KissMeData/007460/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	185000	2672064206	1171	1171	1171	1171	35903
3	20241018	184900	2672064206	1171	1171	1171	1171	0
4	20241018	184800	2672064206	1171	1171	1171	1171	0
5	20241018	184700	2672064206	1171	1171	1171	1171	0
6	20241018	184600	2672064206	1171	1171	1171	1171	0
7	20241018	184500	2672064206	1171	1171	1171	1171	0
8	20241018	184400	2672064206	1171	1171	1171	1171	0
9	20241018	184300	2672064206	1171	1171	1171	1171	0
10	20241018	184200	2672064206	1171	1171	1171	1171	0
11	20241018	184100	2672064206	1171	1171	1171	1171	0
12	20241018	184000	2672064206	1171	1171	1171	1171	0
13	20241018	183900	2672064206	1171	1171	1171	1171	0
14	20241018	183800	2672064206	1171	1171	1171	1171	0
15	20241018	183700	2672064206	1171	1171	1171	1171	0
16	20241018	183600	2672064206	1171	1171	1171	1171	0
17	20241018	183500	2672064206	1171	1171	1171	1171	0
18	20241018	183400	2672064206	1171	1171	1171	1171	0
19	20241018	183300	2672064206	1171	1171	1171	1171	0
20	20241018	183200	2672064206	1171	1171	1171	1171	0
21	20241018	183100	2672064206	1171	1171	1171	1171	0
22	20241018	183000	2672064206	1171	1171	1171	1171	0
23	20241018	182900	2672064206	1171	1171	1171	1171	0
24	20241018	182800	2672064206	1171	1171	1171	1171	0
25	20241018	182700	2672064206	1171	1171	1171	1171	0
26	20241018	182600	2672064206	1171	1171	1171	1171	0
27	20241018	182500	2672064206	1171	1171	1171	1171	0
28	20241018	182400	2672064206	1171	1171	1171	1171	0
29	20241018	182300	2672064206	1171	1171	1171	1171	0
30	20241018	182200	2672064206	1171	1171	1171	1171	0
31	20241018	182100	2672064206	1171	1171	1171	1171	0
32	20241018	182000	2672064206	1171	1171	1171	1171	35903
33	20241018	181900	2672064206	1171	1171	1171	1171	0
34	20241018	181800	2672064206	1171	1171	1171	1171	0
35	20241018	181700	2672064206	1171	1171	1171	1171	0
36	20241018	181600	2672064206	1171	1171	1171	1171	0
37	20241018	181500	2672064206	1171	1171	1171	1171	0
38	20241018	181400	2672064206	1171	1171	1171	1171	0
39	20241018	181300	2672064206	1171	1171	1171	1171	0
40	20241018	181200	2672064206	1171	1171	1171	1171	0
41	20241018	181100	2672064206	1171	1171	1171	1171	0
42	20241018	181000	2672064206	1171	1171	1171	1171	0
43	20241018	180900	2672064206	1171	1171	1171	1171	0
44	20241018	180800	2672064206	1171	1171	1171	1171	0
45	20241018	180700	2672064206	1171	1171	1171	1171	0
46	20241018	180600	2672064206	1171	1171	1171	1171	0
47	20241018	180500	2672064206	1171	1171	1171	1171	0
48	20241018	180400	2672064206	1171	1171	1171	1171	0
49	20241018	180300	2672064206	1171	1171	1171	1171	0
50	20241018	180200	2672064206	1171	1171	1171	1171	0
51	20241018	180100	2672064206	1171	1171	1171	1171	0
52	20241018	180000	2672064206	1171	1171	1171	1171	0
53	20241018	175900	2672064206	1171	1171	1171	1171	0
54	20241018	175800	2672064206	1171	1171	1171	1171	0
55	20241018	175700	2672064206	1171	1171	1171	1171	0
56	20241018	175600	2672064206	1171	1171	1171	1171	0
57	20241018	175500	2672064206	1171	1171	1171	1171	0
58	20241018	175400	2672064206	1171	1171	1171	1171	0
59	20241018	175300	2672064206	1171	1171	1171	1171	0
60	20241018	175200	2672064206	1171	1171	1171	1171	0
61	20241018	175100	2672064206	1171	1171	1171	1171	0
62	20241018	175000	2672064206	1171	1171	1171	1171	35903
63	20241018	174900	2672064206	1171	1171	1171	1171	0
64	20241018	174800	2672064206	1171	1171	1171	1171	0
65	20241018	174700	2672064206	1171	1171	1171	1171	0
66	20241018	174600	2672064206	1171	1171	1171	1171	0
67	20241018	174500	2672064206	1171	1171	1171	1171	0
68	20241018	174400	2672064206	1171	1171	1171	1171	0
69	20241018	174300	2672064206	1171	1171	1171	1171	0
70	20241018	174200	2672064206	1171	1171	1171	1171	0
71	20241018	174100	2672064206	1171	1171	1171	1171	0
72	20241018	174000	2672064206	1171	1171	1171	1171	0
73	20241018	173900	2672064206	1171	1171	1171	1171	0
74	20241018	173800	2672064206	1171	1171	1171	1171	0
75	20241018	173700	2672064206	1171	1171	1171	1171	0
76	20241018	173600	2672064206	1171	1171	1171	1171	0
77	20241018	173500	2672064206	1171	1171	1171	1171	0
78	20241018	173400	2672064206	1171	1171	1171	1171	0
79	20241018	173300	2672064206	1171	1171	1171	1171	0
80	20241018	173200	2672064206	1171	1171	1171	1171	0
81	20241018	173100	2672064206	1171	1171	1171	1171	0
82	20241018	173000	2672064206	1171	1171	1171	1171	0
83	20241018	172900	2672064206	1171	1171	1171	1171	0
84	20241018	172800	2672064206	1171	1171	1171	1171	0
85	20241018	172700	2672064206	1171	1171	1171	1171	0
86	20241018	172600	2672064206	1171	1171	1171	1171	0
87	20241018	172500	2672064206	1171	1171	1171	1171	0
88	20241018	172400	2672064206	1171	1171	1171	1171	0
89	20241018	172300	2672064206	1171	1171	1171	1171	0
90	20241018	172200	2672064206	1171	1171	1171	1171	0
91	20241018	172100	2672064206	1171	1171	1171	1171	0
92	20241018	172000	2672064206	1171	1171	1171	1171	35903
93	20241018	171900	2672064206	1171	1171	1171	1171	0
94	20241018	171800	2672064206	1171	1171	1171	1171	0
95	20241018	171700	2672064206	1171	1171	1171	1171	0
96	20241018	171600	2672064206	1171	1171	1171	1171	0
97	20241018	171500	2672064206	1171	1171	1171	1171	0
98	20241018	171400	2672064206	1171	1171	1171	1171	0
99	20241018	171300	2672064206	1171	1171	1171	1171	0
100	20241018	171200	2672064206	1171	1171	1171	1171	0
101	20241018	171100	2672064206	1171	1171	1171	1171	0
102	20241018	171000	2672064206	1171	1171	1171	1171	0
103	20241018	170900	2672064206	1171	1171	1171	1171	0
104	20241018	170800	2672064206	1171	1171	1171	1171	0
105	20241018	170700	2672064206	1171	1171	1171	1171	0
106	20241018	170600	2672064206	1171	1171	1171	1171	0
107	20241018	170500	2672064206	1171	1171	1171	1171	0
108	20241018	170400	2672064206	1171	1171	1171	1171	0
109	20241018	170300	2672064206	1171	1171	1171	1171	0
110	20241018	170200	2672064206	1171	1171	1171	1171	0
111	20241018	170100	2672064206	1171	1171	1171	1171	0
112	20241018	170000	2672064206	1171	1171	1171	1171	0
113	20241018	165900	2672064206	1171	1171	1171	1171	0
114	20241018	165800	2672064206	1171	1171	1171	1171	0
115	20241018	165700	2672064206	1171	1171	1171	1171	0
116	20241018	165600	2672064206	1171	1171	1171	1171	0
117	20241018	165500	2672064206	1171	1171	1171	1171	0
118	20241018	165400	2672064206	1171	1171	1171	1171	0
119	20241018	165300	2672064206	1171	1171	1171	1171	0
120	20241018	165200	2672064206	1171	1171	1171	1171	0
121	20241018	165100	2672064206	1171	1171	1171	1171	0
122	20241018	165000	2672064206	1171	1171	1171	1171	35903
123	20241018	164900	2672064206	1171	1171	1171	1171	0
124	20241018	164800	2672064206	1171	1171	1171	1171	0
125	20241018	164700	2672064206	1171	1171	1171	1171	0
126	20241018	164600	2672064206	1171	1171	1171	1171	0
127	20241018	164500	2672064206	1171	1171	1171	1171	0
128	20241018	164400	2672064206	1171	1171	1171	1171	0
129	20241018	164300	2672064206	1171	1171	1171	1171	0
130	20241018	164200	2672064206	1171	1171	1171	1171	0
131	20241018	164100	2672064206	1171	1171	1171	1171	0
132	20241018	164000	2672064206	1171	1171	1171	1171	0
133	20241018	163900	2672064206	1171	1171	1171	1171	0
134	20241018	163800	2672064206	1171	1171	1171	1171	0
135	20241018	163700	2672064206	1171	1171	1171	1171	0
136	20241018	163600	2672064206	1171	1171	1171	1171	0
137	20241018	163500	2672064206	1171	1171	1171	1171	0
138	20241018	163400	2672064206	1171	1171	1171	1171	0
139	20241018	163300	2672064206	1171	1171	1171	1171	0
140	20241018	163200	2672064206	1171	1171	1171	1171	0
141	20241018	163100	2672064206	1171	1171	1171	1171	0
142	20241018	163000	2672064206	1171	1171	1171	1171	0
143	20241018	162900	2672064206	1171	1171	1171	1171	0
144	20241018	162800	2672064206	1171	1171	1171	1171	0
145	20241018	162700	2672064206	1171	1171	1171	1171	0
146	20241018	162600	2672064206	1171	1171	1171	1171	0
147	20241018	162500	2672064206	1171	1171	1171	1171	0
148	20241018	162400	2672064206	1171	1171	1171	1171	0
149	20241018	162300	2672064206	1171	1171	1171	1171	0
150	20241018	162200	2672064206	1171	1171	1171	1171	0
151	20241018	162100	2672064206	1171	1171	1171	1171	0
152	20241018	162000	2672064206	1171	1171	1171	1171	35903
153	20241018	161900	2672064206	1171	1171	1171	1171	0
154	20241018	161800	2672064206	1171	1171	1171	1171	0
155	20241018	161700	2672064206	1171	1171	1171	1171	0
156	20241018	161600	2672064206	1171	1171	1171	1171	0
157	20241018	161500	2672064206	1171	1171	1171	1171	0
158	20241018	161400	2672064206	1171	1171	1171	1171	0
159	20241018	161300	2672064206	1171	1171	1171	1171	0
160	20241018	161200	2672064206	1171	1171	1171	1171	0
161	20241018	161100	2672064206	1171	1171	1171	1171	0
162	20241018	161000	2672064206	1171	1171	1171	1171	0
163	20241018	160900	2672064206	1171	1171	1171	1171	0
164	20241018	160800	2672064206	1171	1171	1171	1171	0
165	20241018	160700	2672064206	1171	1171	1171	1171	0
166	20241018	160600	2672064206	1171	1171	1171	1171	0
167	20241018	160500	2672064206	1171	1171	1171	1171	0
168	20241018	160400	2672064206	1171	1171	1171	1171	0
169	20241018	160300	2672064206	1171	1171	1171	1171	0
170	20241018	160200	2672064206	1171	1171	1171	1171	0
171	20241018	160100	2672064206	1171	1171	1171	1171	0
172	20241018	160000	2672064206	1171	1171	1171	1171	0
173	20241018	155900	2672064206	1171	1171	1171	1171	0
174	20241018	155800	2672064206	1171	1171	1171	1171	0
175	20241018	155700	2672064206	1171	1171	1171	1171	0
176	20241018	155600	2672064206	1171	1171	1171	1171	0
177	20241018	155500	2672064206	1171	1171	1171	1171	0
178	20241018	155400	2672064206	1171	1171	1171	1171	0
179	20241018	155300	2672064206	1171	1171	1171	1171	0
180	20241018	155200	2672064206	1171	1171	1171	1171	0
181	20241018	155100	2672064206	1171	1171	1171	1171	0
182	20241018	155000	2672064206	1171	1171	1171	1171	35903
183	20241018	154900	2672064206	1171	1171	1171	1171	0
184	20241018	154800	2672064206	1171	1171	1171	1171	0
185	20241018	154700	2672064206	1171	1171	1171	1171	0
186	20241018	154600	2672064206	1171	1171	1171	1171	0
187	20241018	154500	2672064206	1171	1171	1171	1171	0
188	20241018	154400	2672064206	1171	1171	1171	1171	0
189	20241018	154300	2672064206	1171	1171	1171	1171	0
190	20241018	154200	2672064206	1171	1171	1171	1171	0
191	20241018	154100	2672064206	1171	1171	1171	1171	0
192	20241018	154000	2672064206	1171	1171	1171	1171	0
193	20241018	153900	2672064206	1171	1171	1171	1171	0
194	20241018	153800	2672064206	1171	1171	1171	1171	0
195	20241018	153700	2672064206	1171	1171	1171	1171	0
196	20241018	153600	2672064206	1171	1171	1171	1171	0
197	20241018	153500	2672064206	1171	1171	1171	1171	0
198	20241018	153400	2672064206	1171	1171	1171	1171	0
199	20241018	153300	2672064206	1171	1171	1171	1171	0
200	20241018	153200	2672064206	1171	1171	1171	1171	0
201	20241018	153100	2672064206	1171	1171	1171	1171	0
202	20241018	153000	2672064206	1171	1171	1171	1171	35903
203	20241018	152900	2630021793	1175	1175	1175	1175	0
204	20241018	152800	2630021793	1175	1175	1175	1175	0
205	20241018	152700	2630021793	1175	1175	1175	1175	0
206	20241018	152600	2630021793	1175	1175	1175	1175	0
207	20241018	152500	2630021793	1175	1175	1175	1175	0
208	20241018	152400	2630021793	1175	1175	1175	1175	0
209	20241018	152300	2630021793	1175	1175	1175	1175	0
210	20241018	152200	2630021793	1175	1175	1175	1175	0
211	20241018	152100	2630021793	1175	1175	1175	1175	0
212	20241018	152000	2630021793	1175	1175	1175	1175	0
213	20241018	151900	2630021793	1175	1171	1175	1170	25315
214	20241018	151800	2600314371	1171	1171	1171	1170	2784
215	20241018	151700	2597054633	1171	1172	1172	1171	3897
216	20241018	151600	2592490760	1172	1171	1172	1171	1580
217	20241018	151500	2590640383	1171	1170	1171	1170	8108
218	20241018	151400	2581146560	1170	1170	1171	1170	5181
219	20241018	151300	2575084690	1170	1171	1171	1170	2125
220	20241018	151200	2572596851	1172	1172	1172	1171	1797
221	20241018	151100	2570491038	1172	1172	1173	1172	2331
222	20241018	151000	2567759098	1172	1173	1173	1171	855
223	20241018	150900	2566757181	1173	1169	1173	1169	2892
224	20241018	150800	2563372478	1169	1170	1171	1169	11538
225	20241018	150700	2549876566	1170	1171	1172	1170	23151
226	20241018	150600	2522785945	1172	1172	1172	1171	862
227	20241018	150500	2521776030	1172	1172	1172	1171	1141
228	20241018	150400	2520439903	1171	1170	1171	1170	1777
229	20241018	150300	2518360378	1170	1170	1171	1169	3081
230	20241018	150200	2514755230	1171	1171	1171	1170	6613
231	20241018	150100	2507016019	1171	1172	1172	1171	1835
232	20241018	150000	2504867068	1172	1172	1172	1171	1380
233	20241018	145900	2503250891	1172	1172	1173	1172	1651
234	20241018	145800	2501315553	1172	1171	1172	1171	2387
235	20241018	145700	2498519286	1171	1170	1171	1170	656
236	20241018	145600	2497751352	1171	1171	1171	1171	8619
237	20241018	145500	2487658503	1171	1171	1171	1171	883
238	20241018	145400	2486624510	1172	1169	1172	1169	4135
239	20241018	145300	2481786776	1170	1170	1171	1169	10166
240	20241018	145200	2469892800	1170	1171	1171	1170	1597
241	20241018	145100	2468024041	1170	1170	1170	1170	266
242	20241018	145000	2467712821	1171	1170	1171	1170	742
243	20241018	144900	2466844331	1170	1171	1171	1170	899
244	20241018	144800	2465792173	1171	1170	1171	1170	1290
245	20241018	144700	2464282596	1170	1169	1171	1169	1406
246	20241018	144600	2462637140	1169	1170	1170	1169	3119
247	20241018	144500	2458988222	1169	1169	1169	1169	807
248	20241018	144400	2458044839	1169	1168	1169	1168	1594
249	20241018	144300	2456182527	1168	1169	1169	1168	1737
250	20241018	144200	2454153117	1169	1167	1169	1167	862
251	20241018	144100	2453147150	1168	1170	1170	1168	11032
252	20241018	144000	2440245037	1170	1171	1171	1170	504
253	20241018	143900	2439655084	1171	1171	1172	1171	4687
254	20241018	143800	2434166514	1171	1171	1172	1171	840
255	20241018	143700	2433182824	1172	1170	1172	1170	8760
256	20241018	143600	2422933451	1170	1171	1171	1170	20102
257	20241018	143500	2399406428	1171	1172	1172	1171	2702
258	20241018	143400	2396241394	1172	1172	1173	1172	563
259	20241018	143300	2395581557	1173	1173	1173	1173	1870
260	20241018	143200	2393388047	1174	1175	1175	1174	280
261	20241018	143100	2393059297	1174	1173	1175	1173	2126
262	20241018	143000	2390564034	1173	1172	1173	1172	3635
263	20241018	142900	2386301715	1171	1172	1172	1171	1242
264	20241018	142800	2384846260	1172	1171	1172	1170	1903
265	20241018	142700	2382617871	1171	1171	1172	1171	5065
266	20241018	142600	2376686001	1170	1171	1172	1170	18027
267	20241018	142500	2355592534	1171	1171	1173	1171	839
268	20241018	142400	2354610025	1170	1171	1171	1170	2155
269	20241018	142300	2352087532	1170	1171	1171	1170	2298
270	20241018	142200	2349398410	1170	1168	1170	1168	10042
271	20241018	142100	2337656006	1168	1168	1168	1167	622
272	20241018	142000	2336929835	1168	1168	1168	1167	1323
273	20241018	141900	2335384823	1168	1168	1168	1167	441
274	20241018	141800	2334870052	1168	1168	1170	1167	9799
275	20241018	141700	2323425576	1167	1167	1167	1166	7008
276	20241018	141600	2315247400	1167	1167	1167	1166	6430
277	20241018	141500	2307743982	1168	1168	1168	1167	17071
278	20241018	141400	2287819159	1168	1168	1168	1167	3229
279	20241018	141300	2284048621	1168	1168	1168	1167	33892
280	20241018	141200	2244495292	1168	1168	1168	1167	4755
281	20241018	141100	2238945323	1168	1170	1170	1168	31732
282	20241018	141000	2201862997	1169	1171	1171	1169	3201
283	20241018	140900	2198119202	1171	1171	1171	1170	603
284	20241018	140800	2197413329	1171	1171	1173	1170	1787
285	20241018	140700	2195320809	1170	1170	1170	1169	2464
286	20241018	140600	2192438169	1169	1170	1171	1169	3072
287	20241018	140500	2188842611	1171	1170	1171	1170	1798
288	20241018	140400	2186738950	1170	1170	1170	1170	7018
289	20241018	140300	2178527890	1170	1170	1170	1170	633
290	20241018	140200	2177787280	1170	1171	1174	1170	10734
291	20241018	140100	2165227028	1174	1172	1174	1171	20923
292	20241018	140000	2140707806	1172	1170	1172	1170	3301
293	20241018	135900	2136842195	1170	1170	1170	1169	6388
294	20241018	135800	2129369592	1170	1169	1170	1169	5728
295	20241018	135700	2122673005	1169	1170	1170	1169	12028
296	20241018	135600	2108608354	1169	1171	1172	1169	16183
297	20241018	135500	2089671187	1172	1172	1172	1171	2881
298	20241018	135400	2086295220	1171	1170	1171	1170	10758
299	20241018	135300	2073705160	1169	1171	1172	1169	5130
300	20241018	135200	2067703091	1171	1170	1171	1170	1711
301	20241018	135100	2065699689	1169	1170	1170	1169	1302
302	20241018	135000	2064177120	1170	1170	1171	1170	3247
303	20241018	134900	2060378030	1170	1170	1170	1170	1067
304	20241018	134800	2059129640	1171	1170	1171	1170	772
305	20241018	134700	2058226021	1170	1171	1172	1170	2062
306	20241018	134600	2055810800	1170	1170	1170	1169	3016
307	20241018	134500	2052284897	1169	1170	1170	1169	2530
308	20241018	134400	2049325429	1170	1170	1170	1170	4665
309	20241018	134300	2043867379	1170	1170	1171	1170	4557
310	20241018	134200	2038535688	1169	1169	1170	1169	3661
311	20241018	134100	2034253905	1169	1171	1171	1169	770
312	20241018	134000	2033353636	1171	1170	1171	1170	241
313	20241018	133900	2033071665	1173	1170	1173	1170	241
314	20241018	133800	2032789692	1170	1170	1173	1170	783
315	20241018	133700	2031872648	1170	1170	1171	1169	2251
316	20241018	133600	2029240483	1170	1170	1170	1169	1176
317	20241018	133500	2027865338	1170	1170	1171	1170	4187
318	20241018	133400	2022966036	1170	1170	1173	1170	1385
319	20241018	133300	2021345134	1170	1174	1174	1170	3154
320	20241018	133200	2017644612	1170	1174	1174	1170	840
321	20241018	133100	2016660612	1174	1171	1174	1169	22896
322	20241018	133000	1989867784	1171	1171	1171	1171	240
323	20241018	132900	1989586744	1171	1171	1171	1171	390
324	20241018	132800	1989130054	1171	1171	1171	1171	240
325	20241018	132700	1988849014	1172	1172	1172	1172	100
326	20241018	132600	1988731814	1173	1173	1174	1173	914
327	20241018	132500	1987659587	1173	1173	1173	1173	1600
328	20241018	132400	1985782787	1173	1174	1174	1173	530
329	20241018	132300	1985160807	1173	1173	1173	1173	240
330	20241018	132200	1984879287	1173	1173	1173	1173	242
331	20241018	132100	1984595421	1173	1173	1173	1173	265
332	20241018	132000	1984284576	1173	1173	1173	1173	11204
333	20241018	131900	1971142284	1173	1171	1173	1171	440
334	20241018	131800	1970626644	1174	1171	1174	1171	601
335	20241018	131700	1969921790	1174	1170	1174	1170	2242
336	20241018	131600	1967298643	1170	1169	1170	1168	40508
337	20241018	131500	1919948895	1169	1170	1170	1169	407
338	20241018	131400	1919473107	1169	1170	1170	1169	6758
339	20241018	131300	1911572598	1169	1169	1169	1169	1240
340	20241018	131200	1910123038	1169	1169	1169	1168	1240
341	20241018	131100	1908673718	1169	1170	1170	1169	3779
342	20241018	131000	1904255917	1170	1170	1170	1169	342
343	20241018	130900	1903856017	1169	1169	1170	1169	1127
344	20241018	130800	1902538504	1169	1169	1169	1169	1726
345	20241018	130700	1900520810	1169	1169	1169	1169	1390
346	20241018	130600	1898895900	1169	1169	1169	1169	3405
347	20241018	130500	1894915455	1169	1169	1169	1169	15699
348	20241018	130400	1876563324	1170	1169	1170	1169	78
349	20241018	130300	1876472084	1169	1170	1170	1169	5799
350	20241018	130200	1869690303	1170	1171	1171	1169	2113
351	20241018	130100	1867219706	1169	1169	1169	1169	540
352	20241018	130000	1866588446	1169	1173	1173	1169	2417
353	20241018	125900	1863762474	1173	1171	1173	1170	460
354	20241018	125800	1863224034	1171	1173	1173	1171	31
355	20241018	125700	1863187731	1170	1172	1172	1170	1651
356	20241018	125600	1861255948	1174	1174	1174	1170	443
357	20241018	125500	1860736826	1174	1171	1174	1170	24621
358	20241018	125400	1831925999	1171	1171	1171	1171	1050
359	20241018	125300	1830696449	1171	1171	1171	1171	585
360	20241018	125200	1830011414	1174	1171	1174	1171	243
361	20241018	125100	1829726852	1171	1171	1171	1171	14717
362	20241018	125000	1812493245	1171	1172	1172	1171	1924
363	20241018	124900	1810238557	1172	1174	1174	1172	243
364	20241018	124800	1809953755	1172	1172	1172	1172	378
365	20241018	124700	1809510739	1172	1172	1172	1171	2351
366	20241018	124600	1806757307	1172	1172	1172	1172	1512
367	20241018	124500	1804985243	1172	1172	1172	1172	241
368	20241018	124400	1804702791	1172	1174	1174	1171	753
369	20241018	124300	1803819589	1174	1174	1174	1174	240
370	20241018	124200	1803537829	1174	1173	1174	1170	82691
371	20241018	124100	1706694977	1174	1174	1174	1174	105
372	20241018	124000	1706571707	1174	1174	1174	1174	200
373	20241018	123900	1706336907	1174	1174	1174	1173	404
374	20241018	123800	1705862861	1173	1174	1174	1173	2266
375	20241018	123700	1703204577	1174	1174	1174	1174	240
376	20241018	123600	1702922817	1174	1174	1177	1174	370
377	20241018	123500	1702488431	1174	1173	1174	1173	207
378	20241018	123400	1702245418	1173	1177	1177	1173	354
379	20241018	123300	1701830152	1176	1173	1176	1173	686
380	20241018	123200	1701024574	1172	1173	1173	1172	2698
381	20241018	123100	1697861317	1173	1173	1173	1173	1039
382	20241018	123000	1696642570	1173	1173	1173	1173	3000
383	20241018	122900	1693123570	1173	1172	1173	1172	292
384	20241018	122800	1692781106	1172	1177	1177	1172	9104
385	20241018	122700	1682088192	1177	1177	1177	1177	541
386	20241018	122600	1681451435	1177	1183	1183	1177	4356
387	20241018	122500	1676313881	1183	1180	1183	1180	5905
388	20241018	122400	1669338888	1179	1180	1180	1178	6814
389	20241018	122300	1661302469	1180	1176	1180	1176	2355
390	20241018	122200	1658527535	1177	1176	1177	1176	16457
391	20241018	122100	1639157903	1175	1177	1177	1175	2050
392	20241018	122000	1636749053	1176	1176	1176	1176	385
393	20241018	121900	1636296293	1176	1174	1177	1174	6770
394	20241018	121800	1628330696	1175	1173	1175	1173	3103
395	20241018	121700	1624689673	1171	1171	1172	1171	2678
396	20241018	121600	1621551735	1170	1171	1171	1170	248
397	20241018	121500	1621261567	1170	1171	1171	1170	2978
398	20241018	121400	1617777134	1171	1170	1171	1170	390
399	20241018	121300	1617320734	1171	1171	1171	1170	1596
400	20241018	121200	1615453104	1171	1174	1174	1171	217
401	20241018	121100	1615198979	1174	1171	1174	1170	462
402	20241018	121000	1614657971	1171	1171	1171	1170	2474
403	20241018	120900	1611763157	1171	1175	1175	1170	7442
404	20241018	120800	1603047420	1175	1173	1175	1173	1013
405	20241018	120700	1601857905	1174	1175	1175	1173	5315
406	20241018	120600	1595622156	1174	1174	1174	1174	250
407	20241018	120500	1595328656	1174	1174	1175	1174	4906
408	20241018	120400	1589565846	1173	1173	1173	1173	293
409	20241018	120300	1589222157	1173	1174	1174	1173	2469
410	20241018	120200	1586323791	1173	1173	1173	1173	2240
411	20241018	120100	1583696271	1173	1174	1174	1173	650
412	20241018	120000	1582933421	1175	1173	1175	1173	2391
413	20241018	115900	1580124676	1175	1173	1175	1172	1211
414	20241018	115800	1578703351	1175	1172	1175	1171	8002
415	20241018	115700	1569324996	1172	1170	1175	1170	714
416	20241018	115600	1568488207	1170	1169	1170	1168	9945
417	20241018	115500	1556861895	1169	1168	1170	1168	5416
418	20241018	115400	1550525791	1168	1168	1168	1168	240
419	20241018	115300	1550245471	1167	1170	1170	1167	6626
420	20241018	115200	1542499003	1170	1168	1170	1167	10885
421	20241018	115100	1529769515	1167	1168	1168	1166	960
422	20241018	115000	1528649275	1168	1169	1170	1167	28282
423	20241018	114900	1495610813	1170	1170	1170	1169	7380
424	20241018	114800	1486981213	1171	1170	1171	1170	1244
425	20241018	114700	1485525729	1170	1170	1170	1169	2480
426	20241018	114600	1482624369	1170	1170	1170	1169	3187
427	20241018	114500	1478895819	1171	1170	1171	1170	998
428	20241018	114400	1477727978	1170	1171	1171	1170	1998
429	20241018	114300	1475389016	1170	1170	1171	1170	1444
430	20241018	114200	1473699436	1169	1171	1172	1169	29828
431	20241018	114100	1438799523	1171	1172	1173	1171	11855
432	20241018	114000	1424915361	1172	1172	1172	1172	4529
433	20241018	113900	1419607373	1172	1169	1172	1169	30418
434	20241018	113800	1384042152	1170	1173	1173	1170	98162
435	20241018	113700	1269173586	1173	1173	1173	1171	59951
436	20241018	113600	1198938183	1173	1175	1175	1172	68138
437	20241018	113500	1118986301	1175	1176	1176	1175	2695
438	20241018	113400	1115819576	1176	1176	1177	1175	6585
439	20241018	113300	1108076763	1177	1177	1177	1177	179
440	20241018	113200	1107866080	1177	1176	1179	1175	2496
441	20241018	113100	1104929154	1176	1178	1179	1176	2110
442	20241018	113000	1102445833	1178	1176	1178	1176	440
443	20241018	112900	1101927993	1176	1175	1176	1175	7034
444	20241018	112800	1093656379	1175	1175	1175	1175	740
445	20241018	112700	1092786879	1175	1175	1178	1175	6524
446	20241018	112600	1085121050	1175	1175	1175	1175	1659
447	20241018	112500	1083171725	1175	1175	1175	1175	9223
448	20241018	112400	1072334700	1175	1174	1175	1174	7460
449	20241018	112300	1063575260	1175	1175	1175	1174	10462
450	20241018	112200	1051291623	1176	1174	1177	1174	461
451	20241018	112100	1050749918	1178	1178	1178	1178	1
452	20241018	112000	1050748740	1175	1175	1175	1174	2062
453	20241018	111900	1048326087	1174	1175	1178	1174	1549
454	20241018	111800	1046506102	1175	1175	1179	1174	771
455	20241018	111700	1045600238	1180	1180	1180	1174	841
456	20241018	111600	1044609851	1174	1175	1176	1174	20786
457	20241018	111500	1020184792	1175	1175	1175	1175	12023
458	20241018	111400	1006057767	1180	1177	1180	1176	14191
459	20241018	111300	989361699	1177	1177	1177	1177	250
460	20241018	111200	989067449	1177	1177	1177	1177	1640
461	20241018	111100	987137169	1177	1177	1180	1177	1561
462	20241018	111000	985299800	1177	1176	1177	1176	742
463	20241018	110900	984426566	1176	1176	1176	1176	761
464	20241018	110800	983531630	1176	1177	1177	1176	1874
465	20241018	110700	981327800	1177	1178	1180	1177	478
466	20241018	110600	980764760	1176	1176	1176	1175	10613
467	20241018	110500	968284112	1178	1180	1180	1178	168
468	20241018	110400	968085988	1180	1182	1182	1180	310
469	20241018	110300	967719606	1182	1178	1182	1178	263
470	20241018	110200	967409700	1182	1180	1182	1177	8385
471	20241018	110100	957518701	1180	1176	1180	1176	1141
472	20241018	110000	956176481	1180	1177	1180	1177	4561
473	20241018	105900	950806859	1178	1178	1178	1177	451
474	20241018	105800	950275816	1175	1177	1178	1175	8574
475	20241018	105700	940194754	1176	1176	1177	1176	415
476	20241018	105600	939706713	1176	1177	1177	1176	4336
477	20241018	105500	934607355	1177	1180	1180	1177	7500
478	20241018	105400	925779553	1180	1177	1180	1177	344
479	20241018	105300	925374462	1177	1177	1177	1177	240
480	20241018	105200	925091982	1178	1178	1180	1177	581
481	20241018	105100	924407501	1178	1179	1179	1177	1264
482	20241018	105000	922919135	1177	1177	1178	1177	341
483	20241018	104900	922517678	1177	1177	1177	1177	240
484	20241018	104800	922235198	1177	1177	1179	1177	7011
485	20241018	104700	913982851	1177	1178	1179	1177	7172
486	20241018	104600	905538966	1178	1178	1180	1178	262
487	20241018	104500	905230328	1178	1179	1180	1177	1719
488	20241018	104400	903205108	1179	1177	1179	1177	16902
489	20241018	104300	883308890	1179	1179	1180	1177	8929
490	20241018	104200	872792567	1180	1180	1180	1180	1368
491	20241018	104100	871178327	1180	1180	1184	1180	334
492	20241018	104000	870784091	1180	1180	1180	1180	11102
493	20241018	103900	857683731	1180	1180	1180	1180	1138
494	20241018	103800	856340891	1184	1179	1184	1179	1128
495	20241018	103700	855010689	1179	1179	1179	1179	241
496	20241018	103600	854726550	1179	1178	1181	1178	3311
497	20241018	103500	850822839	1178	1178	1179	1178	3990
498	20241018	103400	846122596	1178	1179	1180	1178	4841
499	20241018	103300	840416548	1179	1179	1180	1179	13334
500	20241018	103200	824695761	1179	1181	1181	1179	14967
501	20241018	103100	807034696	1181	1181	1181	1180	1350
502	20241018	103000	805440587	1180	1182	1182	1180	2081
503	20241018	102900	802983842	1182	1184	1184	1182	904
504	20241018	102800	801915028	1184	1184	1184	1180	11592
505	20241018	102700	788222546	1184	1183	1184	1181	1348
506	20241018	102600	786630213	1183	1183	1183	1183	395
507	20241018	102500	786162928	1183	1182	1184	1182	6811
508	20241018	102400	778101516	1184	1185	1185	1183	5498
509	20241018	102300	771592651	1184	1185	1185	1184	306
510	20241018	102200	771230282	1185	1187	1187	1185	2042
511	20241018	102100	768810311	1187	1186	1187	1185	1569
512	20241018	102000	766950197	1187	1190	1190	1187	482
513	20241018	101900	766377670	1186	1189	1191	1185	2978
514	20241018	101800	762839929	1190	1189	1190	1185	2108
515	20241018	101700	760333981	1190	1183	1190	1182	12660
516	20241018	101600	745308052	1183	1184	1184	1183	1300
517	20241018	101500	743768980	1184	1184	1184	1184	2091
518	20241018	101400	741293236	1184	1184	1184	1184	6302
519	20241018	101300	733831668	1190	1183	1190	1183	5034
520	20241018	101200	727860279	1180	1180	1180	1180	2410
521	20241018	101100	725016479	1180	1180	1180	1180	3241
522	20241018	101000	721192099	1180	1180	1180	1180	3441
523	20241018	100900	717131719	1183	1181	1183	1180	843
524	20241018	100800	716136526	1180	1183	1183	1180	547
525	20241018	100700	715491033	1179	1182	1183	1179	972
526	20241018	100600	714343288	1179	1180	1180	1179	42056
527	20241018	100500	664720011	1180	1181	1182	1180	6898
528	20241018	100400	656580359	1181	1180	1182	1180	629
529	20241018	100300	655838093	1182	1180	1182	1179	6902
530	20241018	100200	647684596	1181	1181	1181	1179	8923
531	20241018	100100	637161361	1182	1182	1182	1182	246
532	20241018	100000	636870589	1182	1182	1182	1180	2319
533	20241018	095900	634133529	1183	1182	1184	1182	40
534	20241018	095800	634086207	1180	1182	1182	1180	1981
535	20241018	095700	631746549	1182	1181	1182	1180	1335
536	20241018	095600	630169826	1180	1180	1181	1180	4
537	20241018	095500	630165105	1180	1182	1182	1180	5565
538	20241018	095400	623597201	1182	1180	1182	1179	3790
539	20241018	095300	619122903	1179	1179	1182	1178	4778
540	20241018	095200	613482654	1177	1180	1180	1177	5530
541	20241018	095100	606968278	1180	1180	1180	1177	14871
542	20241018	095000	589447799	1180	1178	1180	1178	1706
543	20241018	094900	587436934	1179	1178	1181	1177	239
544	20241018	094800	587155535	1177	1179	1182	1177	18284
545	20241018	094700	565615912	1179	1179	1180	1179	1907
546	20241018	094600	563367553	1179	1180	1180	1179	879
547	20241018	094500	562330577	1181	1183	1183	1180	9291
548	20241018	094400	551348250	1183	1184	1185	1183	434
549	20241018	094300	550834678	1183	1181	1183	1181	4216
550	20241018	094200	545850160	1182	1184	1185	1182	1942
551	20241018	094100	543550294	1183	1181	1185	1181	2549
552	20241018	094000	540533383	1184	1181	1184	1180	3077
553	20241018	093900	536900441	1181	1181	1182	1181	2970
554	20241018	093800	533392869	1181	1183	1183	1181	2060
555	20241018	093700	530959973	1180	1182	1184	1179	10263
556	20241018	093600	518820099	1182	1181	1182	1179	1077
557	20241018	093500	517548535	1181	1181	1181	1177	1896
558	20241018	093400	515310323	1181	1179	1181	1175	1276
559	20241018	093300	513807567	1179	1179	1179	1173	10046
560	20241018	093200	502017176	1179	1180	1180	1174	6559
561	20241018	093100	494302760	1173	1179	1180	1173	30620
562	20241018	093000	458318833	1179	1180	1180	1179	353
563	20241018	092900	457902535	1180	1180	1183	1175	12282
564	20241018	092800	443436475	1181	1181	1181	1179	5111
565	20241018	092700	437400406	1181	1180	1181	1178	8029
566	20241018	092600	427933705	1179	1181	1181	1179	317
567	20241018	092500	427559830	1181	1179	1181	1178	10656
568	20241018	092400	415006645	1178	1176	1179	1176	13215
569	20241018	092300	399440659	1175	1175	1178	1175	12848
570	20241018	092200	384343591	1179	1178	1179	1175	3883
571	20241018	092100	379779132	1178	1179	1180	1175	13864
572	20241018	092000	363486391	1177	1182	1182	1175	23591
573	20241018	091900	335722879	1182	1180	1182	1180	2910
574	20241018	091800	332284064	1182	1177	1182	1176	23586
575	20241018	091700	304510441	1176	1182	1182	1176	26116
576	20241018	091600	273722759	1183	1180	1184	1180	1069
577	20241018	091500	272460225	1180	1181	1184	1180	15111
578	20241018	091400	254622644	1181	1182	1182	1181	4085
579	20241018	091300	249794815	1182	1186	1186	1181	6045
580	20241018	091200	242646086	1180	1186	1186	1180	26344
581	20241018	091100	211522042	1186	1187	1187	1185	23150
582	20241018	091000	184066316	1187	1190	1193	1187	17807
583	20241018	090900	162918210	1192	1188	1192	1187	2675
584	20241018	090800	159739946	1187	1185	1187	1185	9295
585	20241018	090700	148712561	1185	1184	1186	1182	9859
586	20241018	090600	137032470	1183	1185	1187	1183	24108
587	20241018	090500	108460577	1185	1188	1188	1185	3252
588	20241018	090400	104605376	1185	1189	1191	1184	1727
589	20241018	090300	102558059	1185	1186	1191	1185	7329
590	20241018	090200	93872692	1185	1187	1190	1185	8765
591	20241018	090100	83466713	1185	1195	1195	1185	41403
592	20241018	090000	34204822	1193	1195	1198	1191	28633