1513	1513	7
602	20241018	103500	95184388	1514	1514	1514	1514	0
603	20241018	103400	95184388	1514	1514	1514	1514	3
604	20241018	103300	95179846	1512	1512	1512	1512	0
605	20241018	103200	95179846	1512	1512	1512	1512	0
606	20241018	103100	95179846	1512	1513	1513	1512	1115
607	20241018	103000	93493063	1515	1515	1515	1515	732
608	20241018	102900	92384083	1516	1516	1516	1516	1082
609	20241018	102800	90743771	1518	1518	1518	1518	0
610	20241018	102700	90743771	1518	1518	1518	1517	1927
611	20241018	102600	87820484	1518	1518	1518	1518	300
612	20241018	102500	87365084	1519	1519	1519	1519	0
613	20241018	102400	87365084	1519	1517	1519	1516	517
614	20241018	102300	86580172	1523	1523	1523	1523	0
615	20241018	102200	86580172	1523	1523	1523	1523	0
616	20241018	102100	86580172	1523	1523	1523	1523	0
617	20241018	102000	86580172	1523	1523	1523	1523	1
618	20241018	101900	86578649	1518	1519	1519	1518	1752
619	20241018	101800	83918839	1523	1523	1523	1523	0
620	20241018	101700	83918839	1523	1523	1523	1523	321
621	20241018	101600	83429956	1523	1523	1523	1523	40
622	20241018	101500	83369036	1523	1522	1523	1519	1914
623	20241018	101400	80460501	1524	1524	1524	1524	795
624	20241018	101300	79248921	1524	1524	1524	1524	2
625	20241018	101200	79245873	1523	1523	1523	1523	0
626	20241018	101100	79245873	1523	1523	1523	1523	698
627	20241018	101000	78182819	1523	1520	1523	1520	620
628	20241018	100900	77240404	1520	1520	1520	1520	0
629	20241018	100800	77240404	1520	1520	1520	1520	0
630	20241018	100700	77240404	1520	1520	1520	1520	0
631	20241018	100600	77240404	1520	1520	1520	1520	0
632	20241018	100500	77240404	1520	1519	1520	1519	1384
633	20241018	100400	75137036	1519	1518	1519	1518	206
634	20241018	100300	74824322	1518	1518	1518	1518	20
635	20241018	100200	74793962	1518	1512	1518	1512	517
636	20241018	100100	74012240	1510	1510	1510	1510	0
637	20241018	100000	74012240	1510	1510	1510	1510	0
638	20241018	095900	74012240	1510	1510	1510	1510	0
639	20241018	095800	74012240	1510	1510	1511	1510	10538
640	20241018	095700	58090460	1510	1512	1512	1510	4045
641	20241018	095600	51977150	1512	1515	1515	1512	2473
642	20241018	095500	48233555	1515	1515	1515	1515	1116
643	20241018	095400	46542815	1514	1514	1514	1514	0
644	20241018	095300	46542815	1514	1515	1515	1514	4431
645	20241018	095200	39829913	1515	1519	1524	1515	3898
646	20241018	095100	33894381	1520	1522	1522	1515	3698
647	20241018	095000	28275887	1522	1521	1522	1521	1078
648	20241018	094900	26635945	1521	1519	1521	1518	2382
649	20241018	094800	23015584	1519	1518	1519	1518	2120
650	20241018	094700	19796478	1519	1519	1519	1519	0
651	20241018	094600	19796478	1519	1519	1519	1519	0
652	20241018	094500	19796478	1519	1519	1519	1519	0
653	20241018	094400	19796478	1519	1519	1519	1519	1
654	20241018	094300	19794959	1519	1514	1519	1514	1023
655	20241018	094200	18246122	1519	1520	1520	1519	15
656	20241018	094100	18223332	1520	1520	1520	1520	66
657	20241018	094000	18123012	1519	1518	1519	1518	550
658	20241018	093900	17287912	1514	1514	1514	1514	0
659	20241018	093800	17287912	1514	1516	1516	1514	3723
660	20241018	093700	11650858	1517	1517	1517	1517	0
661	20241018	093600	11650858	1517	1517	1517	1517	0
662	20241018	093500	11650858	1517	1517	1517	1517	0
663	20241018	093400	11650858	1517	1517	1517	1517	1
664	20241018	093300	11649341	1515	1515	1515	1515	1
665	20241018	093200	11647826	1515	1515	1515	1515	0
666	20241018	093100	11647826	1515	1515	1515	1515	849
667	20241018	093000	10361591	1516	1524	1524	1516	99
668	20241018	092900	10211427	1524	1524	1524	1518	24
669	20241018	092800	10174893	1524	1524	1524	1524	29
670	20241018	092700	10130697	1524	1524	1524	1524	500
671	20241018	092600	9368697	1524	1523	1524	1515	1305
672	20241018	092500	7383072	1522	1515	1522	1515	1018
673	20241018	092400	5837176	1516	1516	1516	1516	0
674	20241018	092300	5837176	1516	1516	1516	1516	520
675	20241018	092200	5048856	1519	1519	1519	1519	500
676	20241018	092100	4289356	1516	1516	1516	1516	0
677	20241018	092000	4289356	1516	1516	1516	1516	0
678	20241018	091900	4289356	1516	1516	1516	1516	957
679	20241018	091800	2838544	1516	1516	1516	1516	1
680	20241018	091700	2837028	1516	1516	1516	1516	70
681	20241018	091600	2730908	1516	1516	1516	1516	1
682	20241018	091500	2729392	1516	1516	1516	1516	196
683	20241018	091400	2432256	1514	1514	1514	1514	34
684	20241018	091300	2380780	1516	1516	1516	1516	0
685	20241018	091200	2380780	1516	1516	1516	1516	87
686	20241018	091100	2248888	1516	1516	1516	1516	0
687	20241018	091000	2248888	1516	1517	1517	1516	118
688	20241018	090900	2069976	1519	1519	1519	1519	6
689	20241018	090800	2060862	1516	1516	1516	1516	22
690	20241018	090700	2027510	1519	1519	1519	1519	0
691	20241018	090600	2027510	1519	1519	1519	1519	1
692	20241018	090500	2025991	1519	1519	1519	1519	195
693	20241018	090400	1729786	1514	1514	1514	1514	300
694	20241018	090300	1275586	1514	1515	1515	1512	796
695	20241018	090200	69694	1519	1519	1519	1519	1
696	20241018	090100	68175	1515	1515	1515	1515	0
697	20241018	090000	68175	1515	1515	1515	1515	45