KissMeData/016920/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	190300	28438750	1183	1183	1183	1183	885
3	20241018	190200	28438750	1183	1183	1183	1183	0
4	20241018	190100	28438750	1183	1183	1183	1183	0
5	20241018	190000	28438750	1183	1183	1183	1183	0
6	20241018	185900	28438750	1183	1183	1183	1183	0
7	20241018	185800	28438750	1183	1183	1183	1183	0
8	20241018	185700	28438750	1183	1183	1183	1183	0
9	20241018	185600	28438750	1183	1183	1183	1183	0
10	20241018	185500	28438750	1183	1183	1183	1183	0
11	20241018	185400	28438750	1183	1183	1183	1183	0
12	20241018	185300	28438750	1183	1183	1183	1183	0
13	20241018	185200	28438750	1183	1183	1183	1183	0
14	20241018	185100	28438750	1183	1183	1183	1183	0
15	20241018	185000	28438750	1183	1183	1183	1183	0
16	20241018	184900	28438750	1183	1183	1183	1183	0
17	20241018	184800	28438750	1183	1183	1183	1183	0
18	20241018	184700	28438750	1183	1183	1183	1183	0
19	20241018	184600	28438750	1183	1183	1183	1183	0
20	20241018	184500	28438750	1183	1183	1183	1183	0
21	20241018	184400	28438750	1183	1183	1183	1183	0
22	20241018	184300	28438750	1183	1183	1183	1183	0
23	20241018	184200	28438750	1183	1183	1183	1183	0
24	20241018	184100	28438750	1183	1183	1183	1183	0
25	20241018	184000	28438750	1183	1183	1183	1183	0
26	20241018	183900	28438750	1183	1183	1183	1183	0
27	20241018	183800	28438750	1183	1183	1183	1183	0
28	20241018	183700	28438750	1183	1183	1183	1183	0
29	20241018	183600	28438750	1183	1183	1183	1183	0
30	20241018	183500	28438750	1183	1183	1183	1183	0
31	20241018	183400	28438750	1183	1183	1183	1183	0
32	20241018	183300	28438750	1183	1183	1183	1183	885
33	20241018	183200	28438750	1183	1183	1183	1183	0
34	20241018	183100	28438750	1183	1183	1183	1183	0
35	20241018	183000	28438750	1183	1183	1183	1183	0
36	20241018	182900	28438750	1183	1183	1183	1183	0
37	20241018	182800	28438750	1183	1183	1183	1183	0
38	20241018	182700	28438750	1183	1183	1183	1183	0
39	20241018	182600	28438750	1183	1183	1183	1183	0
40	20241018	182500	28438750	1183	1183	1183	1183	0
41	20241018	182400	28438750	1183	1183	1183	1183	0
42	20241018	182300	28438750	1183	1183	1183	1183	0
43	20241018	182200	28438750	1183	1183	1183	1183	0
44	20241018	182100	28438750	1183	1183	1183	1183	0
45	20241018	182000	28438750	1183	1183	1183	1183	0
46	20241018	181900	28438750	1183	1183	1183	1183	0
47	20241018	181800	28438750	1183	1183	1183	1183	0
48	20241018	181700	28438750	1183	1183	1183	1183	0
49	20241018	181600	28438750	1183	1183	1183	1183	0
50	20241018	181500	28438750	1183	1183	1183	1183	0
51	20241018	181400	28438750	1183	1183	1183	1183	0
52	20241018	181300	28438750	1183	1183	1183	1183	0
53	20241018	181200	28438750	1183	1183	1183	1183	0
54	20241018	181100	28438750	1183	1183	1183	1183	0
55	20241018	181000	28438750	1183	1183	1183	1183	0
56	20241018	180900	28438750	1183	1183	1183	1183	0
57	20241018	180800	28438750	1183	1183	1183	1183	0
58	20241018	180700	28438750	1183	1183	1183	1183	0
59	20241018	180600	28438750	1183	1183	1183	1183	0
60	20241018	180500	28438750	1183	1183	1183	1183	0
61	20241018	180400	28438750	1183	1183	1183	1183	0
62	20241018	180300	28438750	1183	1183	1183	1183	885
63	20241018	180200	28438750	1183	1183	1183	1183	0
64	20241018	180100	28438750	1183	1183	1183	1183	0
65	20241018	180000	28438750	1183	1183	1183	1183	0
66	20241018	175900	28438750	1183	1183	1183	1183	0
67	20241018	175800	28438750	1183	1183	1183	1183	0
68	20241018	175700	28438750	1183	1183	1183	1183	0
69	20241018	175600	28438750	1183	1183	1183	1183	0
70	20241018	175500	28438750	1183	1183	1183	1183	0
71	20241018	175400	28438750	1183	1183	1183	1183	0
72	20241018	175300	28438750	1183	1183	1183	1183	0
73	20241018	175200	28438750	1183	1183	1183	1183	0
74	20241018	175100	28438750	1183	1183	1183	1183	0
75	20241018	175000	28438750	1183	1183	1183	1183	0
76	20241018	174900	28438750	1183	1183	1183	1183	0
77	20241018	174800	28438750	1183	1183	1183	1183	0
78	20241018	174700	28438750	1183	1183	1183	1183	0
79	20241018	174600	28438750	1183	1183	1183	1183	0
80	20241018	174500	28438750	1183	1183	1183	1183	0
81	20241018	174400	28438750	1183	1183	1183	1183	0
82	20241018	174300	28438750	1183	1183	1183	1183	0
83	20241018	174200	28438750	1183	1183	1183	1183	0
84	20241018	174100	28438750	1183	1183	1183	1183	0
85	20241018	174000	28438750	1183	1183	1183	1183	0
86	20241018	173900	28438750	1183	1183	1183	1183	0
87	20241018	173800	28438750	1183	1183	1183	1183	0
88	20241018	173700	28438750	1183	1183	1183	1183	0
89	20241018	173600	28438750	1183	1183	1183	1183	0
90	20241018	173500	28438750	1183	1183	1183	1183	0
91	20241018	173400	28438750	1183	1183	1183	1183	0
92	20241018	173300	28438750	1183	1183	1183	1183	885
93	20241018	173200	28438750	1183	1183	1183	1183	0
94	20241018	173100	28438750	1183	1183	1183	1183	0
95	20241018	173000	28438750	1183	1183	1183	1183	0
96	20241018	172900	28438750	1183	1183	1183	1183	0
97	20241018	172800	28438750	1183	1183	1183	1183	0
98	20241018	172700	28438750	1183	1183	1183	1183	0
99	20241018	172600	28438750	1183	1183	1183	1183	0
100	20241018	172500	28438750	1183	1183	1183	1183	0
101	20241018	172400	28438750	1183	1183	1183	1183	0
102	20241018	172300	28438750	1183	1183	1183	1183	0
103	20241018	172200	28438750	1183	1183	1183	1183	0
104	20241018	172100	28438750	1183	1183	1183	1183	0
105	20241018	172000	28438750	1183	1183	1183	1183	0
106	20241018	171900	28438750	1183	1183	1183	1183	0
107	20241018	171800	28438750	1183	1183	1183	1183	0
108	20241018	171700	28438750	1183	1183	1183	1183	0
109	20241018	171600	28438750	1183	1183	1183	1183	0
110	20241018	171500	28438750	1183	1183	1183	1183	0
111	20241018	171400	28438750	1183	1183	1183	1183	0
112	20241018	171300	28438750	1183	1183	1183	1183	0
113	20241018	171200	28438750	1183	1183	1183	1183	0
114	20241018	171100	28438750	1183	1183	1183	1183	0
115	20241018	171000	28438750	1183	1183	1183	1183	0
116	20241018	170900	28438750	1183	1183	1183	1183	0
117	20241018	170800	28438750	1183	1183	1183	1183	0
118	20241018	170700	28438750	1183	1183	1183	1183	0
119	20241018	170600	28438750	1183	1183	1183	1183	0
120	20241018	170500	28438750	1183	1183	1183	1183	0
121	20241018	170400	28438750	1183	1183	1183	1183	0
122	20241018	170300	28438750	1183	1183	1183	1183	885
123	20241018	170200	28438750	1183	1183	1183	1183	0
124	20241018	170100	28438750	1183	1183	1183	1183	0
125	20241018	170000	28438750	1183	1183	1183	1183	0
126	20241018	165900	28438750	1183	1183	1183	1183	0
127	20241018	165800	28438750	1183	1183	1183	1183	0
128	20241018	165700	28438750	1183	1183	1183	1183	0
129	20241018	165600	28438750	1183	1183	1183	1183	0
130	20241018	165500	28438750	1183	1183	1183	1183	0
131	20241018	165400	28438750	1183	1183	1183	1183	0
132	20241018	165300	28438750	1183	1183	1183	1183	0
133	20241018	165200	28438750	1183	1183	1183	1183	0
134	20241018	165100	28438750	1183	1183	1183	1183	0
135	20241018	165000	28438750	1183	1183	1183	1183	0
136	20241018	164900	28438750	1183	1183	1183	1183	0
137	20241018	164800	28438750	1183	1183	1183	1183	0
138	20241018	164700	28438750	1183	1183	1183	1183	0
139	20241018	164600	28438750	1183	1183	1183	1183	0
140	20241018	164500	28438750	1183	1183	1183	1183	0
141	20241018	164400	28438750	1183	1183	1183	1183	0
142	20241018	164300	28438750	1183	1183	1183	1183	0
143	20241018	164200	28438750	1183	1183	1183	1183	0
144	20241018	164100	28438750	1183	1183	1183	1183	0
145	20241018	164000	28438750	1183	1183	1183	1183	0
146	20241018	163900	28438750	1183	1183	1183	1183	0
147	20241018	163800	28438750	1183	1183	1183	1183	0
148	20241018	163700	28438750	1183	1183	1183	1183	0
149	20241018	163600	28438750	1183	1183	1183	1183	0
150	20241018	163500	28438750	1183	1183	1183	1183	0
151	20241018	163400	28438750	1183	1183	1183	1183	0
152	20241018	163300	28438750	1183	1183	1183	1183	885
153	20241018	163200	28438750	1183	1183	1183	1183	0
154	20241018	163100	28438750	1183	1183	1183	1183	0
155	20241018	163000	28438750	1183	1183	1183	1183	0
156	20241018	162900	28438750	1183	1183	1183	1183	0
157	20241018	162800	28438750	1183	1183	1183	1183	0
158	20241018	162700	28438750	1183	1183	1183	1183	0
159	20241018	162600	28438750	1183	1183	1183	1183	0
160	20241018	162500	28438750	1183	1183	1183	1183	0
161	20241018	162400	28438750	1183	1183	1183	1183	0
162	20241018	162300	28438750	1183	1183	1183	1183	0
163	20241018	162200	28438750	1183	1183	1183	1183	0
164	20241018	162100	28438750	1183	1183	1183	1183	0
165	20241018	162000	28438750	1183	1183	1183	1183	0
166	20241018	161900	28438750	1183	1183	1183	1183	0
167	20241018	161800	28438750	1183	1183	1183	1183	0
168	20241018	161700	28438750	1183	1183	1183	1183	0
169	20241018	161600	28438750	1183	1183	1183	1183	0
170	20241018	161500	28438750	1183	1183	1183	1183	0
171	20241018	161400	28438750	1183	1183	1183	1183	0
172	20241018	161300	28438750	1183	1183	1183	1183	0
173	20241018	161200	28438750	1183	1183	1183	1183	0
174	20241018	161100	28438750	1183	1183	1183	1183	0
175	20241018	161000	28438750	1183	1183	1183	1183	0
176	20241018	160900	28438750	1183	1183	1183	1183	0
177	20241018	160800	28438750	1183	1183	1183	1183	0
178	20241018	160700	28438750	1183	1183	1183	1183	0
179	20241018	160600	28438750	1183	1183	1183	1183	0
180	20241018	160500	28438750	1183	1183	1183	1183	0
181	20241018	160400	28438750	1183	1183	1183	1183	0
182	20241018	160300	28438750	1183	1183	1183	1183	885
183	20241018	160200	28438750	1183	1183	1183	1183	0
184	20241018	160100	28438750	1183	1183	1183	1183	0
185	20241018	160000	28438750	1183	1183	1183	1183	0
186	20241018	155900	28438750	1183	1183	1183	1183	0
187	20241018	155800	28438750	1183	1183	1183	1183	0
188	20241018	155700	28438750	1183	1183	1183	1183	0
189	20241018	155600	28438750	1183	1183	1183	1183	0
190	20241018	155500	28438750	1183	1183	1183	1183	0
191	20241018	155400	28438750	1183	1183	1183	1183	0
192	20241018	155300	28438750	1183	1183	1183	1183	0
193	20241018	155200	28438750	1183	1183	1183	1183	0
194	20241018	155100	28438750	1183	1183	1183	1183	0
195	20241018	155000	28438750	1183	1183	1183	1183	0
196	20241018	154900	28438750	1183	1183	1183	1183	0
197	20241018	154800	28438750	1183	1183	1183	1183	0
198	20241018	154700	28438750	1183	1183	1183	1183	0
199	20241018	154600	28438750	1183	1183	1183	1183	0
200	20241018	154500	28438750	1183	1183	1183	1183	0
201	20241018	154400	28438750	1183	1183	1183	1183	0
202	20241018	154300	28438750	1183	1183	1183	1183	0
203	20241018	154200	28438750	1183	1183	1183	1183	0
204	20241018	154100	28438750	1183	1183	1183	1183	0
205	20241018	154000	28438750	1183	1183	1183	1183	0
206	20241018	153900	28438750	1183	1183	1183	1183	0
207	20241018	153800	28438750	1183	1183	1183	1183	0
208	20241018	153700	28438750	1183	1183	1183	1183	0
209	20241018	153600	28438750	1183	1183	1183	1183	0
210	20241018	153500	28438750	1183	1183	1183	1183	0
211	20241018	153400	28438750	1183	1183	1183	1183	0
212	20241018	153300	28438750	1183	1183	1183	1183	885
213	20241018	153200	28438750	1183	1183	1183	1183	0
214	20241018	153100	28438750	1183	1183	1183	1183	0
215	20241018	153000	28438750	1183	1183	1183	1183	885
216	20241018	152900	27391795	1182	1182	1182	1182	0
217	20241018	152800	27391795	1182	1182	1182	1182	0
218	20241018	152700	27391795	1182	1182	1182	1182	0
219	20241018	152600	27391795	1182	1182	1182	1182	0
220	20241018	152500	27391795	1182	1182	1182	1182	0
221	20241018	152400	27391795	1182	1182	1182	1182	0
222	20241018	152300	27391795	1182	1182	1182	1182	0
223	20241018	152200	27391795	1182	1182	1182	1182	0
224	20241018	152100	27391795	1182	1182	1182	1182	0
225	20241018	152000	27391795	1182	1182	1182	1182	0
226	20241018	151900	27391795	1182	1182	1182	1182	0
227	20241018	151800	27391795	1182	1182	1182	1182	0
228	20241018	151700	27391795	1182	1182	1182	1182	0
229	20241018	151600	27391795	1182	1183	1183	1182	42
230	20241018	151500	27342126	1182	1182	1182	1182	0
231	20241018	151400	27342126	1182	1182	1182	1182	0
232	20241018	151300	27342126	1182	1182	1182	1182	0
233	20241018	151200	27342126	1182	1182	1182	1182	363
234	20241018	151100	26913060	1181	1181	1181	1181	0
235	20241018	151000	26913060	1181	1181	1181	1181	47
236	20241018	150900	26857553	1181	1181	1181	1181	0
237	20241018	150800	26857553	1181	1181	1181	1181	0
238	20241018	150700	26857553	1181	1181	1181	1181	0
239	20241018	150600	26857553	1181	1181	1181	1181	0
240	20241018	150500	26857553	1181	1181	1181	1181	0
241	20241018	150400	26857553	1181	1181	1181	1181	0
242	20241018	150300	26857553	1181	1181	1181	1181	0
243	20241018	150200	26857553	1181	1181	1181	1181	0
244	20241018	150100	26857553	1181	1181	1181	1181	0
245	20241018	150000	26857553	1181	1182	1182	1181	1041
246	20241018	145900	25627921	1180	1180	1180	1180	0
247	20241018	145800	25627921	1180	1180	1180	1180	0
248	20241018	145700	25627921	1180	1180	1180	1180	0
249	20241018	145600	25627921	1180	1180	1180	1180	0
250	20241018	145500	25627921	1180	1180	1180	1180	0
251	20241018	145400	25627921	1180	1180	1180	1180	330
252	20241018	145300	25238521	1180	1180	1180	1180	0
253	20241018	145200	25238521	1180	1180	1180	1180	0
254	20241018	145100	25238521	1180	1180	1180	1180	0
255	20241018	145000	25238521	1180	1180	1180	1180	0
256	20241018	144900	25238521	1180	1180	1180	1180	0
257	20241018	144800	25238521	1180	1180	1180	1180	0
258	20241018	144700	25238521	1180	1180	1180	1180	0
259	20241018	144600	25238521	1180	1180	1180	1180	0
260	20241018	144500	25238521	1180	1180	1180	1180	63
261	20241018	144400	25164181	1180	1180	1180	1180	0
262	20241018	144300	25164181	1180	1180	1180	1180	180
263	20241018	144200	24951781	1180	1180	1180	1180	0
264	20241018	144100	24951781	1180	1180	1180	1180	0
265	20241018	144000	24951781	1180	1180	1180	1180	0
266	20241018	143900	24951781	1180	1180	1180	1180	0
267	20241018	143800	24951781	1180	1180	1180	1180	0
268	20241018	143700	24951781	1180	1180	1180	1180	0
269	20241018	143600	24951781	1180	1180	1180	1180	0
270	20241018	143500	24951781	1180	1180	1180	1180	0
271	20241018	143400	24951781	1180	1180	1180	1180	0
272	20241018	143300	24951781	1180	1180	1180	1180	0
273	20241018	143200	24951781	1180	1180	1180	1180	0
274	20241018	143100	24951781	1180	1180	1180	1180	0
275	20241018	143000	24951781	1180	1180	1180	1180	0
276	20241018	142900	24951781	1180	1180	1180	1180	0
277	20241018	142800	24951781	1180	1180	1180	1180	0
278	20241018	142700	24951781	1180	1180	1180	1180	0
279	20241018	142600	24951781	1180	1180	1180	1180	0
280	20241018	142500	24951781	1180	1180	1180	1180	0
281	20241018	142400	24951781	1180	1180	1180	1180	0
282	20241018	142300	24951781	1180	1180	1180	1180	0
283	20241018	142200	24951781	1180	1182	1182	1180	3000
284	20241018	142100	21409957	1182	1182	1182	1182	0
285	20241018	142000	21409957	1182	1182	1182	1182	0
286	20241018	141900	21409957	1182	1182	1182	1182	0
287	20241018	141800	21409957	1182	1182	1182	1182	56
288	20241018	141700	21343765	1182	1182	1182	1182	17
289	20241018	141600	21323671	1181	1181	1181	1181	10
290	20241018	141500	21311861	1182	1182	1182	1182	0
291	20241018	141400	21311861	1182	1182	1182	1182	0
292	20241018	141300	21311861	1182	1182	1182	1182	0
293	20241018	141200	21311861	1182	1182	1182	1182	0
294	20241018	141100	21311861	1182	1182	1182	1182	0
295	20241018	141000	21311861	1182	1182	1182	1182	4
296	20241018	140900	21307133	1183	1183	1183	1183	0
297	20241018	140800	21307133	1183	1183	1183	1183	0
298	20241018	140700	21307133	1183	1183	1183	1183	0
299	20241018	140600	21307133	1183	1183	1183	1183	1
300	20241018	140500	21305950	1182	1182	1182	1182	117
301	20241018	140400	21167656	1182	1182	1182	1182	0
302	20241018	140300	21167656	1182	1182	1182	1182	0
303	20241018	140200	21167656	1182	1182	1182	1182	0
304	20241018	140100	21167656	1182	1182	1182	1182	0
305	20241018	140000	21167656	1182	1182	1182	1182	0
306	20241018	135900	21167656	1182	1182	1182	1182	0
307	20241018	135800	21167656	1182	1181	1182	1181	2
308	20241018	135700	21165293	1182	1182	1182	1182	0
309	20241018	135600	21165293	1182	1182	1182	1182	0
310	20241018	135500	21165293	1182	1182	1182	1182	0
311	20241018	135400	21165293	1182	1182	1182	1182	0
312	20241018	135300	21165293	1182	1182	1182	1182	33
313	20241018	135200	21126287	1182	1182	1182	1182	0
314	20241018	135100	21126287	1182	1182	1182	1182	502
315	20241018	135000	20532923	1183	1183	1183	1183	300
316	20241018	134900	20178023	1182	1182	1182	1182	0
317	20241018	134800	20178023	1182	1182	1182	1182	0
318	20241018	134700	20178023	1182	1182	1182	1182	0
319	20241018	134600	20178023	1182	1182	1182	1182	0
320	20241018	134500	20178023	1182	1182	1182	1182	0
321	20241018	134400	20178023	1182	1182	1182	1182	43
322	20241018	134300	20127197	1181	1181	1181	1181	0
323	20241018	134200	20127197	1181	1181	1181	1181	0
324	20241018	134100	20127197	1181	1181	1181	1181	0
325	20241018	134000	20127197	1181	1181	1181	1181	0
326	20241018	133900	20127197	1181	1181	1181	1181	1000
327	20241018	133800	18946197	1181	1181	1181	1181	0
328	20241018	133700	18946197	1181	1181	1181	1181	0
329	20241018	133600	18946197	1181	1182	1182	1181	1526
330	20241018	133500	17142747	1183	1184	1184	1183	366
331	20241018	133400	16709765	1184	1184	1184	1184	0
332	20241018	133300	16709765	1184	1185	1185	1184	22
333	20241018	133200	16683697	1185	1185	1185	1185	20
334	20241018	133100	16659997	1185	1185	1185	1185	0
335	20241018	133000	16659997	1185	1185	1185	1185	0
336	20241018	132900	16659997	1185	1185	1185	1185	0
337	20241018	132800	16659997	1185	1185	1185	1185	0
338	20241018	132700	16659997	1185	1185	1185	1185	0
339	20241018	132600	16659997	1185	1185	1185	1185	0
340	20241018	132500	16659997	1185	1185	1185	1185	0
341	20241018	132400	16659997	1185	1185	1185	1185	0
342	20241018	132300	16659997	1185	1186	1186	1185	3
343	20241018	132200	16656441	1186	1186	1186	1186	0
344	20241018	132100	16656441	1186	1186	1186	1186	0
345	20241018	132000	16656441	1186	1186	1186	1186	0
346	20241018	131900	16656441	1186	1186	1186	1186	0
347	20241018	131800	16656441	1186	1186	1186	1186	0
348	20241018	131700	16656441	1186	1186	1186	1186	0
349	20241018	131600	16656441	1186	1186	1186	1186	0
350	20241018	131500	16656441	1186	1186	1186	1186	6
351	20241018	131400	16649325	1186	1186	1186	1186	0
352	20241018	131300	16649325	1186	1186	1186	1186	16
353	20241018	131200	16630349	1186	1186	1186	1186	0
354	20241018	131100	16630349	1186	1186	1186	1186	0
355	20241018	131000	16630349	1186	1186	1186	1186	0
356	20241018	130900	16630349	1186	1186	1186	1186	0
357	20241018	130800	16630349	1186	1186	1186	1186	0
358	20241018	130700	16630349	1186	1186	1186	1186	0
359	20241018	130600	16630349	1186	1186	1186	1186	0
360	20241018	130500	16630349	1186	1186	1186	1186	0
361	20241018	130400	16630349	1186	1186	1186	1186	0
362	20241018	130300	16630349	1186	1186	1186	1186	0
363	20241018	130200	16630349	1186	1186	1186	1186	0
364	20241018	130100	16630349	1186	1186	1186	1186	0
365	20241018	130000	16630349	1186	1186	1186	1186	0
366	20241018	125900	16630349	1186	1186	1186	1186	0
367	20241018	125800	16630349	1186	1186	1186	1186	0
368	20241018	125700	16630349	1186	1186	1186	1186	0
369	20241018	125600	16630349	1186	1186	1186	1186	0
370	20241018	125500	16630349	1186	1186	1186	1186	0
371	20241018	125400	16630349	1186	1186	1186	1186	0
372	20241018	125300	16630349	1186	1186	1186	1186	0
373	20241018	125200	16630349	1186	1186	1186	1186	0
374	20241018	125100	16630349	1186	1186	1186	1186	0
375	20241018	125000	16630349	1186	1186	1186	1186	0
376	20241018	124900	16630349	1186	1186	1186	1186	0
377	20241018	124800	16630349	1186	1186	1186	1186	0
378	20241018	124700	16630349	1186	1186	1186	1186	0
379	20241018	124600	16630349	1186	1186	1186	1186	0
380	20241018	124500	16630349	1186	1186	1186	1186	0
381	20241018	124400	16630349	1186	1186	1186	1186	0
382	20241018	124300	16630349	1186	1186	1186	1186	100
383	20241018	124200	16511749	1186	1186	1186	1186	0
384	20241018	124100	16511749	1186	1186	1186	1186	0
385	20241018	124000	16511749	1186	1186	1186	1186	0
386	20241018	123900	16511749	1186	1186	1186	1186	0
387	20241018	123800	16511749	1186	1186	1186	1186	0
388	20241018	123700	16511749	1186	1186	1186	1186	1
389	20241018	123600	16510563	1183	1184	1184	1183	855
390	20241018	123500	15499093	1187	1187	1187	1187	0
391	20241018	123400	15499093	1187	1187	1187	1187	0
392	20241018	123300	15499093	1187	1187	1187	1187	0
393	20241018	123200	15499093	1187	1187	1187	1187	0
394	20241018	123100	15499093	1187	1187	1187	1187	0
395	20241018	123000	15499093	1187	1187	1187	1187	1
396	20241018	122900	15497906	1187	1187	1187	1187	0
397	20241018	122800	15497906	1187	1187	1187	1187	0
398	20241018	122700	15497906	1187	1187	1187	1187	0
399	20241018	122600	15497906	1187	1185	1187	1185	2
400	20241018	122500	15495534	1187	1186	1187	1186	1000
401	20241018	122400	14308659	1186	1184	1186	1184	421
402	20241018	122300	13809773	1186	1186	1186	1186	0
403	20241018	122200	13809773	1186	1186	1186	1186	0
404	20241018	122100	13809773	1186	1186	1186	1186	0
405	20241018	122000	13809773	1186	1186	1186	1186	0
406	20241018	121900	13809773	1186	1186	1186	1186	0
407	20241018	121800	13809773	1186	1186	1186	1186	0
408	20241018	121700	13809773	1186	1186	1186	1186	0
409	20241018	121600	13809773	1186	1186	1186	1186	0
410	20241018	121500	13809773	1186	1186	1186	1186	0
411	20241018	121400	13809773	1186	1186	1186	1186	0
412	20241018	121300	13809773	1186	1186	1186	1186	0
413	20241018	121200	13809773	1186	1186	1186	1186	0
414	20241018	121100	13809773	1186	1186	1186	1186	0
415	20241018	121000	13809773	1186	1186	1186	1186	0
416	20241018	120900	13809773	1186	1186	1186	1186	0
417	20241018	120800	13809773	1186	1186	1186	1186	0
418	20241018	120700	13809773	1186	1186	1186	1186	0
419	20241018	120600	13809773	1186	1186	1186	1186	0
420	20241018	120500	13809773	1186	1186	1186	1186	0
421	20241018	120400	13809773	1186	1186	1186	1186	0
422	20241018	120300	13809773	1186	1186	1186	1186	0
423	20241018	120200	13809773	1186	1186	1186	1186	0
424	20241018	120100	13809773	1186	1186	1186	1186	0
425	20241018	120000	13809773	1186	1186	1186	1186	0
426	20241018	115900	13809773	1186	1186	1186	1186	0
427	20241018	115800	13809773	1186	1186	1186	1186	0
428	20241018	115700	13809773	1186	1186	1186	1186	0
429	20241018	115600	13809773	1186	1186	1186	1186	0
430	20241018	115500	13809773	1186	1186	1186	1186	0
431	20241018	115400	13809773	1186	1186	1186	1186	0
432	20241018	115300	13809773	1186	1186	1186	1186	0
433	20241018	115200	13809773	1186	1186	1186	1186	0
434	20241018	115100	13809773	1186	1186	1186	1186	0
435	20241018	115000	13809773	1186	1186	1186	1186	0
436	20241018	114900	13809773	1186	1186	1186	1186	0
437	20241018	114800	13809773	1186	1186	1186	1186	0
438	20241018	114700	13809773	1186	1186	1186	1186	0
439	20241018	114600	13809773	1186	1186	1186	1186	0
440	20241018	114500	13809773	1186	1186	1186	1186	0
441	20241018	114400	13809773	1186	1185	1186	1185	260
442	20241018	114300	13501535	1184	1184	1184	1184	0
443	20241018	114200	13501535	1184	1184	1184	1184	166
444	20241018	114100	13304991	1184	1184	1184	1184	0
445	20241018	114000	13304991	1184	1184	1184	1184	0
446	20241018	113900	13304991	1184	1184	1184	1184	0
447	20241018	113800	13304991	1184	1184	1184	1184	0
448	20241018	113700	13304991	1184	1184	1184	1184	0
449	20241018	113600	13304991	1184	1184	1184	1184	0
450	20241018	113500	13304991	1184	1184	1184	1184	0
451	20241018	113400	13304991	1184	1184	1184	1184	0
452	20241018	113300	13304991	1184	1184	1184	1184	0
453	20241018	113200	13304991	1184	1184	1184	1184	0
454	20241018	113100	13304991	1184	1184	1184	1184	0
455	20241018	113000	13304991	1184	1184	1184	1184	0
456	20241018	112900	13304991	1184	1184	1184	1184	0
457	20241018	112800	13304991	1184	1185	1185	1184	56
458	20241018	112700	13238636	1185	1185	1185	1185	0
459	20241018	112600	13238636	1185	1185	1185	1185	0
460	20241018	112500	13238636	1185	1185	1185	1185	2
461	20241018	112400	13236266	1184	1184	1184	1184	6
462	20241018	112300	13229162	1184	1184	1184	1184	0
463	20241018	112200	13229162	1184	1184	1184	1184	0
464	20241018	112100	13229162	1184	1184	1184	1184	0
465	20241018	112000	13229162	1184	1184	1184	1184	0
466	20241018	111900	13229162	1184	1184	1184	1184	0
467	20241018	111800	13229162	1184	1184	1184	1184	0
468	20241018	111700	13229162	1184	1184	1184	1184	0
469	20241018	111600	13229162	1184	1184	1184	1184	0
470	20241018	111500	13229162	1184	1184	1184	1184	300
471	20241018	111400	12873962	1183	1183	1183	1183	0
472	20241018	111300	12873962	1183	1183	1183	1183	0
473	20241018	111200	12873962	1183	1183	1183	1183	0
474	20241018	111100	12873962	1183	1183	1183	1183	884
475	20241018	111000	11828190	1183	1183	1183	1183	242
476	20241018	110900	11541904	1183	1183	1183	1183	0
477	20241018	110800	11541904	1183	1183	1183	1183	0
478	20241018	110700	11541904	1183	1183	1183	1183	0
479	20241018	110600	11541904	1183	1183	1183	1183	0
480	20241018	110500	11541904	1183	1183	1183	1183	0
481	20241018	110400	11541904	1183	1183	1183	1183	0
482	20241018	110300	11541904	1183	1183	1183	1183	0
483	20241018	110200	11541904	1183	1183	1183	1183	0
484	20241018	110100	11541904	1183	1183	1183	1183	0
485	20241018	110000	11541904	1183	1183	1183	1183	0
486	20241018	105900	11541904	1183	1183	1183	1183	0
487	20241018	105800	11541904	1183	1183	1183	1183	0
488	20241018	105700	11541904	1183	1183	1183	1183	0
489	20241018	105600	11541904	1183	1183	1183	1183	0
490	20241018	105500	11541904	1183	1183	1183	1183	93
491	20241018	105400	11431885	1183	1183	1183	1183	0
492	20241018	105300	11431885	1183	1183	1183	1183	0
493	20241018	105200	11431885	1183	1183	1183	1183	0
494	20241018	105100	11431885	1183	1183	1183	1183	0
495	20241018	105000	11431885	1183	1183	1183	1183	0
496	20241018	104900	11431885	1183	1183	1183	1183	0
497	20241018	104800	11431885	1183	1183	1183	1183	0
498	20241018	104700	11431885	1183	1183	1183	1183	0
499	20241018	104600	11431885	1183	1183	1183	1183	0
500	20241018	104500	11431885	1183	1183	1183	1183	12
501	20241018	104400	11417689	1185	1185	1185	1185	1
502	20241018	104300	11416504	1183	1183	1183	1183	4
503	20241018	104200	11411772	1185	1185	1185	1185	0
504	20241018	104100	11411772	1185	1185	1185	1185	0
505	20241018	104000	11411772	1185	1185	1185	1185	0
506	20241018	103900	11411772	1185	1185	1185	1185	0
507	20241018	103800	11411772	1185	1185	1185	1185	0
508	20241018	103700	11411772	1185	1185	1185	1185	1
509	20241018	103600	11410587	1183	1183	1183	1183	0
510	20241018	103500	11410587	1183	1183	1183	1183	0
511	20241018	103400	11410587	1183	1183	1183	1183	0
512	20241018	103300	11410587	1183	1183	1183	1183	0
513	20241018	103200	11410587	1183	1183	1183	1183	0
514	20241018	103100	11410587	1183	1183	1183	1183	0
515	20241018	103000	11410587	1183	1183	1183	1183	0
516	20241018	102900	11410587	1183	1183	1183	1183	0
517	20241018	102800	11410587	1183	1183	1183	1183	0
518	20241018	102700	11410587	1183	1183	1183	1183	0
519	20241018	102600	11410587	1183	1183	1183	1183	0
520	20241018	102500	11410587	1183	1183	1183	1183	0
521	20241018	102400	11410587	1183	1183	1183	1183	0
522	20241018	102300	11410587	1183	1183	1183	1183	0
523	20241018	102200	11410587	1183	1183	1183	1183	0
524	20241018	102100	11410587	1183	1183	1183	1183	3
525	20241018	102000	11407038	1186	1186	1186	1186	0
526	20241018	101900	11407038	1186	1186	1186	1186	0
527	20241018	101800	11407038	1186	1186	1186	1186	0
528	20241018	101700	11407038	1186	1186	1186	1186	0
529	20241018	101600	11407038	1186	1186	1186	1186	30
530	20241018	101500	11371458	1186	1186	1186	1186	0
531	20241018	101400	11371458	1186	1186	1186	1186	1
532	20241018	101300	11370272	1182	1182	1182	1182	0
533	20241018	101200	11370272	1182	1182	1182	1182	0
534	20241018	101100	11370272	1182	1187	1187	1182	5166
535	20241018	101000	5251638	1187	1187	1187	1187	0
536	20241018	100900	5251638	1187	1187	1187	1187	0
537	20241018	100800	5251638	1187	1187	1187	1187	0
538	20241018	100700	5251638	1187	1187	1187	1187	0
539	20241018	100600	5251638	1187	1187	1187	1187	701
540	20241018	100500	4419551	1187	1187	1187	1187	2
541	20241018	100400	4417177	1187	1187	1187	1187	0
542	20241018	100300	4417177	1187	1187	1187	1187	3246
543	20241018	100200	564175	1186	1186	1186	1186	0
544	20241018	100100	564175	1186	1186	1186	1186	0
545	20241018	100000	564175	1186	1186	1186	1186	0
546	20241018	095900	564175	1186	1186	1186	1186	0
547	20241018	095800	564175	1186	1186	1186	1186	0
548	20241018	095700	564175	1186	1186	1186	1186	0
549	20241018	095600	564175	1186	1186	1186	1186	0
550	20241018	095500	564175	1186	1186	1186	1186	3
551	20241018	095400	560617	1187	1187	1187	1187	0
552	20241018	095300	560617	1187	1187	1187	1187	0
553	20241018	095200	560617	1187	1187	1187	1187	0
554	20241018	095100	560617	1187	1187	1187	1187	0
555	20241018	095000	560617	1187	1187	1187	1187	0
556	20241018	094900	560617	1187	1187	1187	1187	0
557	20241018	094800	560617	1187	1187	1187	1187	0
558	20241018	094700	560617	1187	1187	1187	1187	0
559	20241018	094600	560617	1187	1187	1187	1187	0
560	20241018	094500	560617	1187	1187	1187	1187	0
561	20241018	094400	560617	1187	1187	1187	1187	0
562	20241018	094300	560617	1187	1187	1187	1187	0
563	20241018	094200	560617	1187	1187	1187	1187	1
564	20241018	094100	559430	1187	1187	1187	1187	13
565	20241018	094000	543999	1186	1186	1186	1186	0
566	20241018	093900	543999	1186	1186	1186	1186	0
567	20241018	093800	543999	1186	1187	1187	1186	334
568	20241018	093700	147574	1187	1187	1187	1187	0
569	20241018	093600	147574	1187	1187	1187	1187	0
570	20241018	093500	147574	1187	1187	1187	1187	0
571	20241018	093400	147574	1187	1187	1187	1187	0
572	20241018	093300	147574	1187	1187	1187	1187	0
573	20241018	093200	147574	1187	1187	1187	1187	0
574	20241018	093100	147574	1187	1187	1187	1187	0
575	20241018	093000	147574	1187	1187	1187	1187	0
576	20241018	092900	147574	1187	1187	1187	1187	0
577	20241018	092800	147574	1187	1187	1187	1187	0
578	20241018	092700	147574	1187	1187	1187	1187	0
579	20241018	092600	147574	1187	1187	1187	1187	0
580	20241018	092500	147574	1187	1187	1187	1187	0
581	20241018	092400	147574	1187	1187	1187	1187	0
582	20241018	092300	147574	1187	1187	1187	1187	28
583	20241018	092200	114338	1186	1186	1186	1186	0
584	20241018	092100	114338	1186	1186	1186	1186	0
585	20241018	092000	114338	1186	1187	1187	1186	44
586	20241018	091900	62140	1195	1195	1195	1195	0
587	20241018	091800	62140	1195	1195	1195	1195	0
588	20241018	091700	62140	1195	1195	1195	1195	0
589	20241018	091600	62140	1195	1195	1195	1195	0
590	20241018	091500	62140	1195	1195	1195	1195	0
591	20241018	091400	62140	1195	1195	1195	1195	0
592	20241018	091300	62140	1195	1195	1195	1195	0
593	20241018	091200	62140	1195	1195	1195	1195	0
594	20241018	091100	62140	1195	1195	1195	1195	0
595	20241018	091000	62140	1195	1195	1195	1195	0
596	20241018	090900	62140	1195	1195	1195	1195	0
597	20241018	090800	62140	1195	1195	1195	1195	0
598	20241018	090700	62140	1195	1195	1195	1195	0
599	20241018	090600	62140	1195	1195	1195	1195	0
600	20241018	090500	62140	1195	1195	1195	1195	0
601	20241018	090400	62140	1195	1195	1195	1195	0
602	20241018	090300	62140	1195	1195	1195	1195	0
603	20241018	090200	62140	1195	1195	1195	1195	0
604	20241018	090100	62140	1195	1195	1195	1195	0
605	20241018	090000	62140	1195	1195	1195	1195	52