KissMeData/069140/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	194900	17951358	1407	1407	1407	1407	493
3	20241018	194800	17951358	1407	1407	1407	1407	0
4	20241018	194700	17951358	1407	1407	1407	1407	0
5	20241018	194600	17951358	1407	1407	1407	1407	0
6	20241018	194500	17951358	1407	1407	1407	1407	0
7	20241018	194400	17951358	1407	1407	1407	1407	0
8	20241018	194300	17951358	1407	1407	1407	1407	0
9	20241018	194200	17951358	1407	1407	1407	1407	0
10	20241018	194100	17951358	1407	1407	1407	1407	0
11	20241018	194000	17951358	1407	1407	1407	1407	0
12	20241018	193900	17951358	1407	1407	1407	1407	0
13	20241018	193800	17951358	1407	1407	1407	1407	0
14	20241018	193700	17951358	1407	1407	1407	1407	0
15	20241018	193600	17951358	1407	1407	1407	1407	0
16	20241018	193500	17951358	1407	1407	1407	1407	0
17	20241018	193400	17951358	1407	1407	1407	1407	0
18	20241018	193300	17951358	1407	1407	1407	1407	0
19	20241018	193200	17951358	1407	1407	1407	1407	0
20	20241018	193100	17951358	1407	1407	1407	1407	0
21	20241018	193000	17951358	1407	1407	1407	1407	0
22	20241018	192900	17951358	1407	1407	1407	1407	0
23	20241018	192800	17951358	1407	1407	1407	1407	0
24	20241018	192700	17951358	1407	1407	1407	1407	0
25	20241018	192600	17951358	1407	1407	1407	1407	0
26	20241018	192500	17951358	1407	1407	1407	1407	0
27	20241018	192400	17951358	1407	1407	1407	1407	0
28	20241018	192300	17951358	1407	1407	1407	1407	0
29	20241018	192200	17951358	1407	1407	1407	1407	0
30	20241018	192100	17951358	1407	1407	1407	1407	0
31	20241018	192000	17951358	1407	1407	1407	1407	0
32	20241018	191900	17951358	1407	1407	1407	1407	493
33	20241018	191800	17951358	1407	1407	1407	1407	0
34	20241018	191700	17951358	1407	1407	1407	1407	0
35	20241018	191600	17951358	1407	1407	1407	1407	0
36	20241018	191500	17951358	1407	1407	1407	1407	0
37	20241018	191400	17951358	1407	1407	1407	1407	0
38	20241018	191300	17951358	1407	1407	1407	1407	0
39	20241018	191200	17951358	1407	1407	1407	1407	0
40	20241018	191100	17951358	1407	1407	1407	1407	0
41	20241018	191000	17951358	1407	1407	1407	1407	0
42	20241018	190900	17951358	1407	1407	1407	1407	0
43	20241018	190800	17951358	1407	1407	1407	1407	0
44	20241018	190700	17951358	1407	1407	1407	1407	0
45	20241018	190600	17951358	1407	1407	1407	1407	0
46	20241018	190500	17951358	1407	1407	1407	1407	0
47	20241018	190400	17951358	1407	1407	1407	1407	0
48	20241018	190300	17951358	1407	1407	1407	1407	0
49	20241018	190200	17951358	1407	1407	1407	1407	0
50	20241018	190100	17951358	1407	1407	1407	1407	0
51	20241018	190000	17951358	1407	1407	1407	1407	0
52	20241018	185900	17951358	1407	1407	1407	1407	0
53	20241018	185800	17951358	1407	1407	1407	1407	0
54	20241018	185700	17951358	1407	1407	1407	1407	0
55	20241018	185600	17951358	1407	1407	1407	1407	0
56	20241018	185500	17951358	1407	1407	1407	1407	0
57	20241018	185400	17951358	1407	1407	1407	1407	0
58	20241018	185300	17951358	1407	1407	1407	1407	0
59	20241018	185200	17951358	1407	1407	1407	1407	0
60	20241018	185100	17951358	1407	1407	1407	1407	0
61	20241018	185000	17951358	1407	1407	1407	1407	0
62	20241018	184900	17951358	1407	1407	1407	1407	493
63	20241018	184800	17951358	1407	1407	1407	1407	0
64	20241018	184700	17951358	1407	1407	1407	1407	0
65	20241018	184600	17951358	1407	1407	1407	1407	0
66	20241018	184500	17951358	1407	1407	1407	1407	0
67	20241018	184400	17951358	1407	1407	1407	1407	0
68	20241018	184300	17951358	1407	1407	1407	1407	0
69	20241018	184200	17951358	1407	1407	1407	1407	0
70	20241018	184100	17951358	1407	1407	1407	1407	0
71	20241018	184000	17951358	1407	1407	1407	1407	0
72	20241018	183900	17951358	1407	1407	1407	1407	0
73	20241018	183800	17951358	1407	1407	1407	1407	0
74	20241018	183700	17951358	1407	1407	1407	1407	0
75	20241018	183600	17951358	1407	1407	1407	1407	0
76	20241018	183500	17951358	1407	1407	1407	1407	0
77	20241018	183400	17951358	1407	1407	1407	1407	0
78	20241018	183300	17951358	1407	1407	1407	1407	0
79	20241018	183200	17951358	1407	1407	1407	1407	0
80	20241018	183100	17951358	1407	1407	1407	1407	0
81	20241018	183000	17951358	1407	1407	1407	1407	0
82	20241018	182900	17951358	1407	1407	1407	1407	0
83	20241018	182800	17951358	1407	1407	1407	1407	0
84	20241018	182700	17951358	1407	1407	1407	1407	0
85	20241018	182600	17951358	1407	1407	1407	1407	0
86	20241018	182500	17951358	1407	1407	1407	1407	0
87	20241018	182400	17951358	1407	1407	1407	1407	0
88	20241018	182300	17951358	1407	1407	1407	1407	0
89	20241018	182200	17951358	1407	1407	1407	1407	0
90	20241018	182100	17951358	1407	1407	1407	1407	0
91	20241018	182000	17951358	1407	1407	1407	1407	0
92	20241018	181900	17951358	1407	1407	1407	1407	493
93	20241018	181800	17951358	1407	1407	1407	1407	0
94	20241018	181700	17951358	1407	1407	1407	1407	0
95	20241018	181600	17951358	1407	1407	1407	1407	0
96	20241018	181500	17951358	1407	1407	1407	1407	0
97	20241018	181400	17951358	1407	1407	1407	1407	0
98	20241018	181300	17951358	1407	1407	1407	1407	0
99	20241018	181200	17951358	1407	1407	1407	1407	0
100	20241018	181100	17951358	1407	1407	1407	1407	0
101	20241018	181000	17951358	1407	1407	1407	1407	0
102	20241018	180900	17951358	1407	1407	1407	1407	0
103	20241018	180800	17951358	1407	1407	1407	1407	0
104	20241018	180700	17951358	1407	1407	1407	1407	0
105	20241018	180600	17951358	1407	1407	1407	1407	0
106	20241018	180500	17951358	1407	1407	1407	1407	0
107	20241018	180400	17951358	1407	1407	1407	1407	0
108	20241018	180300	17951358	1407	1407	1407	1407	0
109	20241018	180200	17951358	1407	1407	1407	1407	0
110	20241018	180100	17951358	1407	1407	1407	1407	0
111	20241018	180000	17951358	1407	1407	1407	1407	0
112	20241018	175900	17951358	1407	1407	1407	1407	0
113	20241018	175800	17951358	1407	1407	1407	1407	0
114	20241018	175700	17951358	1407	1407	1407	1407	0
115	20241018	175600	17951358	1407	1407	1407	1407	0
116	20241018	175500	17951358	1407	1407	1407	1407	0
117	20241018	175400	17951358	1407	1407	1407	1407	0
118	20241018	175300	17951358	1407	1407	1407	1407	0
119	20241018	175200	17951358	1407	1407	1407	1407	0
120	20241018	175100	17951358	1407	1407	1407	1407	0
121	20241018	175000	17951358	1407	1407	1407	1407	0
122	20241018	174900	17951358	1407	1407	1407	1407	493
123	20241018	174800	17951358	1407	1407	1407	1407	0
124	20241018	174700	17951358	1407	1407	1407	1407	0
125	20241018	174600	17951358	1407	1407	1407	1407	0
126	20241018	174500	17951358	1407	1407	1407	1407	0
127	20241018	174400	17951358	1407	1407	1407	1407	0
128	20241018	174300	17951358	1407	1407	1407	1407	0
129	20241018	174200	17951358	1407	1407	1407	1407	0
130	20241018	174100	17951358	1407	1407	1407	1407	0
131	20241018	174000	17951358	1407	1407	1407	1407	0
132	20241018	173900	17951358	1407	1407	1407	1407	0
133	20241018	173800	17951358	1407	1407	1407	1407	0
134	20241018	173700	17951358	1407	1407	1407	1407	0
135	20241018	173600	17951358	1407	1407	1407	1407	0
136	20241018	173500	17951358	1407	1407	1407	1407	0
137	20241018	173400	17951358	1407	1407	1407	1407	0
138	20241018	173300	17951358	1407	1407	1407	1407	0
139	20241018	173200	17951358	1407	1407	1407	1407	0
140	20241018	173100	17951358	1407	1407	1407	1407	0
141	20241018	173000	17951358	1407	1407	1407	1407	0
142	20241018	172900	17951358	1407	1407	1407	1407	0
143	20241018	172800	17951358	1407	1407	1407	1407	0
144	20241018	172700	17951358	1407	1407	1407	1407	0
145	20241018	172600	17951358	1407	1407	1407	1407	0
146	20241018	172500	17951358	1407	1407	1407	1407	0
147	20241018	172400	17951358	1407	1407	1407	1407	0
148	20241018	172300	17951358	1407	1407	1407	1407	0
149	20241018	172200	17951358	1407	1407	1407	1407	0
150	20241018	172100	17951358	1407	1407	1407	1407	0
151	20241018	172000	17951358	1407	1407	1407	1407	0
152	20241018	171900	17951358	1407	1407	1407	1407	493
153	20241018	171800	17951358	1407	1407	1407	1407	0
154	20241018	171700	17951358	1407	1407	1407	1407	0
155	20241018	171600	17951358	1407	1407	1407	1407	0
156	20241018	171500	17951358	1407	1407	1407	1407	0
157	20241018	171400	17951358	1407	1407	1407	1407	0
158	20241018	171300	17951358	1407	1407	1407	1407	0
159	20241018	171200	17951358	1407	1407	1407	1407	0
160	20241018	171100	17951358	1407	1407	1407	1407	0
161	20241018	171000	17951358	1407	1407	1407	1407	0
162	20241018	170900	17951358	1407	1407	1407	1407	0
163	20241018	170800	17951358	1407	1407	1407	1407	0
164	20241018	170700	17951358	1407	1407	1407	1407	0
165	20241018	170600	17951358	1407	1407	1407	1407	0
166	20241018	170500	17951358	1407	1407	1407	1407	0
167	20241018	170400	17951358	1407	1407	1407	1407	0
168	20241018	170300	17951358	1407	1407	1407	1407	0
169	20241018	170200	17951358	1407	1407	1407	1407	0
170	20241018	170100	17951358	1407	1407	1407	1407	0
171	20241018	170000	17951358	1407	1407	1407	1407	0
172	20241018	165900	17951358	1407	1407	1407	1407	0
173	20241018	165800	17951358	1407	1407	1407	1407	0
174	20241018	165700	17951358	1407	1407	1407	1407	0
175	20241018	165600	17951358	1407	1407	1407	1407	0
176	20241018	165500	17951358	1407	1407	1407	1407	0
177	20241018	165400	17951358	1407	1407	1407	1407	0
178	20241018	165300	17951358	1407	1407	1407	1407	0
179	20241018	165200	17951358	1407	1407	1407	1407	0
180	20241018	165100	17951358	1407	1407	1407	1407	0
181	20241018	165000	17951358	1407	1407	1407	1407	0
182	20241018	164900	17951358	1407	1407	1407	1407	493
183	20241018	164800	17951358	1407	1407	1407	1407	0
184	20241018	164700	17951358	1407	1407	1407	1407	0
185	20241018	164600	17951358	1407	1407	1407	1407	0
186	20241018	164500	17951358	1407	1407	1407	1407	0
187	20241018	164400	17951358	1407	1407	1407	1407	0
188	20241018	164300	17951358	1407	1407	1407	1407	0
189	20241018	164200	17951358	1407	1407	1407	1407	0
190	20241018	164100	17951358	1407	1407	1407	1407	0
191	20241018	164000	17951358	1407	1407	1407	1407	0
192	20241018	163900	17951358	1407	1407	1407	1407	0
193	20241018	163800	17951358	1407	1407	1407	1407	0
194	20241018	163700	17951358	1407	1407	1407	1407	0
195	20241018	163600	17951358	1407	1407	1407	1407	0
196	20241018	163500	17951358	1407	1407	1407	1407	0
197	20241018	163400	17951358	1407	1407	1407	1407	0
198	20241018	163300	17951358	1407	1407	1407	1407	0
199	20241018	163200	17951358	1407	1407	1407	1407	0
200	20241018	163100	17951358	1407	1407	1407	1407	0
201	20241018	163000	17951358	1407	1407	1407	1407	0
202	20241018	162900	17951358	1407	1407	1407	1407	0
203	20241018	162800	17951358	1407	1407	1407	1407	0
204	20241018	162700	17951358	1407	1407	1407	1407	0
205	20241018	162600	17951358	1407	1407	1407	1407	0
206	20241018	162500	17951358	1407	1407	1407	1407	0
207	20241018	162400	17951358	1407	1407	1407	1407	0
208	20241018	162300	17951358	1407	1407	1407	1407	0
209	20241018	162200	17951358	1407	1407	1407	1407	0
210	20241018	162100	17951358	1407	1407	1407	1407	0
211	20241018	162000	17951358	1407	1407	1407	1407	0
212	20241018	161900	17951358	1407	1407	1407	1407	493
213	20241018	161800	17951358	1407	1407	1407	1407	0
214	20241018	161700	17951358	1407	1407	1407	1407	0
215	20241018	161600	17951358	1407	1407	1407	1407	0
216	20241018	161500	17951358	1407	1407	1407	1407	0
217	20241018	161400	17951358	1407	1407	1407	1407	0
218	20241018	161300	17951358	1407	1407	1407	1407	0
219	20241018	161200	17951358	1407	1407	1407	1407	0
220	20241018	161100	17951358	1407	1407	1407	1407	0
221	20241018	161000	17951358	1407	1407	1407	1407	0
222	20241018	160900	17951358	1407	1407	1407	1407	0
223	20241018	160800	17951358	1407	1407	1407	1407	0
224	20241018	160700	17951358	1407	1407	1407	1407	0
225	20241018	160600	17951358	1407	1407	1407	1407	0
226	20241018	160500	17951358	1407	1407	1407	1407	0
227	20241018	160400	17951358	1407	1407	1407	1407	0
228	20241018	160300	17951358	1407	1407	1407	1407	0
229	20241018	160200	17951358	1407	1407	1407	1407	0
230	20241018	160100	17951358	1407	1407	1407	1407	0
231	20241018	160000	17951358	1407	1407	1407	1407	0
232	20241018	155900	17951358	1407	1407	1407	1407	0
233	20241018	155800	17951358	1407	1407	1407	1407	0
234	20241018	155700	17951358	1407	1407	1407	1407	0
235	20241018	155600	17951358	1407	1407	1407	1407	0
236	20241018	155500	17951358	1407	1407	1407	1407	0
237	20241018	155400	17951358	1407	1407	1407	1407	0
238	20241018	155300	17951358	1407	1407	1407	1407	0
239	20241018	155200	17951358	1407	1407	1407	1407	0
240	20241018	155100	17951358	1407	1407	1407	1407	0
241	20241018	155000	17951358	1407	1407	1407	1407	0
242	20241018	154900	17951358	1407	1407	1407	1407	493
243	20241018	154800	17951358	1407	1407	1407	1407	0
244	20241018	154700	17951358	1407	1407	1407	1407	0
245	20241018	154600	17951358	1407	1407	1407	1407	0
246	20241018	154500	17951358	1407	1407	1407	1407	0
247	20241018	154400	17951358	1407	1407	1407	1407	0
248	20241018	154300	17951358	1407	1407	1407	1407	0
249	20241018	154200	17951358	1407	1407	1407	1407	0
250	20241018	154100	17951358	1407	1407	1407	1407	0
251	20241018	154000	17951358	1407	1407	1407	1407	0
252	20241018	153900	17951358	1407	1407	1407	1407	0
253	20241018	153800	17951358	1407	1407	1407	1407	0
254	20241018	153700	17951358	1407	1407	1407	1407	0
255	20241018	153600	17951358	1407	1407	1407	1407	0
256	20241018	153500	17951358	1407	1407	1407	1407	0
257	20241018	153400	17951358	1407	1407	1407	1407	0
258	20241018	153300	17951358	1407	1407	1407	1407	0
259	20241018	153200	17951358	1407	1407	1407	1407	0
260	20241018	153100	17951358	1407	1407	1407	1407	0
261	20241018	153000	17951358	1407	1407	1407	1407	493
262	20241018	152900	17257707	1407	1407	1407	1407	0
263	20241018	152800	17257707	1407	1407	1407	1407	0
264	20241018	152700	17257707	1407	1407	1407	1407	0
265	20241018	152600	17257707	1407	1407	1407	1407	0
266	20241018	152500	17257707	1407	1407	1407	1407	0
267	20241018	152400	17257707	1407	1407	1407	1407	0
268	20241018	152300	17257707	1407	1407	1407	1407	0
269	20241018	152200	17257707	1407	1407	1407	1407	0
270	20241018	152100	17257707	1407	1407	1407	1407	0
271	20241018	152000	17257707	1407	1407	1407	1407	0
272	20241018	151900	17257707	1407	1406	1407	1405	268
273	20241018	151800	16880916	1409	1409	1409	1409	0
274	20241018	151700	16880916	1409	1409	1409	1409	0
275	20241018	151600	16880916	1409	1409	1409	1409	0
276	20241018	151500	16880916	1409	1409	1409	1409	0
277	20241018	151400	16880916	1409	1409	1409	1409	0
278	20241018	151300	16880916	1409	1409	1409	1409	0
279	20241018	151200	16880916	1409	1409	1409	1409	0
280	20241018	151100	16880916	1409	1387	1409	1384	142
281	20241018	151000	16682926	1396	1396	1396	1396	0
282	20241018	150900	16682926	1396	1396	1396	1396	0
283	20241018	150800	16682926	1396	1396	1396	1396	0
284	20241018	150700	16682926	1396	1396	1396	1396	1
285	20241018	150600	16681530	1384	1384	1384	1384	0
286	20241018	150500	16681530	1384	1390	1390	1384	6
287	20241018	150400	16673210	1404	1404	1404	1404	0
288	20241018	150300	16673210	1404	1404	1404	1404	0
289	20241018	150200	16673210	1404	1404	1404	1404	0
290	20241018	150100	16673210	1404	1404	1404	1404	0
291	20241018	150000	16673210	1404	1404	1404	1404	0
292	20241018	145900	16673210	1404	1404	1404	1404	0
293	20241018	145800	16673210	1404	1404	1404	1404	0
294	20241018	145700	16673210	1404	1403	1404	1403	51
295	20241018	145600	16601655	1404	1403	1404	1403	50
296	20241018	145500	16531504	1407	1407	1407	1407	0
297	20241018	145400	16531504	1407	1407	1407	1407	0
298	20241018	145300	16531504	1407	1407	1407	1407	0
299	20241018	145200	16531504	1407	1407	1407	1407	0
300	20241018	145100	16531504	1407	1407	1407	1407	1
301	20241018	145000	16530097	1385	1395	1395	1385	70
302	20241018	144900	16432622	1409	1409	1409	1409	0
303	20241018	144800	16432622	1409	1409	1409	1409	0
304	20241018	144700	16432622	1409	1409	1409	1409	0
305	20241018	144600	16432622	1409	1409	1409	1409	0
306	20241018	144500	16432622	1409	1409	1409	1409	0
307	20241018	144400	16432622	1409	1409	1409	1409	0
308	20241018	144300	16432622	1409	1409	1409	1409	0
309	20241018	144200	16432622	1409	1409	1409	1409	0
310	20241018	144100	16432622	1409	1409	1409	1409	0
311	20241018	144000	16432622	1409	1409	1409	1409	0
312	20241018	143900	16432622	1409	1409	1409	1409	0
313	20241018	143800	16432622	1409	1409	1409	1409	0
314	20241018	143700	16432622	1409	1409	1409	1409	30
315	20241018	143600	16390352	1411	1411	1411	1411	0
316	20241018	143500	16390352	1411	1397	1412	1397	867
317	20241018	143400	15176927	1398	1398	1398	1398	0
318	20241018	143300	15176927	1398	1398	1398	1398	0
319	20241018	143200	15176927	1398	1398	1398	1398	0
320	20241018	143100	15176927	1398	1398	1398	1398	0
321	20241018	143000	15176927	1398	1398	1398	1398	0
322	20241018	142900	15176927	1398	1398	1398	1398	0
323	20241018	142800	15176927	1398	1398	1398	1398	0
324	20241018	142700	15176927	1398	1398	1398	1398	0
325	20241018	142600	15176927	1398	1398	1398	1398	0
326	20241018	142500	15176927	1398	1398	1398	1398	0
327	20241018	142400	15176927	1398	1398	1398	1398	0
328	20241018	142300	15176927	1398	1398	1398	1398	0
329	20241018	142200	15176927	1398	1398	1398	1398	0
330	20241018	142100	15176927	1398	1386	1398	1386	282
331	20241018	142000	14785207	1378	1378	1378	1378	0
332	20241018	141900	14785207	1378	1378	1378	1378	0
333	20241018	141800	14785207	1378	1378	1378	1378	0
334	20241018	141700	14785207	1378	1378	1378	1378	0
335	20241018	141600	14785207	1378	1378	1378	1378	0
336	20241018	141500	14785207	1378	1378	1378	1378	0
337	20241018	141400	14785207	1378	1378	1378	1378	0
338	20241018	141300	14785207	1378	1378	1378	1378	0
339	20241018	141200	14785207	1378	1378	1378	1378	0
340	20241018	141100	14785207	1378	1378	1378	1378	0
341	20241018	141000	14785207	1378	1378	1378	1378	0
342	20241018	140900	14785207	1378	1378	1378	1378	0
343	20241018	140800	14785207	1378	1378	1378	1378	0
344	20241018	140700	14785207	1378	1378	1378	1378	0
345	20241018	140600	14785207	1378	1378	1378	1378	0
346	20241018	140500	14785207	1378	1378	1378	1378	0
347	20241018	140400	14785207	1378	1378	1378	1378	0
348	20241018	140300	14785207	1378	1378	1378	1378	0
349	20241018	140200	14785207	1378	1378	1378	1378	0
350	20241018	140100	14785207	1378	1378	1378	1378	0
351	20241018	140000	14785207	1378	1378	1378	1378	0
352	20241018	135900	14785207	1378	1378	1378	1378	0
353	20241018	135800	14785207	1378	1378	1378	1378	0
354	20241018	135700	14785207	1378	1378	1378	1378	0
355	20241018	135600	14785207	1378	1378	1378	1378	0
356	20241018	135500	14785207	1378	1378	1378	1378	0
357	20241018	135400	14785207	1378	1378	1378	1378	0
358	20241018	135300	14785207	1378	1378	1378	1378	0
359	20241018	135200	14785207	1378	1378	1378	1378	0
360	20241018	135100	14785207	1378	1378	1378	1378	0
361	20241018	135000	14785207	1378	1378	1378	1378	0
362	20241018	134900	14785207	1378	1378	1378	1378	0
363	20241018	134800	14785207	1378	1378	1378	1378	0
364	20241018	134700	14785207	1378	1378	1378	1378	0
365	20241018	134600	14785207	1378	1378	1378	1378	8
366	20241018	134500	14774183	1378	1378	1378	1378	0
367	20241018	134400	14774183	1378	1378	1378	1378	0
368	20241018	134300	14774183	1378	1378	1378	1378	0
369	20241018	134200	14774183	1378	1378	1378	1378	0
370	20241018	134100	14774183	1378	1378	1378	1378	0
371	20241018	134000	14774183	1378	1378	1378	1378	0
372	20241018	133900	14774183	1378	1378	1378	1378	0
373	20241018	133800	14774183	1378	1378	1378	1378	0
374	20241018	133700	14774183	1378	1378	1378	1378	0
375	20241018	133600	14774183	1378	1378	1378	1378	0
376	20241018	133500	14774183	1378	1378	1378	1378	0
377	20241018	133400	14774183	1378	1378	1378	1378	35
378	20241018	133300	14725953	1386	1386	1386	1386	0
379	20241018	133200	14725953	1386	1386	1386	1386	0
380	20241018	133100	14725953	1386	1386	1386	1386	0
381	20241018	133000	14725953	1386	1386	1386	1386	0
382	20241018	132900	14725953	1386	1386	1386	1386	0
383	20241018	132800	14725953	1386	1386	1386	1386	0
384	20241018	132700	14725953	1386	1386	1386	1386	0
385	20241018	132600	14725953	1386	1386	1386	1386	0
386	20241018	132500	14725953	1386	1386	1386	1386	0
387	20241018	132400	14725953	1386	1385	1386	1385	50
388	20241018	132300	14656679	1385	1385	1385	1385	0
389	20241018	132200	14656679	1385	1385	1385	1385	0
390	20241018	132100	14656679	1385	1385	1385	1385	0
391	20241018	132000	14656679	1385	1385	1385	1385	0
392	20241018	131900	14656679	1385	1385	1385	1385	0
393	20241018	131800	14656679	1385	1385	1385	1385	0
394	20241018	131700	14656679	1385	1385	1385	1385	250
395	20241018	131600	14310429	1385	1385	1385	1385	10
396	20241018	131500	14296579	1377	1377	1377	1377	18
397	20241018	131400	14271793	1391	1391	1391	1391	0
398	20241018	131300	14271793	1391	1391	1391	1391	0
399	20241018	131200	14271793	1391	1391	1391	1391	0
400	20241018	131100	14271793	1391	1391	1391	1391	0
401	20241018	131000	14271793	1391	1391	1391	1391	0
402	20241018	130900	14271793	1391	1391	1391	1391	0
403	20241018	130800	14271793	1391	1391	1391	1391	0
404	20241018	130700	14271793	1391	1391	1391	1391	0
405	20241018	130600	14271793	1391	1391	1391	1391	0
406	20241018	130500	14271793	1391	1391	1391	1391	0
407	20241018	130400	14271793	1391	1391	1391	1391	0
408	20241018	130300	14271793	1391	1391	1391	1391	0
409	20241018	130200	14271793	1391	1391	1391	1391	0
410	20241018	130100	14271793	1391	1391	1391	1391	0
411	20241018	130000	14271793	1391	1391	1391	1391	0
412	20241018	125900	14271793	1391	1391	1391	1391	0
413	20241018	125800	14271793	1391	1391	1391	1391	0
414	20241018	125700	14271793	1391	1391	1391	1391	0
415	20241018	125600	14271793	1391	1391	1391	1391	0
416	20241018	125500	14271793	1391	1391	1391	1391	0
417	20241018	125400	14271793	1391	1391	1391	1391	0
418	20241018	125300	14271793	1391	1391	1391	1391	0
419	20241018	125200	14271793	1391	1391	1391	1391	0
420	20241018	125100	14271793	1391	1391	1391	1391	0
421	20241018	125000	14271793	1391	1391	1391	1391	0
422	20241018	124900	14271793	1391	1391	1391	1391	0
423	20241018	124800	14271793	1391	1391	1391	1391	0
424	20241018	124700	14271793	1391	1391	1391	1391	0
425	20241018	124600	14271793	1391	1391	1391	1391	0
426	20241018	124500	14271793	1391	1391	1391	1391	0
427	20241018	124400	14271793	1391	1391	1391	1391	0
428	20241018	124300	14271793	1391	1391	1391	1391	0
429	20241018	124200	14271793	1391	1391	1391	1391	0
430	20241018	124100	14271793	1391	1391	1391	1391	0
431	20241018	124000	14271793	1391	1391	1391	1391	0
432	20241018	123900	14271793	1391	1391	1391	1391	0
433	20241018	123800	14271793	1391	1391	1391	1391	0
434	20241018	123700	14271793	1391	1391	1391	1391	0
435	20241018	123600	14271793	1391	1391	1391	1391	0
436	20241018	123500	14271793	1391	1391	1391	1391	0
437	20241018	123400	14271793	1391	1391	1391	1391	0
438	20241018	123300	14271793	1391	1391	1391	1391	0
439	20241018	123200	14271793	1391	1391	1391	1391	0
440	20241018	123100	14271793	1391	1391	1391	1391	0
441	20241018	123000	14271793	1391	1391	1391	1391	0
442	20241018	122900	14271793	1391	1391	1391	1391	0
443	20241018	122800	14271793	1391	1391	1391	1391	0
444	20241018	122700	14271793	1391	1391	1391	1391	0
445	20241018	122600	14271793	1391	1391	1391	1391	0
446	20241018	122500	14271793	1391	1391	1391	1391	0
447	20241018	122400	14271793	1391	1391	1391	1391	0
448	20241018	122300	14271793	1391	1391	1391	1391	0
449	20241018	122200	14271793	1391	1391	1391	1391	0
450	20241018	122100	14271793	1391	1391	1391	1391	0
451	20241018	122000	14271793	1391	1391	1391	1391	0
452	20241018	121900	14271793	1391	1391	1391	1391	0
453	20241018	121800	14271793	1391	1391	1391	1391	0
454	20241018	121700	14271793	1391	1391	1391	1391	0
455	20241018	121600	14271793	1391	1391	1391	1391	0
456	20241018	121500	14271793	1391	1391	1391	1391	0
457	20241018	121400	14271793	1391	1391	1391	1391	0
458	20241018	121300	14271793	1391	1391	1391	1391	0
459	20241018	121200	14271793	1391	1391	1391	1391	0
460	20241018	121100	14271793	1391	1391	1391	1391	0
461	20241018	121000	14271793	1391	1391	1391	1391	0
462	20241018	120900	14271793	1391	1391	1391	1391	0
463	20241018	120800	14271793	1391	1391	1391	1391	0
464	20241018	120700	14271793	1391	1391	1391	1391	0
465	20241018	120600	14271793	1391	1391	1391	1391	0
466	20241018	120500	14271793	1391	1391	1391	1391	0
467	20241018	120400	14271793	1391	1391	1391	1391	0
468	20241018	120300	14271793	1391	1391	1391	1391	0
469	20241018	120200	14271793	1391	1391	1391	1391	0
470	20241018	120100	14271793	1391	1391	1391	1391	0
471	20241018	120000	14271793	1391	1391	1391	1391	0
472	20241018	115900	14271793	1391	1391	1391	1391	0
473	20241018	115800	14271793	1391	1391	1391	1391	0
474	20241018	115700	14271793	1391	1391	1391	1391	0
475	20241018	115600	14271793	1391	1391	1391	1391	0
476	20241018	115500	14271793	1391	1391	1391	1391	0
477	20241018	115400	14271793	1391	1391	1391	1391	0
478	20241018	115300	14271793	1391	1391	1391	1391	0
479	20241018	115200	14271793	1391	1374	1391	1374	2883
480	20241018	115100	10310426	1374	1374	1374	1374	0
481	20241018	115000	10310426	1374	1374	1374	1374	0
482	20241018	114900	10310426	1374	1375	1375	1374	252
483	20241018	114800	9964177	1374	1374	1374	1374	0
484	20241018	114700	9964177	1374	1374	1374	1374	0
485	20241018	114600	9964177	1374	1374	1374	1374	0
486	20241018	114500	9964177	1374	1374	1374	1374	0
487	20241018	114400	9964177	1374	1374	1374	1374	0
488	20241018	114300	9964177	1374	1374	1374	1374	0
489	20241018	114200	9964177	1374	1374	1374	1374	0
490	20241018	114100	9964177	1374	1374	1374	1374	0
491	20241018	114000	9964177	1374	1374	1374	1374	0
492	20241018	113900	9964177	1374	1374	1374	1374	0
493	20241018	113800	9964177	1374	1375	1375	1374	3
494	20241018	113700	9960054	1376	1376	1376	1376	1
495	20241018	113600	9958678	1377	1377	1377	1377	0
496	20241018	113500	9958678	1377	1377	1377	1377	1
497	20241018	113400	9957301	1376	1376	1376	1376	0
498	20241018	113300	9957301	1376	1376	1376	1376	500
499	20241018	113200	9269301	1376	1376	1376	1376	278
500	20241018	113100	8886773	1375	1375	1375	1375	0
501	20241018	113000	8886773	1375	1375	1375	1375	0
502	20241018	112900	8886773	1375	1375	1375	1375	0
503	20241018	112800	8886773	1375	1375	1375	1375	1
504	20241018	112700	8885398	1372	1372	1372	1372	0
505	20241018	112600	8885398	1372	1372	1372	1372	0
506	20241018	112500	8885398	1372	1372	1372	1372	0
507	20241018	112400	8885398	1372	1372	1372	1372	0
508	20241018	112300	8885398	1372	1372	1372	1372	0
509	20241018	112200	8885398	1372	1372	1372	1372	0
510	20241018	112100	8885398	1372	1372	1372	1372	0
511	20241018	112000	8885398	1372	1372	1372	1372	18
512	20241018	111900	8860702	1373	1373	1373	1373	0
513	20241018	111800	8860702	1373	1373	1373	1373	0
514	20241018	111700	8860702	1373	1375	1375	1373	146
515	20241018	111600	8660017	1375	1375	1375	1375	0
516	20241018	111500	8660017	1375	1375	1375	1375	0
517	20241018	111400	8660017	1375	1375	1375	1375	0
518	20241018	111300	8660017	1375	1375	1375	1375	0
519	20241018	111200	8660017	1375	1375	1375	1375	0
520	20241018	111100	8660017	1375	1375	1375	1375	19
521	20241018	111000	8633892	1376	1376	1376	1376	0
522	20241018	110900	8633892	1376	1376	1376	1376	0
523	20241018	110800	8633892	1376	1376	1376	1376	16
524	20241018	110700	8611876	1376	1376	1376	1376	0
525	20241018	110600	8611876	1376	1376	1376	1376	0
526	20241018	110500	8611876	1376	1376	1376	1376	0
527	20241018	110400	8611876	1376	1376	1376	1376	14
528	20241018	110300	8592612	1376	1377	1377	1376	171
529	20241018	110200	8357166	1377	1377	1377	1377	0
530	20241018	110100	8357166	1377	1377	1377	1377	0
531	20241018	110000	8357166	1377	1377	1377	1377	5
532	20241018	105900	8350281	1376	1376	1376	1376	0
533	20241018	105800	8350281	1376	1376	1376	1376	0
534	20241018	105700	8350281	1376	1376	1376	1376	0
535	20241018	105600	8350281	1376	1376	1376	1376	1
536	20241018	105500	8348905	1377	1377	1377	1377	10
537	20241018	105400	8335135	1377	1378	1378	1377	10
538	20241018	105300	8321363	1378	1378	1378	1378	70
539	20241018	105200	8224903	1379	1379	1379	1379	0
540	20241018	105100	8224903	1379	1379	1379	1379	0
541	20241018	105000	8224903	1379	1379	1379	1379	0
542	20241018	104900	8224903	1379	1379	1379	1379	0
543	20241018	104800	8224903	1379	1379	1379	1379	0
544	20241018	104700	8224903	1379	1380	1380	1379	6
545	20241018	104600	8216628	1380	1380	1380	1380	0
546	20241018	104500	8216628	1380	1381	1381	1380	3
547	20241018	104400	8212487	1382	1383	1383	1382	2
548	20241018	104300	8209722	1387	1387	1387	1387	0
549	20241018	104200	8209722	1387	1387	1387	1387	0
550	20241018	104100	8209722	1387	1387	1387	1387	0
551	20241018	104000	8209722	1387	1387	1387	1387	0
552	20241018	103900	8209722	1387	1387	1387	1387	0
553	20241018	103800	8209722	1387	1387	1387	1387	0
554	20241018	103700	8209722	1387	1387	1387	1387	0
555	20241018	103600	8209722	1387	1387	1387	1387	0
556	20241018	103500	8209722	1387	1387	1387	1387	0
557	20241018	103400	8209722	1387	1382	1387	1382	2
558	20241018	103300	8206953	1382	1382	1391	1382	52
559	20241018	103200	8134979	1379	1379	1379	1379	13
560	20241018	103100	8117052	1379	1379	1379	1379	0
561	20241018	103000	8117052	1379	1379	1379	1379	0
562	20241018	102900	8117052	1379	1379	1379	1379	0
563	20241018	102800	8117052	1379	1379	1379	1379	0
564	20241018	102700	8117052	1379	1379	1379	1379	6
565	20241018	102600	8108778	1380	1380	1380	1380	19
566	20241018	102500	8082558	1381	1381	1381	1381	18
567	20241018	102400	8057700	1382	1383	1383	1382	918
568	20241018	102300	6788107	1383	1383	1383	1383	0
569	20241018	102200	6788107	1383	1383	1383	1383	0
570	20241018	102100	6788107	1383	1383	1383	1383	0
571	20241018	102000	6788107	1383	1383	1383	1383	0
572	20241018	101900	6788107	1383	1383	1383	1383	0
573	20241018	101800	6788107	1383	1383	1383	1383	0
574	20241018	101700	6788107	1383	1383	1383	1383	0
575	20241018	101600	6788107	1383	1383	1383	1383	0
576	20241018	101500	6788107	1383	1383	1383	1383	0
577	20241018	101400	6788107	1383	1383	1383	1383	0
578	20241018	101300	6788107	1383	1383	1383	1383	0
579	20241018	101200	6788107	1383	1383	1383	1383	0
580	20241018	101100	6788107	1383	1383	1383	1383	0
581	20241018	101000	6788107	1383	1383	1383	1383	0
582	20241018	100900	6788107	1383	1383	1383	1383	0
583	20241018	100800	6788107	1383	1383	1383	1383	0
584	20241018	100700	6788107	1383	1383	1383	1383	0
585	20241018	100600	6788107	1383	1383	1383	1383	0
586	20241018	100500	6788107	1383	1383	1383	1383	0
587	20241018	100400	6788107	1383	1383	1383	1383	2
588	20241018	100300	6785341	1386	1385	1386	1383	4
589	20241018	100200	6779803	1382	1383	1383	1382	9
590	20241018	100100	6767358	1384	1385	1385	1384	3
591	20241018	100000	6763204	1386	1386	1386	1386	0
592	20241018	095900	6763204	1386	1385	1386	1385	1002
593	20241018	095800	5375432	1385	1385	1385	1385	0
594	20241018	095700	5375432	1385	1385	1385	1385	0
595	20241018	095600	5375432	1385	1385	1385	1385	0
596	20241018	095500	5375432	1385	1385	1385	1385	0
597	20241018	095400	5375432	1385	1385	1385	1385	0
598	20241018	095300	5375432	1385	1385	1385	1385	0
599	20241018	095200	5375432	1385	1385	1385	1385	0
600	20241018	095100	5375432	1385	1385	1385	1385	39
601	20241018	095000	5321417	1383	1383	1383	1383	0
602	20241018	094900	5321417	1383	1383	1383	1383	0
603	20241018	094800	5321417	1383	1383	1383	1383	0
604	20241018	094700	5321417	1383	1384	1384	1383	2
605	20241018	094600	5318650	1385	1385	1385	1385	0
606	20241018	094500	5318650	1385	1385	1385	1385	0
607	20241018	094400	5318650	1385	1385	1385	1385	0
608	20241018	094300	5318650	1385	1385	1385	1385	0
609	20241018	094200	5318650	1385	1385	1385	1385	10
610	20241018	094100	5304800	1383	1383	1383	1383	0
611	20241018	094000	5304800	1383	1383	1383	1383	0
612	20241018	093900	5304800	1383	1383	1383	1383	0
613	20241018	093800	5304800	1383	1385	1385	1383	8
614	20241018	093700	5293724	1384	1384	1384	1384	1
615	20241018	093600	5292340	1385	1387	1387	1385	4
616	20241018	093500	5286797	1389	1389	1389	1389	0
617	20241018	093400	5286797	1389	1389	1389	1389	1
618	20241018	093300	5285408	1387	1387	1387	1387	356
619	20241018	093200	4791636	1389	1389	1389	1389	0
620	20241018	093100	4791636	1389	1389	1389	1389	0
621	20241018	093000	4791636	1389	1389	1389	1389	0
622	20241018	092900	4791636	1389	1389	1389	1389	1
623	20241018	092800	4790247	1389	1389	1389	1389	0
624	20241018	092700	4790247	1389	1389	1389	1389	1
625	20241018	092600	4788858	1385	1385	1385	1385	0
626	20241018	092500	4788858	1385	1385	1385	1385	0
627	20241018	092400	4788858	1385	1385	1385	1385	0
628	20241018	092300	4788858	1385	1385	1385	1385	0
629	20241018	092200	4788858	1385	1385	1385	1385	1
630	20241018	092100	4787473	1384	1384	1384	1384	1
631	20241018	092000	4786089	1389	1389	1389	1389	1
632	20241018	091900	4784700	1389	1389	1389	1389	0
633	20241018	091800	4784700	1389	1389	1389	1389	1
634	20241018	091700	4783311	1385	1385	1385	1385	1
635	20241018	091600	4781926	1386	1386	1386	1386	1
636	20241018	091500	4780540	1387	1389	1389	1387	6
637	20241018	091400	4772214	1390	1389	1390	1389	2
638	20241018	091300	4769435	1390	1382	1390	1382	1497
639	20241018	091200	2697605	1380	1380	1380	1380	350
640	20241018	091100	2214605	1383	1383	1383	1383	4
641	20241018	091000	2209073	1383	1383	1383	1383	0
642	20241018	090900	2209073	1383	1383	1383	1383	1
643	20241018	090800	2207690	1381	1381	1381	1381	0
644	20241018	090700	2207690	1381	1384	1384	1381	150
645	20241018	090600	2000455	1402	1402	1402	1402	0
646	20241018	090500	2000455	1402	1402	1402	1402	0
647	20241018	090400	2000455	1402	1402	1402	1402	0
648	20241018	090300	2000455	1402	1402	1402	1402	0
649	20241018	090200	2000455	1402	1402	1402	1402	0
650	20241018	090100	2000455	1402	1402	1402	1402	0
651	20241018	090000	2000455	1402	1403	1403	1379	1430