KissMeData/069640/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	194900	76716489	1592	1592	1592	1592	566
3	20241018	194800	76716489	1592	1592	1592	1592	0
4	20241018	194700	76716489	1592	1592	1592	1592	0
5	20241018	194600	76716489	1592	1592	1592	1592	0
6	20241018	194500	76716489	1592	1592	1592	1592	0
7	20241018	194400	76716489	1592	1592	1592	1592	0
8	20241018	194300	76716489	1592	1592	1592	1592	0
9	20241018	194200	76716489	1592	1592	1592	1592	0
10	20241018	194100	76716489	1592	1592	1592	1592	0
11	20241018	194000	76716489	1592	1592	1592	1592	0
12	20241018	193900	76716489	1592	1592	1592	1592	0
13	20241018	193800	76716489	1592	1592	1592	1592	0
14	20241018	193700	76716489	1592	1592	1592	1592	0
15	20241018	193600	76716489	1592	1592	1592	1592	0
16	20241018	193500	76716489	1592	1592	1592	1592	0
17	20241018	193400	76716489	1592	1592	1592	1592	0
18	20241018	193300	76716489	1592	1592	1592	1592	0
19	20241018	193200	76716489	1592	1592	1592	1592	0
20	20241018	193100	76716489	1592	1592	1592	1592	0
21	20241018	193000	76716489	1592	1592	1592	1592	0
22	20241018	192900	76716489	1592	1592	1592	1592	0
23	20241018	192800	76716489	1592	1592	1592	1592	0
24	20241018	192700	76716489	1592	1592	1592	1592	0
25	20241018	192600	76716489	1592	1592	1592	1592	0
26	20241018	192500	76716489	1592	1592	1592	1592	0
27	20241018	192400	76716489	1592	1592	1592	1592	0
28	20241018	192300	76716489	1592	1592	1592	1592	0
29	20241018	192200	76716489	1592	1592	1592	1592	0
30	20241018	192100	76716489	1592	1592	1592	1592	0
31	20241018	192000	76716489	1592	1592	1592	1592	0
32	20241018	191900	76716489	1592	1592	1592	1592	566
33	20241018	191800	76716489	1592	1592	1592	1592	0
34	20241018	191700	76716489	1592	1592	1592	1592	0
35	20241018	191600	76716489	1592	1592	1592	1592	0
36	20241018	191500	76716489	1592	1592	1592	1592	0
37	20241018	191400	76716489	1592	1592	1592	1592	0
38	20241018	191300	76716489	1592	1592	1592	1592	0
39	20241018	191200	76716489	1592	1592	1592	1592	0
40	20241018	191100	76716489	1592	1592	1592	1592	0
41	20241018	191000	76716489	1592	1592	1592	1592	0
42	20241018	190900	76716489	1592	1592	1592	1592	0
43	20241018	190800	76716489	1592	1592	1592	1592	0
44	20241018	190700	76716489	1592	1592	1592	1592	0
45	20241018	190600	76716489	1592	1592	1592	1592	0
46	20241018	190500	76716489	1592	1592	1592	1592	0
47	20241018	190400	76716489	1592	1592	1592	1592	0
48	20241018	190300	76716489	1592	1592	1592	1592	0
49	20241018	190200	76716489	1592	1592	1592	1592	0
50	20241018	190100	76716489	1592	1592	1592	1592	0
51	20241018	190000	76716489	1592	1592	1592	1592	0
52	20241018	185900	76716489	1592	1592	1592	1592	0
53	20241018	185800	76716489	1592	1592	1592	1592	0
54	20241018	185700	76716489	1592	1592	1592	1592	0
55	20241018	185600	76716489	1592	1592	1592	1592	0
56	20241018	185500	76716489	1592	1592	1592	1592	0
57	20241018	185400	76716489	1592	1592	1592	1592	0
58	20241018	185300	76716489	1592	1592	1592	1592	0
59	20241018	185200	76716489	1592	1592	1592	1592	0
60	20241018	185100	76716489	1592	1592	1592	1592	0
61	20241018	185000	76716489	1592	1592	1592	1592	0
62	20241018	184900	76716489	1592	1592	1592	1592	566
63	20241018	184800	76716489	1592	1592	1592	1592	0
64	20241018	184700	76716489	1592	1592	1592	1592	0
65	20241018	184600	76716489	1592	1592	1592	1592	0
66	20241018	184500	76716489	1592	1592	1592	1592	0
67	20241018	184400	76716489	1592	1592	1592	1592	0
68	20241018	184300	76716489	1592	1592	1592	1592	0
69	20241018	184200	76716489	1592	1592	1592	1592	0
70	20241018	184100	76716489	1592	1592	1592	1592	0
71	20241018	184000	76716489	1592	1592	1592	1592	0
72	20241018	183900	76716489	1592	1592	1592	1592	0
73	20241018	183800	76716489	1592	1592	1592	1592	0
74	20241018	183700	76716489	1592	1592	1592	1592	0
75	20241018	183600	76716489	1592	1592	1592	1592	0
76	20241018	183500	76716489	1592	1592	1592	1592	0
77	20241018	183400	76716489	1592	1592	1592	1592	0
78	20241018	183300	76716489	1592	1592	1592	1592	0
79	20241018	183200	76716489	1592	1592	1592	1592	0
80	20241018	183100	76716489	1592	1592	1592	1592	0
81	20241018	183000	76716489	1592	1592	1592	1592	0
82	20241018	182900	76716489	1592	1592	1592	1592	0
83	20241018	182800	76716489	1592	1592	1592	1592	0
84	20241018	182700	76716489	1592	1592	1592	1592	0
85	20241018	182600	76716489	1592	1592	1592	1592	0
86	20241018	182500	76716489	1592	1592	1592	1592	0
87	20241018	182400	76716489	1592	1592	1592	1592	0
88	20241018	182300	76716489	1592	1592	1592	1592	0
89	20241018	182200	76716489	1592	1592	1592	1592	0
90	20241018	182100	76716489	1592	1592	1592	1592	0
91	20241018	182000	76716489	1592	1592	1592	1592	0
92	20241018	181900	76716489	1592	1592	1592	1592	566
93	20241018	181800	76716489	1592	1592	1592	1592	0
94	20241018	181700	76716489	1592	1592	1592	1592	0
95	20241018	181600	76716489	1592	1592	1592	1592	0
96	20241018	181500	76716489	1592	1592	1592	1592	0
97	20241018	181400	76716489	1592	1592	1592	1592	0
98	20241018	181300	76716489	1592	1592	1592	1592	0
99	20241018	181200	76716489	1592	1592	1592	1592	0
100	20241018	181100	76716489	1592	1592	1592	1592	0
101	20241018	181000	76716489	1592	1592	1592	1592	0
102	20241018	180900	76716489	1592	1592	1592	1592	0
103	20241018	180800	76716489	1592	1592	1592	1592	0
104	20241018	180700	76716489	1592	1592	1592	1592	0
105	20241018	180600	76716489	1592	1592	1592	1592	0
106	20241018	180500	76716489	1592	1592	1592	1592	0
107	20241018	180400	76716489	1592	1592	1592	1592	0
108	20241018	180300	76716489	1592	1592	1592	1592	0
109	20241018	180200	76716489	1592	1592	1592	1592	0
110	20241018	180100	76716489	1592	1592	1592	1592	0
111	20241018	180000	76716489	1592	1592	1592	1592	0
112	20241018	175900	76716489	1592	1592	1592	1592	0
113	20241018	175800	76716489	1592	1592	1592	1592	0
114	20241018	175700	76716489	1592	1592	1592	1592	0
115	20241018	175600	76716489	1592	1592	1592	1592	0
116	20241018	175500	76716489	1592	1592	1592	1592	0
117	20241018	175400	76716489	1592	1592	1592	1592	0
118	20241018	175300	76716489	1592	1592	1592	1592	0
119	20241018	175200	76716489	1592	1592	1592	1592	0
120	20241018	175100	76716489	1592	1592	1592	1592	0
121	20241018	175000	76716489	1592	1592	1592	1592	0
122	20241018	174900	76716489	1592	1592	1592	1592	566
123	20241018	174800	76716489	1592	1592	1592	1592	0
124	20241018	174700	76716489	1592	1592	1592	1592	0
125	20241018	174600	76716489	1592	1592	1592	1592	0
126	20241018	174500	76716489	1592	1592	1592	1592	0
127	20241018	174400	76716489	1592	1592	1592	1592	0
128	20241018	174300	76716489	1592	1592	1592	1592	0
129	20241018	174200	76716489	1592	1592	1592	1592	0
130	20241018	174100	76716489	1592	1592	1592	1592	0
131	20241018	174000	76716489	1592	1592	1592	1592	0
132	20241018	173900	76716489	1592	1592	1592	1592	0
133	20241018	173800	76716489	1592	1592	1592	1592	0
134	20241018	173700	76716489	1592	1592	1592	1592	0
135	20241018	173600	76716489	1592	1592	1592	1592	0
136	20241018	173500	76716489	1592	1592	1592	1592	0
137	20241018	173400	76716489	1592	1592	1592	1592	0
138	20241018	173300	76716489	1592	1592	1592	1592	0
139	20241018	173200	76716489	1592	1592	1592	1592	0
140	20241018	173100	76716489	1592	1592	1592	1592	0
141	20241018	173000	76716489	1592	1592	1592	1592	0
142	20241018	172900	76716489	1592	1592	1592	1592	0
143	20241018	172800	76716489	1592	1592	1592	1592	0
144	20241018	172700	76716489	1592	1592	1592	1592	0
145	20241018	172600	76716489	1592	1592	1592	1592	0
146	20241018	172500	76716489	1592	1592	1592	1592	0
147	20241018	172400	76716489	1592	1592	1592	1592	0
148	20241018	172300	76716489	1592	1592	1592	1592	0
149	20241018	172200	76716489	1592	1592	1592	1592	0
150	20241018	172100	76716489	1592	1592	1592	1592	0
151	20241018	172000	76716489	1592	1592	1592	1592	0
152	20241018	171900	76716489	1592	1592	1592	1592	566
153	20241018	171800	76716489	1592	1592	1592	1592	0
154	20241018	171700	76716489	1592	1592	1592	1592	0
155	20241018	171600	76716489	1592	1592	1592	1592	0
156	20241018	171500	76716489	1592	1592	1592	1592	0
157	20241018	171400	76716489	1592	1592	1592	1592	0
158	20241018	171300	76716489	1592	1592	1592	1592	0
159	20241018	171200	76716489	1592	1592	1592	1592	0
160	20241018	171100	76716489	1592	1592	1592	1592	0
161	20241018	171000	76716489	1592	1592	1592	1592	0
162	20241018	170900	76716489	1592	1592	1592	1592	0
163	20241018	170800	76716489	1592	1592	1592	1592	0
164	20241018	170700	76716489	1592	1592	1592	1592	0
165	20241018	170600	76716489	1592	1592	1592	1592	0
166	20241018	170500	76716489	1592	1592	1592	1592	0
167	20241018	170400	76716489	1592	1592	1592	1592	0
168	20241018	170300	76716489	1592	1592	1592	1592	0
169	20241018	170200	76716489	1592	1592	1592	1592	0
170	20241018	170100	76716489	1592	1592	1592	1592	0
171	20241018	170000	76716489	1592	1592	1592	1592	0
172	20241018	165900	76716489	1592	1592	1592	1592	0
173	20241018	165800	76716489	1592	1592	1592	1592	0
174	20241018	165700	76716489	1592	1592	1592	1592	0
175	20241018	165600	76716489	1592	1592	1592	1592	0
176	20241018	165500	76716489	1592	1592	1592	1592	0
177	20241018	165400	76716489	1592	1592	1592	1592	0
178	20241018	165300	76716489	1592	1592	1592	1592	0
179	20241018	165200	76716489	1592	1592	1592	1592	0
180	20241018	165100	76716489	1592	1592	1592	1592	0
181	20241018	165000	76716489	1592	1592	1592	1592	0
182	20241018	164900	76716489	1592	1592	1592	1592	566
183	20241018	164800	76716489	1592	1592	1592	1592	0
184	20241018	164700	76716489	1592	1592	1592	1592	0
185	20241018	164600	76716489	1592	1592	1592	1592	0
186	20241018	164500	76716489	1592	1592	1592	1592	0
187	20241018	164400	76716489	1592	1592	1592	1592	0
188	20241018	164300	76716489	1592	1592	1592	1592	0
189	20241018	164200	76716489	1592	1592	1592	1592	0
190	20241018	164100	76716489	1592	1592	1592	1592	0
191	20241018	164000	76716489	1592	1592	1592	1592	0
192	20241018	163900	76716489	1592	1592	1592	1592	0
193	20241018	163800	76716489	1592	1592	1592	1592	0
194	20241018	163700	76716489	1592	1592	1592	1592	0
195	20241018	163600	76716489	1592	1592	1592	1592	0
196	20241018	163500	76716489	1592	1592	1592	1592	0
197	20241018	163400	76716489	1592	1592	1592	1592	0
198	20241018	163300	76716489	1592	1592	1592	1592	0
199	20241018	163200	76716489	1592	1592	1592	1592	0
200	20241018	163100	76716489	1592	1592	1592	1592	0
201	20241018	163000	76716489	1592	1592	1592	1592	0
202	20241018	162900	76716489	1592	1592	1592	1592	0
203	20241018	162800	76716489	1592	1592	1592	1592	0
204	20241018	162700	76716489	1592	1592	1592	1592	0
205	20241018	162600	76716489	1592	1592	1592	1592	0
206	20241018	162500	76716489	1592	1592	1592	1592	0
207	20241018	162400	76716489	1592	1592	1592	1592	0
208	20241018	162300	76716489	1592	1592	1592	1592	0
209	20241018	162200	76716489	1592	1592	1592	1592	0
210	20241018	162100	76716489	1592	1592	1592	1592	0
211	20241018	162000	76716489	1592	1592	1592	1592	0
212	20241018	161900	76716489	1592	1592	1592	1592	566
213	20241018	161800	76716489	1592	1592	1592	1592	0
214	20241018	161700	76716489	1592	1592	1592	1592	0
215	20241018	161600	76716489	1592	1592	1592	1592	0
216	20241018	161500	76716489	1592	1592	1592	1592	0
217	20241018	161400	76716489	1592	1592	1592	1592	0
218	20241018	161300	76716489	1592	1592	1592	1592	0
219	20241018	161200	76716489	1592	1592	1592	1592	0
220	20241018	161100	76716489	1592	1592	1592	1592	0
221	20241018	161000	76716489	1592	1592	1592	1592	0
222	20241018	160900	76716489	1592	1592	1592	1592	0
223	20241018	160800	76716489	1592	1592	1592	1592	0
224	20241018	160700	76716489	1592	1592	1592	1592	0
225	20241018	160600	76716489	1592	1592	1592	1592	0
226	20241018	160500	76716489	1592	1592	1592	1592	0
227	20241018	160400	76716489	1592	1592	1592	1592	0
228	20241018	160300	76716489	1592	1592	1592	1592	0
229	20241018	160200	76716489	1592	1592	1592	1592	0
230	20241018	160100	76716489	1592	1592	1592	1592	0
231	20241018	160000	76716489	1592	1592	1592	1592	0
232	20241018	155900	76716489	1592	1592	1592	1592	0
233	20241018	155800	76716489	1592	1592	1592	1592	0
234	20241018	155700	76716489	1592	1592	1592	1592	0
235	20241018	155600	76716489	1592	1592	1592	1592	0
236	20241018	155500	76716489	1592	1592	1592	1592	0
237	20241018	155400	76716489	1592	1592	1592	1592	0
238	20241018	155300	76716489	1592	1592	1592	1592	0
239	20241018	155200	76716489	1592	1592	1592	1592	0
240	20241018	155100	76716489	1592	1592	1592	1592	0
241	20241018	155000	76716489	1592	1592	1592	1592	0
242	20241018	154900	76716489	1592	1592	1592	1592	566
243	20241018	154800	76716489	1592	1592	1592	1592	0
244	20241018	154700	76716489	1592	1592	1592	1592	0
245	20241018	154600	76716489	1592	1592	1592	1592	0
246	20241018	154500	76716489	1592	1592	1592	1592	0
247	20241018	154400	76716489	1592	1592	1592	1592	0
248	20241018	154300	76716489	1592	1592	1592	1592	0
249	20241018	154200	76716489	1592	1592	1592	1592	0
250	20241018	154100	76716489	1592	1592	1592	1592	0
251	20241018	154000	76716489	1592	1592	1592	1592	0
252	20241018	153900	76716489	1592	1592	1592	1592	0
253	20241018	153800	76716489	1592	1592	1592	1592	0
254	20241018	153700	76716489	1592	1592	1592	1592	0
255	20241018	153600	76716489	1592	1592	1592	1592	0
256	20241018	153500	76716489	1592	1592	1592	1592	0
257	20241018	153400	76716489	1592	1592	1592	1592	0
258	20241018	153300	76716489	1592	1592	1592	1592	0
259	20241018	153200	76716489	1592	1592	1592	1592	0
260	20241018	153100	76716489	1592	1592	1592	1592	0
261	20241018	153000	76716489	1592	1592	1592	1592	566
262	20241018	152900	75815417	1606	1606	1606	1606	0
263	20241018	152800	75815417	1606	1606	1606	1606	0
264	20241018	152700	75815417	1606	1606	1606	1606	0
265	20241018	152600	75815417	1606	1606	1606	1606	0
266	20241018	152500	75815417	1606	1606	1606	1606	0
267	20241018	152400	75815417	1606	1606	1606	1606	0
268	20241018	152300	75815417	1606	1606	1606	1606	0
269	20241018	152200	75815417	1606	1606	1606	1606	0
270	20241018	152100	75815417	1606	1606	1606	1606	0
271	20241018	152000	75815417	1606	1606	1606	1606	0
272	20241018	151900	75815417	1606	1602	1606	1600	3
273	20241018	151800	75810609	1602	1602	1602	1602	0
274	20241018	151700	75810609	1602	1602	1602	1602	0
275	20241018	151600	75810609	1602	1601	1602	1601	10
276	20241018	151500	75794594	1601	1601	1606	1601	18
277	20241018	151400	75765745	1600	1600	1600	1600	0
278	20241018	151300	75765745	1600	1600	1600	1600	0
279	20241018	151200	75765745	1600	1600	1600	1600	0
280	20241018	151100	75765745	1600	1600	1600	1600	0
281	20241018	151000	75765745	1600	1600	1600	1600	0
282	20241018	150900	75765745	1600	1600	1600	1600	0
283	20241018	150800	75765745	1600	1600	1600	1600	0
284	20241018	150700	75765745	1600	1600	1600	1600	0
285	20241018	150600	75765745	1600	1600	1600	1600	1
286	20241018	150500	75764145	1598	1602	1602	1598	1260
287	20241018	150400	73745660	1605	1605	1605	1605	0
288	20241018	150300	73745660	1605	1605	1605	1605	10
289	20241018	150200	73729610	1605	1605	1605	1605	0
290	20241018	150100	73729610	1605	1605	1605	1605	0
291	20241018	150000	73729610	1605	1600	1605	1600	640
292	20241018	145900	72703145	1600	1600	1600	1600	0
293	20241018	145800	72703145	1600	1600	1600	1600	0
294	20241018	145700	72703145	1600	1600	1600	1600	98
295	20241018	145600	72546345	1600	1600	1600	1600	54
296	20241018	145500	72459945	1600	1600	1600	1600	1
297	20241018	145400	72458345	1599	1599	1599	1599	0
298	20241018	145300	72458345	1599	1599	1599	1599	0
299	20241018	145200	72458345	1599	1599	1599	1599	0
300	20241018	145100	72458345	1599	1599	1599	1599	525
301	20241018	145000	71618870	1600	1600	1600	1600	0
302	20241018	144900	71618870	1600	1600	1600	1600	27
303	20241018	144800	71575670	1600	1600	1600	1600	21
304	20241018	144700	71542070	1600	1600	1600	1600	10
305	20241018	144600	71526070	1600	1600	1600	1600	25
306	20241018	144500	71486070	1600	1602	1602	1600	115
307	20241018	144400	71301912	1600	1599	1600	1599	13
308	20241018	144300	71281120	1599	1599	1599	1599	27
309	20241018	144200	71237947	1600	1599	1600	1599	400
310	20241018	144100	70597948	1598	1598	1598	1598	0
311	20241018	144000	70597948	1598	1598	1598	1598	8
312	20241018	143900	70585164	1598	1601	1601	1598	1811
313	20241018	143800	67687564	1601	1601	1601	1601	30
314	20241018	143700	67639534	1600	1600	1600	1600	0
315	20241018	143600	67639534	1600	1600	1600	1600	0
316	20241018	143500	67639534	1600	1600	1600	1600	0
317	20241018	143400	67639534	1600	1600	1600	1600	0
318	20241018	143300	67639534	1600	1600	1600	1600	0
319	20241018	143200	67639534	1600	1600	1600	1600	0
320	20241018	143100	67639534	1600	1600	1600	1600	0
321	20241018	143000	67639534	1600	1600	1600	1600	0
322	20241018	142900	67639534	1600	1600	1600	1600	0
323	20241018	142800	67639534	1600	1600	1600	1600	0
324	20241018	142700	67639534	1600	1600	1600	1600	0
325	20241018	142600	67639534	1600	1600	1600	1600	0
326	20241018	142500	67639534	1600	1597	1600	1597	18
327	20241018	142400	67610770	1597	1597	1599	1597	149
328	20241018	142300	67372699	1597	1597	1597	1597	27
329	20241018	142200	67329580	1597	1597	1597	1597	16
330	20241018	142100	67304028	1597	1597	1597	1597	8
331	20241018	142000	67291252	1596	1599	1599	1596	2587
332	20241018	141900	63162183	1600	1600	1600	1600	37
333	20241018	141800	63102983	1600	1600	1600	1600	20
334	20241018	141700	63070983	1600	1600	1600	1600	0
335	20241018	141600	63070983	1600	1600	1600	1600	0
336	20241018	141500	63070983	1600	1600	1600	1600	0
337	20241018	141400	63070983	1600	1600	1600	1600	24
338	20241018	141300	63032583	1600	1600	1600	1600	8
339	20241018	141200	63019783	1600	1600	1600	1600	9
340	20241018	141100	63005383	1600	1600	1600	1600	26
341	20241018	141000	62963783	1600	1600	1600	1600	16
342	20241018	140900	62938183	1600	1600	1600	1600	14
343	20241018	140800	62915783	1599	1600	1600	1599	25
344	20241018	140700	62875795	1600	1600	1600	1600	19
345	20241018	140600	62845395	1600	1600	1600	1600	22
346	20241018	140500	62810195	1600	1600	1600	1600	13
347	20241018	140400	62789395	1599	1599	1599	1599	1
348	20241018	140300	62787796	1600	1600	1600	1600	25
349	20241018	140200	62747796	1606	1606	1606	1606	0
350	20241018	140100	62747796	1606	1606	1606	1606	0
351	20241018	140000	62747796	1606	1606	1606	1606	0
352	20241018	135900	62747796	1606	1606	1606	1606	0
353	20241018	135800	62747796	1606	1606	1606	1606	0
354	20241018	135700	62747796	1606	1606	1606	1606	0
355	20241018	135600	62747796	1606	1606	1606	1606	0
356	20241018	135500	62747796	1606	1606	1606	1606	0
357	20241018	135400	62747796	1606	1606	1606	1606	0
358	20241018	135300	62747796	1606	1606	1606	1606	0
359	20241018	135200	62747796	1606	1606	1606	1606	0
360	20241018	135100	62747796	1606	1606	1606	1606	0
361	20241018	135000	62747796	1606	1606	1606	1606	0
362	20241018	134900	62747796	1606	1606	1606	1606	0
363	20241018	134800	62747796	1606	1600	1606	1600	66
364	20241018	134700	62641872	1600	1600	1600	1600	0
365	20241018	134600	62641872	1600	1600	1600	1600	0
366	20241018	134500	62641872	1600	1600	1600	1600	0
367	20241018	134400	62641872	1600	1600	1600	1600	0
368	20241018	134300	62641872	1600	1600	1600	1600	25
369	20241018	134200	62601872	1600	1600	1604	1600	44
370	20241018	134100	62531408	1604	1599	1604	1599	240
371	20241018	134000	62146595	1600	1600	1600	1600	0
372	20241018	133900	62146595	1600	1600	1600	1600	0
373	20241018	133800	62146595	1600	1600	1600	1600	79
374	20241018	133700	62020195	1600	1600	1600	1600	15
375	20241018	133600	61996195	1600	1600	1600	1600	796
376	20241018	133500	60722595	1602	1596	1602	1596	1015
377	20241018	133400	59102637	1596	1593	1596	1593	37
378	20241018	133300	59043663	1593	1593	1593	1593	25
379	20241018	133200	59003838	1592	1592	1592	1592	0
380	20241018	133100	59003838	1592	1592	1592	1592	1
381	20241018	133000	59002246	1593	1593	1593	1593	0
382	20241018	132900	59002246	1593	1593	1593	1593	5
383	20241018	132800	58994281	1593	1596	1596	1592	454
384	20241018	132700	58270066	1596	1595	1596	1595	12
385	20241018	132600	58250916	1593	1593	1593	1593	29
386	20241018	132500	58204719	1593	1593	1593	1593	22
387	20241018	132400	58169673	1595	1595	1595	1595	0
388	20241018	132300	58169673	1595	1595	1595	1595	0
389	20241018	132200	58169673	1595	1595	1595	1595	0
390	20241018	132100	58169673	1595	1595	1595	1595	0
391	20241018	132000	58169673	1595	1595	1595	1595	52
392	20241018	131900	58086733	1595	1593	1595	1593	53
393	20241018	131800	58002254	1595	1595	1595	1595	0
394	20241018	131700	58002254	1595	1594	1595	1594	120
395	20241018	131600	57810894	1594	1594	1594	1594	42
396	20241018	131500	57743946	1594	1594	1594	1594	55
397	20241018	131400	57656276	1594	1594	1594	1594	10
398	20241018	131300	57640336	1594	1594	1594	1594	15
399	20241018	131200	57616426	1594	1594	1594	1594	36
400	20241018	131100	57559042	1594	1594	1594	1594	57
401	20241018	131000	57468184	1594	1594	1594	1594	39
402	20241018	130900	57406018	1594	1594	1594	1594	21
403	20241018	130800	57372544	1594	1594	1594	1594	48
404	20241018	130700	57296032	1592	1592	1592	1592	0
405	20241018	130600	57296032	1592	1592	1592	1592	0
406	20241018	130500	57296032	1592	1592	1592	1592	0
407	20241018	130400	57296032	1592	1592	1592	1592	0
408	20241018	130300	57296032	1592	1594	1594	1592	61
409	20241018	130200	57198880	1594	1594	1594	1594	31
410	20241018	130100	57149466	1595	1594	1595	1594	315
411	20241018	130000	56647042	1592	1594	1595	1592	28
412	20241018	125900	56602419	1594	1594	1594	1594	28
413	20241018	125800	56557787	1592	1595	1595	1592	4
414	20241018	125700	56551415	1594	1594	1594	1594	0
415	20241018	125600	56551415	1594	1594	1609	1594	13
416	20241018	125500	56530664	1592	1593	1593	1592	10
417	20241018	125400	56514743	1610	1610	1610	1610	0
418	20241018	125300	56514743	1610	1610	1610	1610	0
419	20241018	125200	56514743	1610	1610	1610	1610	0
420	20241018	125100	56514743	1610	1595	1610	1595	2
421	20241018	125000	56511538	1595	1595	1595	1595	0
422	20241018	124900	56511538	1595	1595	1595	1595	0
423	20241018	124800	56511538	1595	1595	1595	1595	0
424	20241018	124700	56511538	1595	1595	1595	1595	0
425	20241018	124600	56511538	1595	1595	1595	1595	0
426	20241018	124500	56511538	1595	1595	1595	1595	0
427	20241018	124400	56511538	1595	1595	1595	1595	0
428	20241018	124300	56511538	1595	1595	1595	1595	0
429	20241018	124200	56511538	1595	1595	1595	1595	0
430	20241018	124100	56511538	1595	1595	1595	1595	0
431	20241018	124000	56511538	1595	1595	1595	1595	0
432	20241018	123900	56511538	1595	1595	1595	1595	1
433	20241018	123800	56509943	1595	1595	1595	1595	0
434	20241018	123700	56509943	1595	1595	1595	1595	0
435	20241018	123600	56509943	1595	1595	1595	1595	0
436	20241018	123500	56509943	1595	1595	1595	1595	1
437	20241018	123400	56508348	1595	1595	1595	1595	0
438	20241018	123300	56508348	1595	1595	1595	1595	0
439	20241018	123200	56508348	1595	1595	1595	1595	1
440	20241018	123100	56506753	1595	1595	1595	1595	0
441	20241018	123000	56506753	1595	1595	1595	1595	0
442	20241018	122900	56506753	1595	1595	1595	1595	0
443	20241018	122800	56506753	1595	1595	1595	1595	1
444	20241018	122700	56505158	1595	1595	1595	1595	0
445	20241018	122600	56505158	1595	1595	1595	1595	0
446	20241018	122500	56505158	1595	1595	1595	1595	1
447	20241018	122400	56503563	1594	1594	1594	1594	0
448	20241018	122300	56503563	1594	1594	1594	1594	0
449	20241018	122200	56503563	1594	1594	1594	1594	0
450	20241018	122100	56503563	1594	1594	1610	1594	52
451	20241018	122000	56420084	1593	1595	1595	1592	600
452	20241018	121900	55464005	1593	1593	1593	1593	0
453	20241018	121800	55464005	1593	1593	1593	1593	0
454	20241018	121700	55464005	1593	1593	1593	1593	447
455	20241018	121600	54751934	1593	1593	1593	1593	0
456	20241018	121500	54751934	1593	1596	1596	1593	746
457	20241018	121400	53562398	1596	1596	1596	1596	15
458	20241018	121300	53538458	1596	1596	1596	1596	0
459	20241018	121200	53538458	1596	1596	1596	1596	0
460	20241018	121100	53538458	1596	1596	1596	1596	0
461	20241018	121000	53538458	1596	1596	1596	1596	0
462	20241018	120900	53538458	1596	1596	1596	1596	0
463	20241018	120800	53538458	1596	1596	1596	1596	0
464	20241018	120700	53538458	1596	1596	1596	1596	0
465	20241018	120600	53538458	1596	1596	1596	1596	0
466	20241018	120500	53538458	1596	1596	1596	1596	16
467	20241018	120400	53512922	1596	1596	1596	1596	0
468	20241018	120300	53512922	1596	1596	1596	1596	0
469	20241018	120200	53512922	1596	1596	1596	1596	0
470	20241018	120100	53512922	1596	1596	1596	1596	0
471	20241018	120000	53512922	1596	1596	1596	1596	0
472	20241018	115900	53512922	1596	1596	1596	1596	0
473	20241018	115800	53512922	1596	1596	1596	1596	0
474	20241018	115700	53512922	1596	1596	1596	1596	0
475	20241018	115600	53512922	1596	1596	1596	1596	0
476	20241018	115500	53512922	1596	1596	1596	1596	0
477	20241018	115400	53512922	1596	1596	1596	1596	0
478	20241018	115300	53512922	1596	1596	1596	1596	1
479	20241018	115200	53511326	1598	1598	1598	1598	646
480	20241018	115100	52479018	1598	1598	1598	1598	0
481	20241018	115000	52479018	1598	1598	1598	1598	333
482	20241018	114900	51946884	1611	1602	1611	1602	4
483	20241018	114800	51940458	1597	1597	1597	1597	274
484	20241018	114700	51502880	1597	1596	1597	1596	555
485	20241018	114600	50616549	1596	1596	1596	1596	0
486	20241018	114500	50616549	1596	1596	1596	1596	300
487	20241018	114400	50137749	1596	1596	1596	1596	0
488	20241018	114300	50137749	1596	1596	1596	1596	0
489	20241018	114200	50137749	1596	1596	1596	1596	0
490	20241018	114100	50137749	1596	1596	1596	1596	0
491	20241018	114000	50137749	1596	1596	1596	1596	0
492	20241018	113900	50137749	1596	1596	1596	1596	0
493	20241018	113800	50137749	1596	1596	1596	1596	0
494	20241018	113700	50137749	1596	1596	1596	1596	0
495	20241018	113600	50137749	1596	1596	1596	1596	0
496	20241018	113500	50137749	1596	1596	1596	1596	0
497	20241018	113400	50137749	1596	1596	1596	1596	0
498	20241018	113300	50137749	1596	1596	1596	1596	0
499	20241018	113200	50137749	1596	1596	1596	1596	0
500	20241018	113100	50137749	1596	1596	1596	1596	1254
501	20241018	113000	48136365	1594	1594	1594	1594	0
502	20241018	112900	48136365	1594	1594	1594	1594	0
503	20241018	112800	48136365	1594	1594	1594	1594	0
504	20241018	112700	48136365	1594	1594	1594	1594	0
505	20241018	112600	48136365	1594	1594	1594	1594	0
506	20241018	112500	48136365	1594	1594	1594	1594	0
507	20241018	112400	48136365	1594	1595	1595	1594	1291
508	20241018	112300	46078243	1595	1595	1595	1595	0
509	20241018	112200	46078243	1595	1595	1595	1595	300
510	20241018	112100	45599743	1595	1589	1595	1585	1543
511	20241018	112000	43145762	1590	1590	1590	1590	0
512	20241018	111900	43145762	1590	1597	1597	1590	1780
513	20241018	111800	40307166	1597	1597	1597	1597	0
514	20241018	111700	40307166	1597	1597	1597	1597	0
515	20241018	111600	40307166	1597	1597	1597	1597	0
516	20241018	111500	40307166	1597	1597	1597	1597	0
517	20241018	111400	40307166	1597	1597	1597	1597	29
518	20241018	111300	40260853	1597	1597	1597	1597	0
519	20241018	111200	40260853	1597	1597	1597	1597	0
520	20241018	111100	40260853	1597	1597	1597	1597	0
521	20241018	111000	40260853	1597	1597	1597	1597	0
522	20241018	110900	40260853	1597	1597	1597	1597	0
523	20241018	110800	40260853	1597	1597	1597	1597	0
524	20241018	110700	40260853	1597	1597	1597	1597	0
525	20241018	110600	40260853	1597	1597	1597	1597	1
526	20241018	110500	40259256	1595	1595	1595	1595	24
527	20241018	110400	40220976	1595	1595	1595	1595	0
528	20241018	110300	40220976	1595	1595	1595	1595	0
529	20241018	110200	40220976	1595	1595	1595	1595	0
530	20241018	110100	40220976	1595	1595	1595	1595	0
531	20241018	110000	40220976	1595	1595	1595	1595	0
532	20241018	105900	40220976	1595	1595	1595	1595	0
533	20241018	105800	40220976	1595	1595	1595	1595	0
534	20241018	105700	40220976	1595	1595	1595	1595	0
535	20241018	105600	40220976	1595	1595	1595	1595	0
536	20241018	105500	40220976	1595	1595	1595	1595	0
537	20241018	105400	40220976	1595	1595	1595	1595	0
538	20241018	105300	40220976	1595	1595	1595	1595	0
539	20241018	105200	40220976	1595	1595	1595	1595	0
540	20241018	105100	40220976	1595	1595	1595	1595	0
541	20241018	105000	40220976	1595	1595	1595	1595	0
542	20241018	104900	40220976	1595	1595	1595	1595	0
543	20241018	104800	40220976	1595	1595	1595	1595	0
544	20241018	104700	40220976	1595	1595	1595	1595	0
545	20241018	104600	40220976	1595	1595	1595	1595	0
546	20241018	104500	40220976	1595	1595	1595	1595	11
547	20241018	104400	40203431	1595	1595	1595	1595	0
548	20241018	104300	40203431	1595	1595	1595	1595	0
549	20241018	104200	40203431	1595	1595	1595	1595	0
550	20241018	104100	40203431	1595	1595	1595	1595	0
551	20241018	104000	40203431	1595	1595	1595	1595	0
552	20241018	103900	40203431	1595	1595	1595	1595	0
553	20241018	103800	40203431	1595	1595	1595	1595	0
554	20241018	103700	40203431	1595	1595	1595	1595	0
555	20241018	103600	40203431	1595	1595	1595	1595	0
556	20241018	103500	40203431	1595	1595	1595	1595	0
557	20241018	103400	40203431	1595	1595	1595	1595	0
558	20241018	103300	40203431	1595	1595	1595	1595	1
559	20241018	103200	40201836	1593	1593	1593	1593	0
560	20241018	103100	40201836	1593	1593	1593	1593	0
561	20241018	103000	40201836	1593	1593	1593	1593	11
562	20241018	102900	40184313	1593	1593	1593	1593	1
563	20241018	102800	40182720	1593	1593	1593	1593	0
564	20241018	102700	40182720	1593	1593	1593	1593	0
565	20241018	102600	40182720	1593	1593	1593	1593	10
566	20241018	102500	40166790	1593	1592	1595	1592	20
567	20241018	102400	40134916	1592	1587	1595	1587	134
568	20241018	102300	39921382	1585	1588	1588	1585	949
569	20241018	102200	38415219	1588	1601	1601	1587	11734
570	20241018	102100	19720758	1603	1603	1603	1603	0
571	20241018	102000	19720758	1603	1603	1603	1603	0
572	20241018	101900	19720758	1603	1611	1611	1603	1229
573	20241018	101800	17742255	1611	1611	1611	1611	0
574	20241018	101700	17742255	1611	1611	1611	1611	1
575	20241018	101600	17740644	1613	1613	1613	1613	0
576	20241018	101500	17740644	1613	1613	1613	1613	0
577	20241018	101400	17740644	1613	1613	1613	1613	0
578	20241018	101300	17740644	1613	1613	1613	1613	1
579	20241018	101200	17739031	1614	1614	1614	1614	0
580	20241018	101100	17739031	1614	1614	1614	1614	0
581	20241018	101000	17739031	1614	1614	1614	1614	0
582	20241018	100900	17739031	1614	1614	1614	1614	0
583	20241018	100800	17739031	1614	1614	1614	1614	0
584	20241018	100700	17739031	1614	1614	1614	1614	0
585	20241018	100600	17739031	1614	1614	1614	1614	0
586	20241018	100500	17739031	1614	1614	1614	1614	0
587	20241018	100400	17739031	1614	1614	1614	1614	0
588	20241018	100300	17739031	1614	1614	1614	1614	0
589	20241018	100200	17739031	1614	1614	1614	1614	22
590	20241018	100100	17703523	1614	1613	1614	1613	11
591	20241018	100000	17685770	1614	1614	1614	1614	0
592	20241018	095900	17685770	1614	1614	1614	1614	0
593	20241018	095800	17685770	1614	1614	1614	1614	0
594	20241018	095700	17685770	1614	1614	1614	1614	0
595	20241018	095600	17685770	1614	1614	1614	1614	0
596	20241018	095500	17685770	1614	1614	1614	1614	0
597	20241018	095400	17685770	1614	1614	1614	1614	0
598	20241018	095300	17685770	1614	1614	1614	1614	0
599	20241018	095200	17685770	1614	1614	1614	1614	0
600	20241018	095100	17685770	1614	1614	1614	1614	0
601	20241018	095000	17685770	1614	1614	1614	1614	0
602	20241018	094900	17685770	1614	1614	1614	1614	0
603	20241018	094800	17685770	1614	1614	1614	1614	0
604	20241018	094700	17685770	1614	1614	1614	1614	0
605	20241018	094600	17685770	1614	1614	1614	1614	0
606	20241018	094500	17685770	1614	1614	1614	1614	0
607	20241018	094400	17685770	1614	1614	1614	1614	0
608	20241018	094300	17685770	1614	1614	1614	1614	1
609	20241018	094200	17684156	1611	1611	1611	1611	909
610	20241018	094100	16219757	1611	1611	1611	1611	1
611	20241018	094000	16218146	1610	1600	1610	1600	648
612	20241018	093900	15179877	1595	1595	1595	1595	0
613	20241018	093800	15179877	1595	1595	1595	1595	0
614	20241018	093700	15179877	1595	1595	1595	1595	0
615	20241018	093600	15179877	1595	1595	1595	1595	0
616	20241018	093500	15179877	1595	1595	1595	1595	0
617	20241018	093400	15179877	1595	1590	1595	1590	20
618	20241018	093300	15148017	1607	1594	1607	1594	732
619	20241018	093200	13981183	1593	1596	1596	1593	1272
620	20241018	093100	11953587	1598	1598	1598	1598	0
621	20241018	093000	11953587	1598	1598	1598	1598	0
622	20241018	092900	11953587	1598	1595	1598	1595	1022
623	20241018	092800	10323435	1596	1596	1596	1596	0
624	20241018	092700	10323435	1596	1596	1596	1596	0
625	20241018	092600	10323435	1596	1598	1598	1596	210
626	20241018	092500	9988265	1596	1596	1596	1596	190
627	20241018	092400	9685025	1596	1596	1596	1596	177
628	20241018	092300	9402533	1599	1609	1609	1599	291
629	20241018	092200	8935024	1609	1609	1609	1609	0
630	20241018	092100	8935024	1609	1609	1609	1609	0
631	20241018	092000	8935024	1609	1609	1609	1609	0
632	20241018	091900	8935024	1609	1609	1609	1609	50
633	20241018	091800	8854574	1609	1609	1609	1609	0
634	20241018	091700	8854574	1609	1611	1611	1609	1260
635	20241018	091600	6827212	1611	1611	1611	1611	34
636	20241018	091500	6772438	1611	1599	1611	1599	330
637	20241018	091400	6243208	1599	1599	1599	1599	0
638	20241018	091300	6243208	1599	1600	1600	1599	1400
639	20241018	091200	4004545	1600	1600	1600	1600	0
640	20241018	091100	4004545	1600	1602	1602	1600	1596
641	20241018	091000	1450876	1605	1605	1605	1605	101
642	20241018	090900	1288771	1608	1610	1610	1608	191
643	20241018	090800	981265	1611	1612	1612	1611	20
644	20241018	090700	949026	1620	1620	1620	1620	500
645	20241018	090600	139026	1614	1615	1615	1614	57
646	20241018	090500	46995	1620	1620	1620	1620	0
647	20241018	090400	46995	1620	1620	1620	1620	0
648	20241018	090300	46995	1620	1620	1620	1620	0
649	20241018	090200	46995	1620	1620	1620	1620	10
650	20241018	090100	30795	1621	1621	1621	1621	18
651	20241018	090000	1617	1617	1617	1617	1617	1