KissMeData/204610/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	204100	188624404	1350	1350	1350	1350	3594
3	20241018	204000	188624404	1350	1350	1350	1350	0
4	20241018	203900	188624404	1350	1350	1350	1350	0
5	20241018	203800	188624404	1350	1350	1350	1350	0
6	20241018	203700	188624404	1350	1350	1350	1350	0
7	20241018	203600	188624404	1350	1350	1350	1350	0
8	20241018	203500	188624404	1350	1350	1350	1350	0
9	20241018	203400	188624404	1350	1350	1350	1350	0
10	20241018	203300	188624404	1350	1350	1350	1350	0
11	20241018	203200	188624404	1350	1350	1350	1350	0
12	20241018	203100	188624404	1350	1350	1350	1350	0
13	20241018	203000	188624404	1350	1350	1350	1350	0
14	20241018	202900	188624404	1350	1350	1350	1350	0
15	20241018	202800	188624404	1350	1350	1350	1350	0
16	20241018	202700	188624404	1350	1350	1350	1350	0
17	20241018	202600	188624404	1350	1350	1350	1350	0
18	20241018	202500	188624404	1350	1350	1350	1350	0
19	20241018	202400	188624404	1350	1350	1350	1350	0
20	20241018	202300	188624404	1350	1350	1350	1350	0
21	20241018	202200	188624404	1350	1350	1350	1350	0
22	20241018	202100	188624404	1350	1350	1350	1350	0
23	20241018	202000	188624404	1350	1350	1350	1350	0
24	20241018	201900	188624404	1350	1350	1350	1350	0
25	20241018	201800	188624404	1350	1350	1350	1350	0
26	20241018	201700	188624404	1350	1350	1350	1350	0
27	20241018	201600	188624404	1350	1350	1350	1350	0
28	20241018	201500	188624404	1350	1350	1350	1350	0
29	20241018	201400	188624404	1350	1350	1350	1350	0
30	20241018	201300	188624404	1350	1350	1350	1350	0
31	20241018	201200	188624404	1350	1350	1350	1350	0
32	20241018	201100	188624404	1350	1350	1350	1350	3594
33	20241018	201000	188624404	1350	1350	1350	1350	0
34	20241018	200900	188624404	1350	1350	1350	1350	0
35	20241018	200800	188624404	1350	1350	1350	1350	0
36	20241018	200700	188624404	1350	1350	1350	1350	0
37	20241018	200600	188624404	1350	1350	1350	1350	0
38	20241018	200500	188624404	1350	1350	1350	1350	0
39	20241018	200400	188624404	1350	1350	1350	1350	0
40	20241018	200300	188624404	1350	1350	1350	1350	0
41	20241018	200200	188624404	1350	1350	1350	1350	0
42	20241018	200100	188624404	1350	1350	1350	1350	0
43	20241018	200000	188624404	1350	1350	1350	1350	0
44	20241018	195900	188624404	1350	1350	1350	1350	0
45	20241018	195800	188624404	1350	1350	1350	1350	0
46	20241018	195700	188624404	1350	1350	1350	1350	0
47	20241018	195600	188624404	1350	1350	1350	1350	0
48	20241018	195500	188624404	1350	1350	1350	1350	0
49	20241018	195400	188624404	1350	1350	1350	1350	0
50	20241018	195300	188624404	1350	1350	1350	1350	0
51	20241018	195200	188624404	1350	1350	1350	1350	0
52	20241018	195100	188624404	1350	1350	1350	1350	0
53	20241018	195000	188624404	1350	1350	1350	1350	0
54	20241018	194900	188624404	1350	1350	1350	1350	0
55	20241018	194800	188624404	1350	1350	1350	1350	0
56	20241018	194700	188624404	1350	1350	1350	1350	0
57	20241018	194600	188624404	1350	1350	1350	1350	0
58	20241018	194500	188624404	1350	1350	1350	1350	0
59	20241018	194400	188624404	1350	1350	1350	1350	0
60	20241018	194300	188624404	1350	1350	1350	1350	0
61	20241018	194200	188624404	1350	1350	1350	1350	0
62	20241018	194100	188624404	1350	1350	1350	1350	3594
63	20241018	194000	188624404	1350	1350	1350	1350	0
64	20241018	193900	188624404	1350	1350	1350	1350	0
65	20241018	193800	188624404	1350	1350	1350	1350	0
66	20241018	193700	188624404	1350	1350	1350	1350	0
67	20241018	193600	188624404	1350	1350	1350	1350	0
68	20241018	193500	188624404	1350	1350	1350	1350	0
69	20241018	193400	188624404	1350	1350	1350	1350	0
70	20241018	193300	188624404	1350	1350	1350	1350	0
71	20241018	193200	188624404	1350	1350	1350	1350	0
72	20241018	193100	188624404	1350	1350	1350	1350	0
73	20241018	193000	188624404	1350	1350	1350	1350	0
74	20241018	192900	188624404	1350	1350	1350	1350	0
75	20241018	192800	188624404	1350	1350	1350	1350	0
76	20241018	192700	188624404	1350	1350	1350	1350	0
77	20241018	192600	188624404	1350	1350	1350	1350	0
78	20241018	192500	188624404	1350	1350	1350	1350	0
79	20241018	192400	188624404	1350	1350	1350	1350	0
80	20241018	192300	188624404	1350	1350	1350	1350	0
81	20241018	192200	188624404	1350	1350	1350	1350	0
82	20241018	192100	188624404	1350	1350	1350	1350	0
83	20241018	192000	188624404	1350	1350	1350	1350	0
84	20241018	191900	188624404	1350	1350	1350	1350	0
85	20241018	191800	188624404	1350	1350	1350	1350	0
86	20241018	191700	188624404	1350	1350	1350	1350	0
87	20241018	191600	188624404	1350	1350	1350	1350	0
88	20241018	191500	188624404	1350	1350	1350	1350	0
89	20241018	191400	188624404	1350	1350	1350	1350	0
90	20241018	191300	188624404	1350	1350	1350	1350	0
91	20241018	191200	188624404	1350	1350	1350	1350	0
92	20241018	191100	188624404	1350	1350	1350	1350	3594
93	20241018	191000	188624404	1350	1350	1350	1350	0
94	20241018	190900	188624404	1350	1350	1350	1350	0
95	20241018	190800	188624404	1350	1350	1350	1350	0
96	20241018	190700	188624404	1350	1350	1350	1350	0
97	20241018	190600	188624404	1350	1350	1350	1350	0
98	20241018	190500	188624404	1350	1350	1350	1350	0
99	20241018	190400	188624404	1350	1350	1350	1350	0
100	20241018	190300	188624404	1350	1350	1350	1350	0
101	20241018	190200	188624404	1350	1350	1350	1350	0
102	20241018	190100	188624404	1350	1350	1350	1350	0
103	20241018	190000	188624404	1350	1350	1350	1350	0
104	20241018	185900	188624404	1350	1350	1350	1350	0
105	20241018	185800	188624404	1350	1350	1350	1350	0
106	20241018	185700	188624404	1350	1350	1350	1350	0
107	20241018	185600	188624404	1350	1350	1350	1350	0
108	20241018	185500	188624404	1350	1350	1350	1350	0
109	20241018	185400	188624404	1350	1350	1350	1350	0
110	20241018	185300	188624404	1350	1350	1350	1350	0
111	20241018	185200	188624404	1350	1350	1350	1350	0
112	20241018	185100	188624404	1350	1350	1350	1350	0
113	20241018	185000	188624404	1350	1350	1350	1350	0
114	20241018	184900	188624404	1350	1350	1350	1350	0
115	20241018	184800	188624404	1350	1350	1350	1350	0
116	20241018	184700	188624404	1350	1350	1350	1350	0
117	20241018	184600	188624404	1350	1350	1350	1350	0
118	20241018	184500	188624404	1350	1350	1350	1350	0
119	20241018	184400	188624404	1350	1350	1350	1350	0
120	20241018	184300	188624404	1350	1350	1350	1350	0
121	20241018	184200	188624404	1350	1350	1350	1350	0
122	20241018	184100	188624404	1350	1350	1350	1350	3594
123	20241018	184000	188624404	1350	1350	1350	1350	0
124	20241018	183900	188624404	1350	1350	1350	1350	0
125	20241018	183800	188624404	1350	1350	1350	1350	0
126	20241018	183700	188624404	1350	1350	1350	1350	0
127	20241018	183600	188624404	1350	1350	1350	1350	0
128	20241018	183500	188624404	1350	1350	1350	1350	0
129	20241018	183400	188624404	1350	1350	1350	1350	0
130	20241018	183300	188624404	1350	1350	1350	1350	0
131	20241018	183200	188624404	1350	1350	1350	1350	0
132	20241018	183100	188624404	1350	1350	1350	1350	0
133	20241018	183000	188624404	1350	1350	1350	1350	0
134	20241018	182900	188624404	1350	1350	1350	1350	0
135	20241018	182800	188624404	1350	1350	1350	1350	0
136	20241018	182700	188624404	1350	1350	1350	1350	0
137	20241018	182600	188624404	1350	1350	1350	1350	0
138	20241018	182500	188624404	1350	1350	1350	1350	0
139	20241018	182400	188624404	1350	1350	1350	1350	0
140	20241018	182300	188624404	1350	1350	1350	1350	0
141	20241018	182200	188624404	1350	1350	1350	1350	0
142	20241018	182100	188624404	1350	1350	1350	1350	0
143	20241018	182000	188624404	1350	1350	1350	1350	0
144	20241018	181900	188624404	1350	1350	1350	1350	0
145	20241018	181800	188624404	1350	1350	1350	1350	0
146	20241018	181700	188624404	1350	1350	1350	1350	0
147	20241018	181600	188624404	1350	1350	1350	1350	0
148	20241018	181500	188624404	1350	1350	1350	1350	0
149	20241018	181400	188624404	1350	1350	1350	1350	0
150	20241018	181300	188624404	1350	1350	1350	1350	0
151	20241018	181200	188624404	1350	1350	1350	1350	0
152	20241018	181100	188624404	1350	1350	1350	1350	3594
153	20241018	181000	188624404	1350	1350	1350	1350	0
154	20241018	180900	188624404	1350	1350	1350	1350	0
155	20241018	180800	188624404	1350	1350	1350	1350	0
156	20241018	180700	188624404	1350	1350	1350	1350	0
157	20241018	180600	188624404	1350	1350	1350	1350	0
158	20241018	180500	188624404	1350	1350	1350	1350	0
159	20241018	180400	188624404	1350	1350	1350	1350	0
160	20241018	180300	188624404	1350	1350	1350	1350	0
161	20241018	180200	188624404	1350	1350	1350	1350	0
162	20241018	180100	188624404	1350	1350	1350	1350	0
163	20241018	180000	188624404	1350	1350	1350	1350	0
164	20241018	175900	188624404	1350	1350	1350	1350	0
165	20241018	175800	188624404	1350	1350	1350	1350	0
166	20241018	175700	188624404	1350	1350	1350	1350	0
167	20241018	175600	188624404	1350	1350	1350	1350	0
168	20241018	175500	188624404	1350	1350	1350	1350	0
169	20241018	175400	188624404	1350	1350	1350	1350	0
170	20241018	175300	188624404	1350	1350	1350	1350	0
171	20241018	175200	188624404	1350	1350	1350	1350	0
172	20241018	175100	188624404	1350	1350	1350	1350	0
173	20241018	175000	188624404	1350	1350	1350	1350	0
174	20241018	174900	188624404	1350	1350	1350	1350	0
175	20241018	174800	188624404	1350	1350	1350	1350	0
176	20241018	174700	188624404	1350	1350	1350	1350	0
177	20241018	174600	188624404	1350	1350	1350	1350	0
178	20241018	174500	188624404	1350	1350	1350	1350	0
179	20241018	174400	188624404	1350	1350	1350	1350	0
180	20241018	174300	188624404	1350	1350	1350	1350	0
181	20241018	174200	188624404	1350	1350	1350	1350	0
182	20241018	174100	188624404	1350	1350	1350	1350	3594
183	20241018	174000	188624404	1350	1350	1350	1350	0
184	20241018	173900	188624404	1350	1350	1350	1350	0
185	20241018	173800	188624404	1350	1350	1350	1350	0
186	20241018	173700	188624404	1350	1350	1350	1350	0
187	20241018	173600	188624404	1350	1350	1350	1350	0
188	20241018	173500	188624404	1350	1350	1350	1350	0
189	20241018	173400	188624404	1350	1350	1350	1350	0
190	20241018	173300	188624404	1350	1350	1350	1350	0
191	20241018	173200	188624404	1350	1350	1350	1350	0
192	20241018	173100	188624404	1350	1350	1350	1350	0
193	20241018	173000	188624404	1350	1350	1350	1350	0
194	20241018	172900	188624404	1350	1350	1350	1350	0
195	20241018	172800	188624404	1350	1350	1350	1350	0
196	20241018	172700	188624404	1350	1350	1350	1350	0
197	20241018	172600	188624404	1350	1350	1350	1350	0
198	20241018	172500	188624404	1350	1350	1350	1350	0
199	20241018	172400	188624404	1350	1350	1350	1350	0
200	20241018	172300	188624404	1350	1350	1350	1350	0
201	20241018	172200	188624404	1350	1350	1350	1350	0
202	20241018	172100	188624404	1350	1350	1350	1350	0
203	20241018	172000	188624404	1350	1350	1350	1350	0
204	20241018	171900	188624404	1350	1350	1350	1350	0
205	20241018	171800	188624404	1350	1350	1350	1350	0
206	20241018	171700	188624404	1350	1350	1350	1350	0
207	20241018	171600	188624404	1350	1350	1350	1350	0
208	20241018	171500	188624404	1350	1350	1350	1350	0
209	20241018	171400	188624404	1350	1350	1350	1350	0
210	20241018	171300	188624404	1350	1350	1350	1350	0
211	20241018	171200	188624404	1350	1350	1350	1350	0
212	20241018	171100	188624404	1350	1350	1350	1350	3594
213	20241018	171000	188624404	1350	1350	1350	1350	0
214	20241018	170900	188624404	1350	1350	1350	1350	0
215	20241018	170800	188624404	1350	1350	1350	1350	0
216	20241018	170700	188624404	1350	1350	1350	1350	0
217	20241018	170600	188624404	1350	1350	1350	1350	0
218	20241018	170500	188624404	1350	1350	1350	1350	0
219	20241018	170400	188624404	1350	1350	1350	1350	0
220	20241018	170300	188624404	1350	1350	1350	1350	0
221	20241018	170200	188624404	1350	1350	1350	1350	0
222	20241018	170100	188624404	1350	1350	1350	1350	0
223	20241018	170000	188624404	1350	1350	1350	1350	0
224	20241018	165900	188624404	1350	1350	1350	1350	0
225	20241018	165800	188624404	1350	1350	1350	1350	0
226	20241018	165700	188624404	1350	1350	1350	1350	0
227	20241018	165600	188624404	1350	1350	1350	1350	0
228	20241018	165500	188624404	1350	1350	1350	1350	0
229	20241018	165400	188624404	1350	1350	1350	1350	0
230	20241018	165300	188624404	1350	1350	1350	1350	0
231	20241018	165200	188624404	1350	1350	1350	1350	0
232	20241018	165100	188624404	1350	1350	1350	1350	0
233	20241018	165000	188624404	1350	1350	1350	1350	0
234	20241018	164900	188624404	1350	1350	1350	1350	0
235	20241018	164800	188624404	1350	1350	1350	1350	0
236	20241018	164700	188624404	1350	1350	1350	1350	0
237	20241018	164600	188624404	1350	1350	1350	1350	0
238	20241018	164500	188624404	1350	1350	1350	1350	0
239	20241018	164400	188624404	1350	1350	1350	1350	0
240	20241018	164300	188624404	1350	1350	1350	1350	0
241	20241018	164200	188624404	1350	1350	1350	1350	0
242	20241018	164100	188624404	1350	1350	1350	1350	3594
243	20241018	164000	188624404	1350	1350	1350	1350	0
244	20241018	163900	188624404	1350	1350	1350	1350	0
245	20241018	163800	188624404	1350	1350	1350	1350	0
246	20241018	163700	188624404	1350	1350	1350	1350	0
247	20241018	163600	188624404	1350	1350	1350	1350	0
248	20241018	163500	188624404	1350	1350	1350	1350	0
249	20241018	163400	188624404	1350	1350	1350	1350	0
250	20241018	163300	188624404	1350	1350	1350	1350	0
251	20241018	163200	188624404	1350	1350	1350	1350	0
252	20241018	163100	188624404	1350	1350	1350	1350	0
253	20241018	163000	188624404	1350	1350	1350	1350	0
254	20241018	162900	188624404	1350	1350	1350	1350	0
255	20241018	162800	188624404	1350	1350	1350	1350	0
256	20241018	162700	188624404	1350	1350	1350	1350	0
257	20241018	162600	188624404	1350	1350	1350	1350	0
258	20241018	162500	188624404	1350	1350	1350	1350	0
259	20241018	162400	188624404	1350	1350	1350	1350	0
260	20241018	162300	188624404	1350	1350	1350	1350	0
261	20241018	162200	188624404	1350	1350	1350	1350	0
262	20241018	162100	188624404	1350	1350	1350	1350	0
263	20241018	162000	188624404	1350	1350	1350	1350	0
264	20241018	161900	188624404	1350	1350	1350	1350	0
265	20241018	161800	188624404	1350	1350	1350	1350	0
266	20241018	161700	188624404	1350	1350	1350	1350	0
267	20241018	161600	188624404	1350	1350	1350	1350	0
268	20241018	161500	188624404	1350	1350	1350	1350	0
269	20241018	161400	188624404	1350	1350	1350	1350	0
270	20241018	161300	188624404	1350	1350	1350	1350	0
271	20241018	161200	188624404	1350	1350	1350	1350	0
272	20241018	161100	188624404	1350	1350	1350	1350	3594
273	20241018	161000	188624404	1350	1350	1350	1350	0
274	20241018	160900	188624404	1350	1350	1350	1350	0
275	20241018	160800	188624404	1350	1350	1350	1350	0
276	20241018	160700	188624404	1350	1350	1350	1350	0
277	20241018	160600	188624404	1350	1350	1350	1350	0
278	20241018	160500	188624404	1350	1350	1350	1350	0
279	20241018	160400	188624404	1350	1350	1350	1350	0
280	20241018	160300	188624404	1350	1350	1350	1350	0
281	20241018	160200	188624404	1350	1350	1350	1350	0
282	20241018	160100	188624404	1350	1350	1350	1350	0
283	20241018	160000	188624404	1350	1350	1350	1350	0
284	20241018	155900	188624404	1350	1350	1350	1350	0
285	20241018	155800	188624404	1350	1350	1350	1350	0
286	20241018	155700	188624404	1350	1350	1350	1350	0
287	20241018	155600	188624404	1350	1350	1350	1350	0
288	20241018	155500	188624404	1350	1350	1350	1350	0
289	20241018	155400	188624404	1350	1350	1350	1350	0
290	20241018	155300	188624404	1350	1350	1350	1350	0
291	20241018	155200	188624404	1350	1350	1350	1350	0
292	20241018	155100	188624404	1350	1350	1350	1350	0
293	20241018	155000	188624404	1350	1350	1350	1350	0
294	20241018	154900	188624404	1350	1350	1350	1350	0
295	20241018	154800	188624404	1350	1350	1350	1350	0
296	20241018	154700	188624404	1350	1350	1350	1350	0
297	20241018	154600	188624404	1350	1350	1350	1350	0
298	20241018	154500	188624404	1350	1350	1350	1350	0
299	20241018	154400	188624404	1350	1350	1350	1350	0
300	20241018	154300	188624404	1350	1350	1350	1350	0
301	20241018	154200	188624404	1350	1350	1350	1350	0
302	20241018	154100	188624404	1350	1350	1350	1350	3594
303	20241018	154000	188624404	1350	1350	1350	1350	0
304	20241018	153900	188624404	1350	1350	1350	1350	0
305	20241018	153800	188624404	1350	1350	1350	1350	0
306	20241018	153700	188624404	1350	1350	1350	1350	0
307	20241018	153600	188624404	1350	1350	1350	1350	0
308	20241018	153500	188624404	1350	1350	1350	1350	0
309	20241018	153400	188624404	1350	1350	1350	1350	0
310	20241018	153300	188624404	1350	1350	1350	1350	0
311	20241018	153200	188624404	1350	1350	1350	1350	0
312	20241018	153100	188624404	1350	1350	1350	1350	0
313	20241018	153000	188624404	1350	1350	1350	1350	3594
314	20241018	152900	183772504	1344	1344	1344	1344	0
315	20241018	152800	183772504	1344	1344	1344	1344	0
316	20241018	152700	183772504	1344	1344	1344	1344	0
317	20241018	152600	183772504	1344	1344	1344	1344	0
318	20241018	152500	183772504	1344	1344	1344	1344	0
319	20241018	152400	183772504	1344	1344	1344	1344	0
320	20241018	152300	183772504	1344	1344	1344	1344	0
321	20241018	152200	183772504	1344	1344	1344	1344	0
322	20241018	152100	183772504	1344	1344	1344	1344	0
323	20241018	152000	183772504	1344	1344	1344	1344	0
324	20241018	151900	183772504	1344	1344	1344	1344	0
325	20241018	151800	183772504	1344	1344	1344	1344	100
326	20241018	151700	183638104	1343	1342	1343	1342	152
327	20241018	151600	183434020	1343	1343	1343	1343	900
328	20241018	151500	182225320	1343	1343	1343	1343	2
329	20241018	151400	182222634	1343	1343	1343	1343	150
330	20241018	151300	182021184	1343	1343	1343	1343	0
331	20241018	151200	182021184	1343	1343	1343	1343	0
332	20241018	151100	182021184	1343	1343	1343	1343	0
333	20241018	151000	182021184	1343	1342	1343	1342	85
334	20241018	150900	181907105	1341	1341	1341	1341	1889
335	20241018	150800	179373956	1341	1342	1342	1341	599
336	20241018	150700	178570598	1342	1342	1343	1342	60
337	20241018	150600	178490070	1343	1343	1343	1343	0
338	20241018	150500	178490070	1343	1343	1343	1343	0
339	20241018	150400	178490070	1343	1343	1343	1343	222
340	20241018	150300	178191924	1343	1343	1343	1343	0
341	20241018	150200	178191924	1343	1343	1343	1343	0
342	20241018	150100	178191924	1343	1343	1343	1343	0
343	20241018	150000	178191924	1343	1343	1343	1343	0
344	20241018	145900	178191924	1343	1343	1343	1343	0
345	20241018	145800	178191924	1343	1343	1343	1343	0
346	20241018	145700	178191924	1343	1343	1343	1340	178
347	20241018	145600	177953212	1340	1340	1340	1340	0
348	20241018	145500	177953212	1340	1340	1340	1340	10
349	20241018	145400	177939812	1344	1344	1344	1344	0
350	20241018	145300	177939812	1344	1344	1344	1344	22
351	20241018	145200	177910244	1344	1344	1344	1344	0
352	20241018	145100	177910244	1344	1344	1344	1344	1
353	20241018	145000	177908900	1339	1339	1339	1339	0
354	20241018	144900	177908900	1339	1339	1339	1339	10
355	20241018	144800	177895510	1344	1340	1344	1340	185
356	20241018	144700	177647210	1339	1339	1339	1339	0
357	20241018	144600	177647210	1339	1339	1339	1339	0
358	20241018	144500	177647210	1339	1339	1339	1339	0
359	20241018	144400	177647210	1339	1339	1339	1339	0
360	20241018	144300	177647210	1339	1339	1339	1339	0
361	20241018	144200	177647210	1339	1339	1339	1339	0
362	20241018	144100	177647210	1339	1339	1339	1339	199
363	20241018	144000	177380749	1340	1340	1340	1339	73
364	20241018	143900	177282930	1344	1344	1344	1344	148
365	20241018	143800	177084018	1344	1344	1344	1344	100
366	20241018	143700	176949618	1344	1344	1344	1344	100
367	20241018	143600	176815218	1344	1344	1344	1344	0
368	20241018	143500	176815218	1344	1344	1344	1344	100
369	20241018	143400	176680818	1344	1344	1344	1344	0
370	20241018	143300	176680818	1344	1344	1344	1344	0
371	20241018	143200	176680818	1344	1344	1344	1344	22
372	20241018	143100	176651250	1344	1344	1344	1344	13
373	20241018	143000	176633778	1337	1337	1337	1337	0
374	20241018	142900	176633778	1337	1342	1342	1337	6
375	20241018	142800	176625741	1343	1337	1344	1333	794
376	20241018	142700	175565144	1339	1339	1339	1339	70
377	20241018	142600	175471414	1343	1343	1343	1343	749
378	20241018	142500	174465507	1343	1343	1343	1343	0
379	20241018	142400	174465507	1343	1343	1343	1343	0
380	20241018	142300	174465507	1343	1342	1343	1342	50
381	20241018	142200	174398403	1342	1342	1342	1342	4
382	20241018	142100	174393035	1342	1342	1342	1342	1
383	20241018	142000	174391693	1343	1337	1343	1337	325
384	20241018	141900	173957032	1336	1336	1336	1336	0
385	20241018	141800	173957032	1336	1336	1336	1336	438
386	20241018	141700	173371864	1336	1336	1336	1336	21
387	20241018	141600	173343808	1337	1337	1337	1337	0
388	20241018	141500	173343808	1337	1337	1337	1337	0
389	20241018	141400	173343808	1337	1337	1337	1337	3
390	20241018	141300	173339797	1337	1337	1337	1337	100
391	20241018	141200	173206097	1336	1336	1336	1336	0
392	20241018	141100	173206097	1336	1336	1336	1336	0
393	20241018	141000	173206097	1336	1336	1336	1336	0
394	20241018	140900	173206097	1336	1336	1336	1336	487
395	20241018	140800	172555465	1336	1336	1336	1336	0
396	20241018	140700	172555465	1336	1336	1336	1336	50
397	20241018	140600	172488665	1336	1336	1336	1336	0
398	20241018	140500	172488665	1336	1336	1336	1336	3
399	20241018	140400	172484657	1336	1336	1336	1336	0
400	20241018	140300	172484657	1336	1336	1336	1336	2
401	20241018	140200	172481985	1337	1337	1337	1337	0
402	20241018	140100	172481985	1337	1337	1337	1337	0
403	20241018	140000	172481985	1337	1337	1337	1337	0
404	20241018	135900	172481985	1337	1337	1337	1337	0
405	20241018	135800	172481985	1337	1337	1337	1337	0
406	20241018	135700	172481985	1337	1337	1337	1337	0
407	20241018	135600	172481985	1337	1337	1337	1337	0
408	20241018	135500	172481985	1337	1337	1337	1337	48
409	20241018	135400	172417809	1337	1337	1337	1337	0
410	20241018	135300	172417809	1337	1337	1337	1337	0
411	20241018	135200	172417809	1337	1337	1337	1337	0
412	20241018	135100	172417809	1337	1333	1337	1333	50
413	20241018	135000	172351023	1333	1333	1333	1333	21
414	20241018	134900	172323030	1333	1333	1333	1333	0
415	20241018	134800	172323030	1333	1333	1333	1333	166
416	20241018	134700	172101752	1333	1333	1333	1333	0
417	20241018	134600	172101752	1333	1333	1333	1333	0
418	20241018	134500	172101752	1333	1333	1333	1333	0
419	20241018	134400	172101752	1333	1333	1333	1333	0
420	20241018	134300	172101752	1333	1334	1334	1333	82
421	20241018	134200	171992441	1335	1336	1336	1335	2
422	20241018	134100	171989770	1337	1337	1337	1337	0
423	20241018	134000	171989770	1337	1337	1337	1337	0
424	20241018	133900	171989770	1337	1337	1337	1337	0
425	20241018	133800	171989770	1337	1337	1337	1337	5
426	20241018	133700	171983085	1337	1337	1337	1337	1
427	20241018	133600	171981748	1337	1337	1337	1337	0
428	20241018	133500	171981748	1337	1337	1337	1331	1002
429	20241018	133400	170647874	1334	1333	1334	1333	181
430	20241018	133300	170406483	1332	1333	1333	1332	1175
431	20241018	133200	168841008	1333	1332	1333	1332	110
432	20241018	133100	168694484	1331	1331	1331	1331	0
433	20241018	133000	168694484	1331	1331	1331	1331	56
434	20241018	132900	168619948	1331	1333	1333	1331	152
435	20241018	132800	168417506	1334	1334	1334	1334	262
436	20241018	132700	168067998	1334	1336	1336	1334	143
437	20241018	132600	167877058	1337	1337	1337	1337	0
438	20241018	132500	167877058	1337	1337	1337	1337	0
439	20241018	132400	167877058	1337	1337	1337	1337	0
440	20241018	132300	167877058	1337	1337	1337	1337	3
441	20241018	132200	167873047	1337	1337	1337	1337	0
442	20241018	132100	167873047	1337	1337	1337	1337	50
443	20241018	132000	167806197	1339	1339	1339	1339	0
444	20241018	131900	167806197	1339	1339	1339	1339	0
445	20241018	131800	167806197	1339	1339	1339	1339	2100
446	20241018	131700	164994297	1339	1339	1339	1339	149
447	20241018	131600	164794786	1339	1338	1339	1338	50
448	20241018	131500	164727884	1338	1338	1338	1338	0
449	20241018	131400	164727884	1338	1338	1338	1338	0
450	20241018	131300	164727884	1338	1338	1338	1338	1600
451	20241018	131200	162587084	1338	1338	1338	1338	0
452	20241018	131100	162587084	1338	1338	1338	1338	0
453	20241018	131000	162587084	1338	1337	1338	1337	19
454	20241018	130900	162561678	1337	1337	1337	1335	4084
455	20241018	130800	157109224	1338	1338	1338	1338	25
456	20241018	130700	157075774	1338	1338	1338	1338	1
457	20241018	130600	157074436	1338	1338	1338	1338	4992
458	20241018	130500	150395140	1339	1339	1339	1339	0
459	20241018	130400	150395140	1339	1341	1341	1339	1121
460	20241018	130300	148893126	1341	1341	1341	1341	1
461	20241018	130200	148891785	1341	1341	1341	1341	200
462	20241018	130100	148623585	1343	1343	1343	1343	0
463	20241018	130000	148623585	1343	1342	1343	1342	1250
464	20241018	125900	146946080	1342	1342	1342	1342	816
465	20241018	125800	145851008	1342	1342	1342	1342	0
466	20241018	125700	145851008	1342	1342	1342	1342	1695
467	20241018	125600	143576318	1342	1342	1342	1342	0
468	20241018	125500	143576318	1342	1342	1342	1342	1112
469	20241018	125400	142084014	1342	1342	1342	1342	0
470	20241018	125300	142084014	1342	1342	1342	1342	0
471	20241018	125200	142084014	1342	1342	1342	1342	10
472	20241018	125100	142070594	1343	1343	1343	1343	203
473	20241018	125000	141797965	1343	1343	1343	1343	162
474	20241018	124900	141580399	1344	1344	1344	1344	0
475	20241018	124800	141580399	1344	1344	1344	1344	22
476	20241018	124700	141550831	1343	1343	1343	1343	2
477	20241018	124600	141548145	1344	1344	1344	1344	0
478	20241018	124500	141548145	1344	1345	1345	1344	3225
479	20241018	124400	137213713	1345	1345	1345	1345	7
480	20241018	124300	137204298	1346	1346	1346	1346	0
481	20241018	124200	137204298	1346	1346	1346	1346	40
482	20241018	124100	137150458	1346	1346	1346	1346	0
483	20241018	124000	137150458	1346	1346	1346	1346	0
484	20241018	123900	137150458	1346	1346	1346	1346	0
485	20241018	123800	137150458	1346	1346	1346	1346	0
486	20241018	123700	137150458	1346	1346	1346	1346	500
487	20241018	123600	136477458	1346	1346	1346	1346	0
488	20241018	123500	136477458	1346	1346	1346	1346	0
489	20241018	123400	136477458	1346	1346	1346	1346	458
490	20241018	123300	135860990	1346	1346	1346	1346	0
491	20241018	123200	135860990	1346	1346	1346	1346	0
492	20241018	123100	135860990	1346	1346	1346	1346	13
493	20241018	123000	135843492	1346	1346	1346	1346	0
494	20241018	122900	135843492	1346	1346	1346	1346	743
495	20241018	122800	134843414	1346	1346	1346	1346	0
496	20241018	122700	134843414	1346	1346	1346	1346	0
497	20241018	122600	134843414	1346	1346	1346	1346	0
498	20241018	122500	134843414	1346	1346	1346	1346	0
499	20241018	122400	134843414	1346	1346	1346	1346	0
500	20241018	122300	134843414	1346	1346	1346	1346	0
501	20241018	122200	134843414	1346	1346	1346	1346	0
502	20241018	122100	134843414	1346	1346	1346	1346	391
503	20241018	122000	134317128	1346	1346	1346	1346	0
504	20241018	121900	134317128	1346	1346	1346	1346	9
505	20241018	121800	134305014	1346	1346	1346	1346	8
506	20241018	121700	134294246	1347	1347	1347	1347	0
507	20241018	121600	134294246	1347	1347	1347	1347	7
508	20241018	121500	134284817	1347	1347	1347	1347	1
509	20241018	121400	134283470	1348	1348	1348	1348	0
510	20241018	121300	134283470	1348	1348	1348	1348	0
511	20241018	121200	134283470	1348	1348	1348	1348	0
512	20241018	121100	134283470	1348	1348	1348	1348	0
513	20241018	121000	134283470	1348	1348	1348	1348	2
514	20241018	120900	134280774	1348	1348	1348	1348	0
515	20241018	120800	134280774	1348	1348	1348	1348	1
516	20241018	120700	134279426	1348	1348	1348	1348	200
517	20241018	120600	134009826	1348	1348	1348	1348	0
518	20241018	120500	134009826	1348	1348	1348	1348	0
519	20241018	120400	134009826	1348	1348	1348	1348	0
520	20241018	120300	134009826	1348	1348	1348	1348	0
521	20241018	120200	134009826	1348	1348	1348	1348	5
522	20241018	120100	134003086	1348	1348	1348	1348	0
523	20241018	120000	134003086	1348	1348	1348	1348	0
524	20241018	115900	134003086	1348	1348	1348	1348	9
525	20241018	115800	133990954	1349	1349	1349	1349	0
526	20241018	115700	133990954	1349	1349	1349	1349	0
527	20241018	115600	133990954	1349	1349	1349	1349	0
528	20241018	115500	133990954	1349	1349	1349	1349	0
529	20241018	115400	133990954	1349	1349	1349	1349	0
530	20241018	115300	133990954	1349	1349	1349	1349	4
531	20241018	115200	133985558	1343	1343	1343	1343	20
532	20241018	115100	133958698	1349	1349	1349	1349	62
533	20241018	115000	133875060	1349	1349	1349	1349	60
534	20241018	114900	133794120	1349	1349	1349	1349	30
535	20241018	114800	133753650	1350	1350	1350	1350	0
536	20241018	114700	133753650	1350	1350	1350	1350	0
537	20241018	114600	133753650	1350	1350	1350	1350	0
538	20241018	114500	133753650	1350	1350	1350	1350	74
539	20241018	114400	133653750	1350	1350	1350	1350	17
540	20241018	114300	133630800	1351	1350	1351	1350	332
541	20241018	114200	133182423	1350	1350	1350	1350	44
542	20241018	114100	133123023	1342	1342	1342	1342	0
543	20241018	114000	133123023	1342	1342	1342	1342	0
544	20241018	113900	133123023	1342	1342	1342	1342	29
545	20241018	113800	133084105	1344	1344	1344	1344	151
546	20241018	113700	132881161	1345	1346	1346	1345	3827
547	20241018	113600	127733845	1346	1346	1346	1346	0
548	20241018	113500	127733845	1346	1346	1346	1346	0
549	20241018	113400	127733845	1346	1346	1346	1346	7
550	20241018	113300	127724423	1345	1345	1345	1345	693
551	20241018	113200	126792338	1345	1346	1346	1345	701
552	20241018	113100	125849393	1347	1348	1348	1347	1178
553	20241018	113000	124262478	1348	1348	1348	1348	1
554	20241018	112900	124261130	1350	1350	1350	1350	10
555	20241018	112800	124247630	1351	1351	1351	1351	0
556	20241018	112700	124247630	1351	1351	1351	1351	0
557	20241018	112600	124247630	1351	1351	1351	1351	0
558	20241018	112500	124247630	1351	1351	1351	1351	0
559	20241018	112400	124247630	1351	1351	1351	1351	0
560	20241018	112300	124247630	1351	1351	1351	1351	0
561	20241018	112200	124247630	1351	1351	1351	1351	0
562	20241018	112100	124247630	1351	1351	1351	1351	1
563	20241018	112000	124246279	1341	1344	1344	1341	3000
564	20241018	111900	120220938	1342	1350	1350	1342	2096
565	20241018	111800	117403762	1353	1347	1353	1347	992
566	20241018	111700	116063218	1347	1347	1347	1347	1
567	20241018	111600	116061871	1347	1348	1349	1347	1007
568	20241018	111500	114704417	1349	1352	1352	1349	113
569	20241018	111400	114551854	1352	1352	1352	1352	0
570	20241018	111300	114551854	1352	1352	1352	1352	0
571	20241018	111200	114551854	1352	1352	1352	1352	0
572	20241018	111100	114551854	1352	1352	1352	1352	0
573	20241018	111000	114551854	1352	1351	1352	1349	1602
574	20241018	110900	112390733	1352	1352	1352	1352	1
575	20241018	110800	112389381	1352	1352	1352	1352	554
576	20241018	110700	111640373	1352	1353	1353	1352	2
577	20241018	110600	111637668	1351	1353	1353	1351	3
578	20241018	110500	111633612	1352	1352	1352	1352	0
579	20241018	110400	111633612	1352	1352	1352	1352	101
580	20241018	110300	111497060	1352	1352	1352	1352	0
581	20241018	110200	111497060	1352	1352	1352	1352	1
582	20241018	110100	111495708	1353	1353	1353	1353	0
583	20241018	110000	111495708	1353	1353	1353	1353	11
584	20241018	105900	111480825	1349	1352	1352	1349	54
585	20241018	105800	111407972	1349	1350	1350	1349	1000
586	20241018	105700	110058971	1349	1352	1352	1349	50
587	20241018	105600	109991515	1353	1353	1353	1353	2
588	20241018	105500	109988809	1353	1351	1353	1351	3
589	20241018	105400	109984752	1351	1351	1351	1350	200
590	20241018	105300	109714553	1348	1349	1349	1348	427
591	20241018	105200	109138616	1350	1351	1351	1349	1376
592	20241018	105100	107281643	1352	1352	1352	1352	3
593	20241018	105000	107277587	1353	1353	1353	1353	49
594	20241018	104900	107211290	1353	1349	1353	1349	854
595	20241018	104800	106057330	1348	1348	1348	1346	586
596	20241018	104700	105268264	1348	1348	1348	1348	0
597	20241018	104600	105268264	1348	1348	1348	1348	1
598	20241018	104500	105266916	1349	1349	1349	1349	0
599	20241018	104400	105266916	1349	1349	1349	1349	0
600	20241018	104300	105266916	1349	1349	1349	1349	9
601	20241018	104200	105254775	1349	1349	1349	1349	44
602	20241018	104100	105195419	1349	1348	1349	1342	1651
603	20241018	104000	102977928	1347	1351	1351	1347	58
604	20241018	103900	102899794	1352	1352	1352	1352	12
605	20241018	103800	102883570	1352	1353	1353	1352	3
606	20241018	103700	102879512	1353	1352	1353	1342	6399
607	20241018	103600	94274521	1353	1353	1353	1353	2121
608	20241018	103500	91404808	1353	1353	1353	1353	1000
609	20241018	103400	90051808	1353	1354	1354	1353	1620
610	20241018	103300	87858405	1354	1352	1354	1352	207
611	20241018	103200	87578328	1353	1353	1353	1353	502
612	20241018	103100	86899122	1351	1348	1351	1348	10819
613	20241018	103000	72300412	1347	1347	1347	1347	3255
614	20241018	102900	67915927	1347	1345	1347	1345	304
615	20241018	102800	67506443	1347	1347	1347	1347	1
616	20241018	102700	67505096	1347	1347	1347	1345	15
617	20241018	102600	67484893	1345	1345	1345	1345	762
618	20241018	102500	66460003	1347	1347	1347	1347	0
619	20241018	102400	66460003	1347	1347	1347	1347	253
620	20241018	102300	66119212	1347	1347	1347	1347	4
621	20241018	102200	66113824	1347	1343	1347	1342	350
622	20241018	102100	65643893	1348	1347	1348	1347	602
623	20241018	102000	64832998	1347	1342	1347	1342	2
624	20241018	101900	64830309	1347	1347	1347	1347	1
625	20241018	101800	64828962	1347	1347	1347	1347	1
626	20241018	101700	64827615	1347	1346	1347	1346	4001
627	20241018	101600	59442268	1346	1345	1346	1345	505
628	20241018	101500	58763042	1340	1340	1340	1340	2480
629	20241018	101400	55439842	1340	1340	1340	1340	746
630	20241018	101300	54440202	1340	1340	1340	1340	0
631	20241018	101200	54440202	1340	1340	1340	1340	0
632	20241018	101100	54440202	1340	1338	1340	1338	191
633	20241018	101000	54184642	1340	1340	1340	1340	0
634	20241018	100900	54184642	1340	1340	1340	1340	1
635	20241018	100800	54183302	1338	1340	1340	1338	401
636	20241018	100700	53646762	1338	1338	1338	1338	0
637	20241018	100600	53646762	1338	1338	1338	1338	2
638	20241018	100500	53644086	1339	1339	1339	1339	272
639	20241018	100400	53279878	1339	1337	1339	1336	1609
640	20241018	100300	51130034	1336	1336	1336	1336	746
641	20241018	100200	50133378	1336	1337	1337	1336	87
642	20241018	100100	50017069	1338	1338	1338	1338	5
643	20241018	100000	50010379	1338	1338	1338	1338	44
644	20241018	095900	49951507	1337	1337	1338	1337	149
645	20241018	095800	49752244	1338	1338	1338	1338	13
646	20241018	095700	49734850	1338	1338	1338	1338	13
647	20241018	095600	49717456	1338	1338	1338	1338	10
648	20241018	095500	49704076	1338	1338	1338	1338	500
649	20241018	095400	49035076	1339	1339	1339	1339	0
650	20241018	095300	49035076	1339	1339	1339	1339	11
651	20241018	095200	49020347	1339	1339	1339	1339	1
652	20241018	095100	49019008	1339	1339	1339	1339	34
653	20241018	095000	48973482	1339	1339	1339	1339	39
654	20241018	094900	48921261	1339	1339	1339	1339	1
655	20241018	094800	48919922	1339	1339	1339	1339	0
656	20241018	094700	48919922	1339	1339	1339	1339	0
657	20241018	094600	48919922	1339	1336	1339	1336	197
658	20241018	094500	48656727	1339	1337	1339	1336	391
659	20241018	094400	48133975	1338	1338	1339	1338	7
660	20241018	094300	48124606	1339	1330	1339	1330	535
661	20241018	094200	47412741	1330	1339	1339	1329	10019
662	20241018	094100	34087100	1331	1339	1339	1331	311
663	20241018	094000	33672271	1339	1331	1339	1330	765
664	20241018	093900	32654685	1330	1332	1332	1330	1893
665	20241018	093800	30136401	1333	1334	1334	1333	55
666	20241018	093700	30063056	1334	1335	1335	1334	1023
667	20241018	093600	28697364	1336	1337	1337	1336	659
668	20241018	093500	27816840	1338	1339	1339	1338	66
669	20241018	093400	27728475	1340	1340	1340	1340	0
670	20241018	093300	27728475	1340	1340	1340	1340	20
671	20241018	093200	27701675	1340	1345	1345	1340	2015
672	20241018	093100	25001570	1345	1342	1345	1341	1255
673	20241018	093000	23317596	1346	1346	1346	1346	0
674	20241018	092900	23317596	1346	1346	1346	1346	0
675	20241018	092800	23317596	1346	1346	1346	1346	284
676	20241018	092700	22935332	1346	1346	1346	1346	0
677	20241018	092600	22935332	1346	1340	1346	1340	101
678	20241018	092500	22799986	1347	1347	1347	1347	0
679	20241018	092400	22799986	1347	1340	1347	1340	301
680	20241018	092300	22396639	1347	1341	1347	1341	195
681	20241018	092200	22135138	1348	1348	1348	1348	10
682	20241018	092100	22121658	1348	1348	1348	1348	79
683	20241018	092000	22015166	1348	1348	1348	1348	23
684	20241018	091900	21984162	1348	1339	1348	1339	12
685	20241018	091800	21968085	1348	1348	1348	1348	1843
686	20241018	091700	19483721	1348	1343	1348	1343	7056
687	20241018	091600	9998106	1343	1343	1343	1343	0
688	20241018	091500	9998106	1343	1338	1343	1338	401
689	20241018	091400	9461563	1343	1339	1343	1339	501
690	20241018	091300	8790720	1343	1343	1343	1343	0
691	20241018	091200	8790720	1343	1340	1343	1340	1000
692	20241018	091100	7448907	1342	1342	1342	1342	0
693	20241018	091000	7448907	1342	1338	1342	1338	140
694	20241018	090900	7261547	1343	1343	1343	1343	0
695	20241018	090800	7261547	1343	1342	1343	1342	801
696	20241018	090700	6186604	1342	1343	1343	1342	101
697	20241018	090600	6051061	1343	1335	1343	1335	1415
698	20241018	090500	4162028	1344	1339	1344	1339	71
699	20241018	090400	4066954	1344	1343	1344	1339	1030
700	20241018	090300	2686885	1340	1340	1340	1340	0
701	20241018	090200	2686885	1340	1339	1340	1339	459
702	20241018	090100	2072251	1339	1337	1339	1337	517
703	20241018	090000	1380401	1336	1335	1336	1335	1034