KissMeData/084680/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	195800	1020790268	1745	1745	1745	1745	9813
3	20241018	195700	1020790268	1745	1745	1745	1745	0
4	20241018	195600	1020790268	1745	1745	1745	1745	0
5	20241018	195500	1020790268	1745	1745	1745	1745	0
6	20241018	195400	1020790268	1745	1745	1745	1745	0
7	20241018	195300	1020790268	1745	1745	1745	1745	0
8	20241018	195200	1020790268	1745	1745	1745	1745	0
9	20241018	195100	1020790268	1745	1745	1745	1745	0
10	20241018	195000	1020790268	1745	1745	1745	1745	0
11	20241018	194900	1020790268	1745	1745	1745	1745	0
12	20241018	194800	1020790268	1745	1745	1745	1745	0
13	20241018	194700	1020790268	1745	1745	1745	1745	0
14	20241018	194600	1020790268	1745	1745	1745	1745	0
15	20241018	194500	1020790268	1745	1745	1745	1745	0
16	20241018	194400	1020790268	1745	1745	1745	1745	0
17	20241018	194300	1020790268	1745	1745	1745	1745	0
18	20241018	194200	1020790268	1745	1745	1745	1745	0
19	20241018	194100	1020790268	1745	1745	1745	1745	0
20	20241018	194000	1020790268	1745	1745	1745	1745	0
21	20241018	193900	1020790268	1745	1745	1745	1745	0
22	20241018	193800	1020790268	1745	1745	1745	1745	0
23	20241018	193700	1020790268	1745	1745	1745	1745	0
24	20241018	193600	1020790268	1745	1745	1745	1745	0
25	20241018	193500	1020790268	1745	1745	1745	1745	0
26	20241018	193400	1020790268	1745	1745	1745	1745	0
27	20241018	193300	1020790268	1745	1745	1745	1745	0
28	20241018	193200	1020790268	1745	1745	1745	1745	0
29	20241018	193100	1020790268	1745	1745	1745	1745	0
30	20241018	193000	1020790268	1745	1745	1745	1745	0
31	20241018	192900	1020790268	1745	1745	1745	1745	0
32	20241018	192800	1020790268	1745	1745	1745	1745	9813
33	20241018	192700	1020790268	1745	1745	1745	1745	0
34	20241018	192600	1020790268	1745	1745	1745	1745	0
35	20241018	192500	1020790268	1745	1745	1745	1745	0
36	20241018	192400	1020790268	1745	1745	1745	1745	0
37	20241018	192300	1020790268	1745	1745	1745	1745	0
38	20241018	192200	1020790268	1745	1745	1745	1745	0
39	20241018	192100	1020790268	1745	1745	1745	1745	0
40	20241018	192000	1020790268	1745	1745	1745	1745	0
41	20241018	191900	1020790268	1745	1745	1745	1745	0
42	20241018	191800	1020790268	1745	1745	1745	1745	0
43	20241018	191700	1020790268	1745	1745	1745	1745	0
44	20241018	191600	1020790268	1745	1745	1745	1745	0
45	20241018	191500	1020790268	1745	1745	1745	1745	0
46	20241018	191400	1020790268	1745	1745	1745	1745	0
47	20241018	191300	1020790268	1745	1745	1745	1745	0
48	20241018	191200	1020790268	1745	1745	1745	1745	0
49	20241018	191100	1020790268	1745	1745	1745	1745	0
50	20241018	191000	1020790268	1745	1745	1745	1745	0
51	20241018	190900	1020790268	1745	1745	1745	1745	0
52	20241018	190800	1020790268	1745	1745	1745	1745	0
53	20241018	190700	1020790268	1745	1745	1745	1745	0
54	20241018	190600	1020790268	1745	1745	1745	1745	0
55	20241018	190500	1020790268	1745	1745	1745	1745	0
56	20241018	190400	1020790268	1745	1745	1745	1745	0
57	20241018	190300	1020790268	1745	1745	1745	1745	0
58	20241018	190200	1020790268	1745	1745	1745	1745	0
59	20241018	190100	1020790268	1745	1745	1745	1745	0
60	20241018	190000	1020790268	1745	1745	1745	1745	0
61	20241018	185900	1020790268	1745	1745	1745	1745	0
62	20241018	185800	1020790268	1745	1745	1745	1745	9813
63	20241018	185700	1020790268	1745	1745	1745	1745	0
64	20241018	185600	1020790268	1745	1745	1745	1745	0
65	20241018	185500	1020790268	1745	1745	1745	1745	0
66	20241018	185400	1020790268	1745	1745	1745	1745	0
67	20241018	185300	1020790268	1745	1745	1745	1745	0
68	20241018	185200	1020790268	1745	1745	1745	1745	0
69	20241018	185100	1020790268	1745	1745	1745	1745	0
70	20241018	185000	1020790268	1745	1745	1745	1745	0
71	20241018	184900	1020790268	1745	1745	1745	1745	0
72	20241018	184800	1020790268	1745	1745	1745	1745	0
73	20241018	184700	1020790268	1745	1745	1745	1745	0
74	20241018	184600	1020790268	1745	1745	1745	1745	0
75	20241018	184500	1020790268	1745	1745	1745	1745	0
76	20241018	184400	1020790268	1745	1745	1745	1745	0
77	20241018	184300	1020790268	1745	1745	1745	1745	0
78	20241018	184200	1020790268	1745	1745	1745	1745	0
79	20241018	184100	1020790268	1745	1745	1745	1745	0
80	20241018	184000	1020790268	1745	1745	1745	1745	0
81	20241018	183900	1020790268	1745	1745	1745	1745	0
82	20241018	183800	1020790268	1745	1745	1745	1745	0
83	20241018	183700	1020790268	1745	1745	1745	1745	0
84	20241018	183600	1020790268	1745	1745	1745	1745	0
85	20241018	183500	1020790268	1745	1745	1745	1745	0
86	20241018	183400	1020790268	1745	1745	1745	1745	0
87	20241018	183300	1020790268	1745	1745	1745	1745	0
88	20241018	183200	1020790268	1745	1745	1745	1745	0
89	20241018	183100	1020790268	1745	1745	1745	1745	0
90	20241018	183000	1020790268	1745	1745	1745	1745	0
91	20241018	182900	1020790268	1745	1745	1745	1745	0
92	20241018	182800	1020790268	1745	1745	1745	1745	9813
93	20241018	182700	1020790268	1745	1745	1745	1745	0
94	20241018	182600	1020790268	1745	1745	1745	1745	0
95	20241018	182500	1020790268	1745	1745	1745	1745	0
96	20241018	182400	1020790268	1745	1745	1745	1745	0
97	20241018	182300	1020790268	1745	1745	1745	1745	0
98	20241018	182200	1020790268	1745	1745	1745	1745	0
99	20241018	182100	1020790268	1745	1745	1745	1745	0
100	20241018	182000	1020790268	1745	1745	1745	1745	0
101	20241018	181900	1020790268	1745	1745	1745	1745	0
102	20241018	181800	1020790268	1745	1745	1745	1745	0
103	20241018	181700	1020790268	1745	1745	1745	1745	0
104	20241018	181600	1020790268	1745	1745	1745	1745	0
105	20241018	181500	1020790268	1745	1745	1745	1745	0
106	20241018	181400	1020790268	1745	1745	1745	1745	0
107	20241018	181300	1020790268	1745	1745	1745	1745	0
108	20241018	181200	1020790268	1745	1745	1745	1745	0
109	20241018	181100	1020790268	1745	1745	1745	1745	0
110	20241018	181000	1020790268	1745	1745	1745	1745	0
111	20241018	180900	1020790268	1745	1745	1745	1745	0
112	20241018	180800	1020790268	1745	1745	1745	1745	0
113	20241018	180700	1020790268	1745	1745	1745	1745	0
114	20241018	180600	1020790268	1745	1745	1745	1745	0
115	20241018	180500	1020790268	1745	1745	1745	1745	0
116	20241018	180400	1020790268	1745	1745	1745	1745	0
117	20241018	180300	1020790268	1745	1745	1745	1745	0
118	20241018	180200	1020790268	1745	1745	1745	1745	0
119	20241018	180100	1020790268	1745	1745	1745	1745	0
120	20241018	180000	1020790268	1745	1745	1745	1745	0
121	20241018	175900	1020790268	1745	1745	1745	1745	0
122	20241018	175800	1020790268	1745	1745	1745	1745	9813
123	20241018	175700	1020790268	1745	1745	1745	1745	0
124	20241018	175600	1020790268	1745	1745	1745	1745	0
125	20241018	175500	1020790268	1745	1745	1745	1745	0
126	20241018	175400	1020790268	1745	1745	1745	1745	0
127	20241018	175300	1020790268	1745	1745	1745	1745	0
128	20241018	175200	1020790268	1745	1745	1745	1745	0
129	20241018	175100	1020790268	1745	1745	1745	1745	0
130	20241018	175000	1020790268	1745	1745	1745	1745	0
131	20241018	174900	1020790268	1745	1745	1745	1745	0
132	20241018	174800	1020790268	1745	1745	1745	1745	0
133	20241018	174700	1020790268	1745	1745	1745	1745	0
134	20241018	174600	1020790268	1745	1745	1745	1745	0
135	20241018	174500	1020790268	1745	1745	1745	1745	0
136	20241018	174400	1020790268	1745	1745	1745	1745	0
137	20241018	174300	1020790268	1745	1745	1745	1745	0
138	20241018	174200	1020790268	1745	1745	1745	1745	0
139	20241018	174100	1020790268	1745	1745	1745	1745	0
140	20241018	174000	1020790268	1745	1745	1745	1745	0
141	20241018	173900	1020790268	1745	1745	1745	1745	0
142	20241018	173800	1020790268	1745	1745	1745	1745	0
143	20241018	173700	1020790268	1745	1745	1745	1745	0
144	20241018	173600	1020790268	1745	1745	1745	1745	0
145	20241018	173500	1020790268	1745	1745	1745	1745	0
146	20241018	173400	1020790268	1745	1745	1745	1745	0
147	20241018	173300	1020790268	1745	1745	1745	1745	0
148	20241018	173200	1020790268	1745	1745	1745	1745	0
149	20241018	173100	1020790268	1745	1745	1745	1745	0
150	20241018	173000	1020790268	1745	1745	1745	1745	0
151	20241018	172900	1020790268	1745	1745	1745	1745	0
152	20241018	172800	1020790268	1745	1745	1745	1745	9813
153	20241018	172700	1020790268	1745	1745	1745	1745	0
154	20241018	172600	1020790268	1745	1745	1745	1745	0
155	20241018	172500	1020790268	1745	1745	1745	1745	0
156	20241018	172400	1020790268	1745	1745	1745	1745	0
157	20241018	172300	1020790268	1745	1745	1745	1745	0
158	20241018	172200	1020790268	1745	1745	1745	1745	0
159	20241018	172100	1020790268	1745	1745	1745	1745	0
160	20241018	172000	1020790268	1745	1745	1745	1745	0
161	20241018	171900	1020790268	1745	1745	1745	1745	0
162	20241018	171800	1020790268	1745	1745	1745	1745	0
163	20241018	171700	1020790268	1745	1745	1745	1745	0
164	20241018	171600	1020790268	1745	1745	1745	1745	0
165	20241018	171500	1020790268	1745	1745	1745	1745	0
166	20241018	171400	1020790268	1745	1745	1745	1745	0
167	20241018	171300	1020790268	1745	1745	1745	1745	0
168	20241018	171200	1020790268	1745	1745	1745	1745	0
169	20241018	171100	1020790268	1745	1745	1745	1745	0
170	20241018	171000	1020790268	1745	1745	1745	1745	0
171	20241018	170900	1020790268	1745	1745	1745	1745	0
172	20241018	170800	1020790268	1745	1745	1745	1745	0
173	20241018	170700	1020790268	1745	1745	1745	1745	0
174	20241018	170600	1020790268	1745	1745	1745	1745	0
175	20241018	170500	1020790268	1745	1745	1745	1745	0
176	20241018	170400	1020790268	1745	1745	1745	1745	0
177	20241018	170300	1020790268	1745	1745	1745	1745	0
178	20241018	170200	1020790268	1745	1745	1745	1745	0
179	20241018	170100	1020790268	1745	1745	1745	1745	0
180	20241018	170000	1020790268	1745	1745	1745	1745	0
181	20241018	165900	1020790268	1745	1745	1745	1745	0
182	20241018	165800	1020790268	1745	1745	1745	1745	9813
183	20241018	165700	1020790268	1745	1745	1745	1745	0
184	20241018	165600	1020790268	1745	1745	1745	1745	0
185	20241018	165500	1020790268	1745	1745	1745	1745	0
186	20241018	165400	1020790268	1745	1745	1745	1745	0
187	20241018	165300	1020790268	1745	1745	1745	1745	0
188	20241018	165200	1020790268	1745	1745	1745	1745	0
189	20241018	165100	1020790268	1745	1745	1745	1745	0
190	20241018	165000	1020790268	1745	1745	1745	1745	0
191	20241018	164900	1020790268	1745	1745	1745	1745	0
192	20241018	164800	1020790268	1745	1745	1745	1745	0
193	20241018	164700	1020790268	1745	1745	1745	1745	0
194	20241018	164600	1020790268	1745	1745	1745	1745	0
195	20241018	164500	1020790268	1745	1745	1745	1745	0
196	20241018	164400	1020790268	1745	1745	1745	1745	0
197	20241018	164300	1020790268	1745	1745	1745	1745	0
198	20241018	164200	1020790268	1745	1745	1745	1745	0
199	20241018	164100	1020790268	1745	1745	1745	1745	0
200	20241018	164000	1020790268	1745	1745	1745	1745	0
201	20241018	163900	1020790268	1745	1745	1745	1745	0
202	20241018	163800	1020790268	1745	1745	1745	1745	0
203	20241018	163700	1020790268	1745	1745	1745	1745	0
204	20241018	163600	1020790268	1745	1745	1745	1745	0
205	20241018	163500	1020790268	1745	1745	1745	1745	0
206	20241018	163400	1020790268	1745	1745	1745	1745	0
207	20241018	163300	1020790268	1745	1745	1745	1745	0
208	20241018	163200	1020790268	1745	1745	1745	1745	0
209	20241018	163100	1020790268	1745	1745	1745	1745	0
210	20241018	163000	1020790268	1745	1745	1745	1745	0
211	20241018	162900	1020790268	1745	1745	1745	1745	0
212	20241018	162800	1020790268	1745	1745	1745	1745	9813
213	20241018	162700	1020790268	1745	1745	1745	1745	0
214	20241018	162600	1020790268	1745	1745	1745	1745	0
215	20241018	162500	1020790268	1745	1745	1745	1745	0
216	20241018	162400	1020790268	1745	1745	1745	1745	0
217	20241018	162300	1020790268	1745	1745	1745	1745	0
218	20241018	162200	1020790268	1745	1745	1745	1745	0
219	20241018	162100	1020790268	1745	1745	1745	1745	0
220	20241018	162000	1020790268	1745	1745	1745	1745	0
221	20241018	161900	1020790268	1745	1745	1745	1745	0
222	20241018	161800	1020790268	1745	1745	1745	1745	0
223	20241018	161700	1020790268	1745	1745	1745	1745	0
224	20241018	161600	1020790268	1745	1745	1745	1745	0
225	20241018	161500	1020790268	1745	1745	1745	1745	0
226	20241018	161400	1020790268	1745	1745	1745	1745	0
227	20241018	161300	1020790268	1745	1745	1745	1745	0
228	20241018	161200	1020790268	1745	1745	1745	1745	0
229	20241018	161100	1020790268	1745	1745	1745	1745	0
230	20241018	161000	1020790268	1745	1745	1745	1745	0
231	20241018	160900	1020790268	1745	1745	1745	1745	0
232	20241018	160800	1020790268	1745	1745	1745	1745	0
233	20241018	160700	1020790268	1745	1745	1745	1745	0
234	20241018	160600	1020790268	1745	1745	1745	1745	0
235	20241018	160500	1020790268	1745	1745	1745	1745	0
236	20241018	160400	1020790268	1745	1745	1745	1745	0
237	20241018	160300	1020790268	1745	1745	1745	1745	0
238	20241018	160200	1020790268	1745	1745	1745	1745	0
239	20241018	160100	1020790268	1745	1745	1745	1745	0
240	20241018	160000	1020790268	1745	1745	1745	1745	0
241	20241018	155900	1020790268	1745	1745	1745	1745	0
242	20241018	155800	1020790268	1745	1745	1745	1745	9813
243	20241018	155700	1020790268	1745	1745	1745	1745	0
244	20241018	155600	1020790268	1745	1745	1745	1745	0
245	20241018	155500	1020790268	1745	1745	1745	1745	0
246	20241018	155400	1020790268	1745	1745	1745	1745	0
247	20241018	155300	1020790268	1745	1745	1745	1745	0
248	20241018	155200	1020790268	1745	1745	1745	1745	0
249	20241018	155100	1020790268	1745	1745	1745	1745	0
250	20241018	155000	1020790268	1745	1745	1745	1745	0
251	20241018	154900	1020790268	1745	1745	1745	1745	0
252	20241018	154800	1020790268	1745	1745	1745	1745	0
253	20241018	154700	1020790268	1745	1745	1745	1745	0
254	20241018	154600	1020790268	1745	1745	1745	1745	0
255	20241018	154500	1020790268	1745	1745	1745	1745	0
256	20241018	154400	1020790268	1745	1745	1745	1745	0
257	20241018	154300	1020790268	1745	1745	1745	1745	0
258	20241018	154200	1020790268	1745	1745	1745	1745	0
259	20241018	154100	1020790268	1745	1745	1745	1745	0
260	20241018	154000	1020790268	1745	1745	1745	1745	0
261	20241018	153900	1020790268	1745	1745	1745	1745	0
262	20241018	153800	1020790268	1745	1745	1745	1745	0
263	20241018	153700	1020790268	1745	1745	1745	1745	0
264	20241018	153600	1020790268	1745	1745	1745	1745	0
265	20241018	153500	1020790268	1745	1745	1745	1745	0
266	20241018	153400	1020790268	1745	1745	1745	1745	0
267	20241018	153300	1020790268	1745	1745	1745	1745	0
268	20241018	153200	1020790268	1745	1745	1745	1745	0
269	20241018	153100	1020790268	1745	1745	1745	1745	0
270	20241018	153000	1020790268	1745	1745	1745	1745	9813
271	20241018	152900	1003666583	1750	1750	1750	1750	0
272	20241018	152800	1003666583	1750	1750	1750	1750	0
273	20241018	152700	1003666583	1750	1750	1750	1750	0
274	20241018	152600	1003666583	1750	1750	1750	1750	0
275	20241018	152500	1003666583	1750	1750	1750	1750	0
276	20241018	152400	1003666583	1750	1750	1750	1750	0
277	20241018	152300	1003666583	1750	1750	1750	1750	0
278	20241018	152200	1003666583	1750	1750	1750	1750	0
279	20241018	152100	1003666583	1750	1750	1750	1750	0
280	20241018	152000	1003666583	1750	1750	1750	1750	0
281	20241018	151900	1003666583	1750	1752	1752	1750	204
282	20241018	151800	1003309383	1750	1752	1752	1750	5738
283	20241018	151700	993266869	1751	1752	1752	1751	1001
284	20241018	151600	991513118	1753	1753	1753	1752	1201
285	20241018	151500	989408865	1753	1753	1753	1753	215
286	20241018	151400	989031970	1753	1753	1753	1753	12
287	20241018	151300	989010934	1753	1751	1753	1751	104
288	20241018	151200	988828630	1750	1750	1750	1750	170
289	20241018	151100	988531130	1751	1753	1753	1751	1397
290	20241018	151000	986083768	1753	1753	1753	1753	53
291	20241018	150900	985990859	1754	1753	1754	1753	4
292	20241018	150800	985983845	1753	1753	1753	1753	0
293	20241018	150700	985983845	1753	1753	1753	1753	0
294	20241018	150600	985983845	1753	1753	1753	1753	11
295	20241018	150500	985964562	1753	1753	1753	1753	10
296	20241018	150400	985947032	1753	1753	1753	1753	0
297	20241018	150300	985947032	1753	1752	1753	1752	3102
298	20241018	150200	980509336	1753	1753	1753	1753	59
299	20241018	150100	980405909	1753	1754	1754	1753	1310
300	20241018	150000	978109169	1753	1754	1754	1753	82
301	20241018	145900	977965342	1753	1753	1753	1753	0
302	20241018	145800	977965342	1753	1752	1753	1752	150
303	20241018	145700	977702492	1752	1754	1756	1751	6547
304	20241018	145600	966234500	1753	1753	1753	1753	0
305	20241018	145500	966234500	1753	1755	1755	1753	3004
306	20241018	145400	960967918	1755	1756	1756	1755	699
307	20241018	145300	959741172	1756	1756	1756	1756	214
308	20241018	145200	959365388	1754	1761	1761	1754	2663
309	20241018	145100	954686679	1762	1762	1762	1762	0
310	20241018	145000	954686679	1762	1762	1762	1762	0
311	20241018	144900	954686679	1762	1762	1762	1762	0
312	20241018	144800	954686679	1762	1762	1762	1762	0
313	20241018	144700	954686679	1762	1762	1762	1762	50
314	20241018	144600	954598579	1764	1764	1764	1764	13
315	20241018	144500	954575647	1765	1760	1765	1759	68
316	20241018	144400	954456007	1760	1757	1766	1757	14171
317	20241018	144300	929551560	1758	1758	1758	1758	6162
318	20241018	144200	918718764	1759	1759	1759	1759	0
319	20241018	144100	918718764	1759	1760	1760	1759	1142
320	20241018	144000	916709773	1760	1760	1760	1760	60
321	20241018	143900	916604173	1760	1761	1761	1760	888
322	20241018	143800	915040823	1763	1762	1763	1762	13
323	20241018	143700	915017905	1764	1757	1764	1757	1308
324	20241018	143600	912715836	1755	1760	1761	1755	12062
325	20241018	143500	891546283	1756	1756	1756	1756	6
326	20241018	143400	891535747	1756	1756	1757	1754	14423
327	20241018	143300	866218785	1758	1762	1762	1758	5179
328	20241018	143200	857108150	1762	1762	1762	1762	0
329	20241018	143100	857108150	1762	1763	1763	1762	566
330	20241018	143000	856110392	1764	1764	1764	1764	380
331	20241018	142900	855440072	1764	1764	1764	1764	310
332	20241018	142800	854893232	1766	1766	1766	1766	0
333	20241018	142700	854893232	1766	1765	1767	1765	24
334	20241018	142600	854850840	1763	1763	1763	1763	0
335	20241018	142500	854850840	1763	1763	1763	1763	60
336	20241018	142400	854745060	1763	1763	1763	1763	0
337	20241018	142300	854745060	1763	1763	1763	1763	3640
338	20241018	142200	848327740	1762	1762	1762	1762	210
339	20241018	142100	847957720	1763	1763	1763	1763	4
340	20241018	142000	847950668	1763	1763	1763	1763	0
341	20241018	141900	847950668	1763	1763	1763	1763	0
342	20241018	141800	847950668	1763	1763	1763	1763	0
343	20241018	141700	847950668	1763	1763	1766	1763	4
344	20241018	141600	847943613	1766	1761	1766	1759	5565
345	20241018	141500	838147008	1763	1763	1763	1763	0
346	20241018	141400	838147008	1763	1763	1763	1763	1297
347	20241018	141300	835860397	1763	1763	1763	1763	0
348	20241018	141200	835860397	1763	1762	1763	1761	1346
349	20241018	141100	833489164	1760	1760	1760	1760	2025
350	20241018	141000	829925164	1760	1760	1760	1760	0
351	20241018	140900	829925164	1760	1760	1760	1760	5
352	20241018	140800	829916364	1760	1760	1760	1760	15
353	20241018	140700	829889964	1761	1761	1761	1761	0
354	20241018	140600	829889964	1761	1757	1761	1757	5
355	20241018	140500	829881173	1757	1756	1757	1756	57
356	20241018	140400	829781079	1758	1758	1758	1758	9
357	20241018	140300	829765257	1762	1755	1762	1755	8499
358	20241018	140200	814842879	1755	1755	1755	1755	0
359	20241018	140100	814842879	1755	1755	1755	1755	50
360	20241018	140000	814755129	1753	1755	1755	1753	2201
361	20241018	135900	810895611	1755	1755	1755	1755	40
362	20241018	135800	810825411	1755	1755	1755	1755	0
363	20241018	135700	810825411	1755	1755	1755	1755	576
364	20241018	135600	809814531	1755	1755	1755	1755	0
365	20241018	135500	809814531	1755	1757	1757	1754	6430
366	20241018	135400	798528360	1758	1755	1759	1755	2554
367	20241018	135300	794038728	1755	1759	1759	1755	6381
368	20241018	135200	782827946	1759	1759	1759	1759	283
369	20241018	135100	782330149	1761	1761	1761	1761	0
370	20241018	135000	782330149	1761	1761	1761	1761	0
371	20241018	134900	782330149	1761	1761	1761	1761	0
372	20241018	134800	782330149	1761	1761	1761	1761	0
373	20241018	134700	782330149	1761	1761	1761	1761	0
374	20241018	134600	782330149	1761	1761	1761	1761	0
375	20241018	134500	782330149	1761	1761	1761	1761	1
376	20241018	134400	782328388	1762	1760	1762	1760	953
377	20241018	134300	780650148	1758	1758	1758	1758	46
378	20241018	134200	780569280	1759	1759	1759	1759	0
379	20241018	134100	780569280	1759	1758	1759	1758	18
380	20241018	134000	780537631	1757	1757	1757	1757	0
381	20241018	133900	780537631	1757	1757	1757	1757	0
382	20241018	133800	780537631	1757	1757	1757	1757	2
383	20241018	133700	780534117	1756	1756	1756	1756	0
384	20241018	133600	780534117	1756	1757	1758	1755	270
385	20241018	133500	780059920	1758	1758	1758	1758	206
386	20241018	133400	779697772	1758	1758	1758	1758	100
387	20241018	133300	779521972	1758	1759	1759	1758	220
388	20241018	133200	779135206	1759	1759	1759	1759	99
389	20241018	133100	778961065	1759	1758	1759	1758	342
390	20241018	133000	778359825	1759	1759	1759	1759	500
391	20241018	132900	777480325	1759	1759	1759	1759	10
392	20241018	132800	777462735	1758	1758	1758	1758	11
393	20241018	132700	777443397	1758	1761	1761	1756	741
394	20241018	132600	776139274	1762	1761	1762	1761	656
395	20241018	132500	774984042	1762	1762	1762	1762	1
396	20241018	132400	774982280	1762	1762	1762	1762	15
397	20241018	132300	774955850	1762	1762	1762	1762	100
398	20241018	132200	774779650	1762	1761	1762	1761	464
399	20241018	132100	773962545	1761	1755	1761	1755	109
400	20241018	132000	773770801	1755	1754	1756	1752	1023
401	20241018	131900	771978443	1754	1760	1760	1751	30082
402	20241018	131800	719222286	1760	1763	1763	1760	7008
403	20241018	131700	706875654	1763	1763	1763	1763	800
404	20241018	131600	705465254	1764	1765	1765	1764	2086
405	20241018	131500	701784268	1765	1765	1765	1765	0
406	20241018	131400	701784268	1765	1765	1765	1765	35
407	20241018	131300	701722493	1765	1765	1765	1765	465
408	20241018	131200	700901768	1765	1765	1765	1765	0
409	20241018	131100	700901768	1765	1765	1765	1765	500
410	20241018	131000	700019268	1767	1765	1767	1765	173
411	20241018	130900	699713921	1765	1765	1765	1765	0
412	20241018	130800	699713921	1765	1765	1765	1765	0
413	20241018	130700	699713921	1765	1765	1765	1765	0
414	20241018	130600	699713921	1765	1765	1765	1765	1
415	20241018	130500	699712156	1765	1765	1765	1765	0
416	20241018	130400	699712156	1765	1765	1765	1765	2
417	20241018	130300	699708626	1767	1765	1767	1765	80
418	20241018	130200	699567424	1764	1766	1766	1764	916
419	20241018	130100	697950739	1769	1769	1769	1769	0
420	20241018	130000	697950739	1769	1768	1769	1767	1607
421	20241018	125900	695110429	1768	1768	1768	1768	51
422	20241018	125800	695020261	1769	1769	1769	1769	242
423	20241018	125700	694592163	1769	1770	1770	1769	201
424	20241018	125600	694236593	1770	1771	1771	1770	4680
425	20241018	125500	685952493	1770	1771	1771	1770	2992
426	20241018	125400	680655601	1771	1772	1772	1771	931
427	20241018	125300	679006071	1772	1774	1774	1772	2813
428	20241018	125200	674021408	1773	1774	1774	1773	306
429	20241018	125100	673478566	1775	1775	1775	1775	20
430	20241018	125000	673443066	1775	1775	1775	1775	0
431	20241018	124900	673443066	1775	1775	1775	1775	0
432	20241018	124800	673443066	1775	1775	1775	1775	335
433	20241018	124700	672848441	1775	1775	1775	1775	50
434	20241018	124600	672759691	1775	1775	1775	1775	500
435	20241018	124500	671872191	1775	1774	1775	1774	2
436	20241018	124400	671868642	1774	1774	1774	1774	79
437	20241018	124300	671728496	1774	1774	1774	1774	1
438	20241018	124200	671726722	1774	1772	1774	1772	282
439	20241018	124100	671226474	1773	1773	1773	1773	0
440	20241018	124000	671226474	1773	1775	1775	1773	36
441	20241018	123900	671162618	1775	1775	1775	1775	0
442	20241018	123800	671162618	1775	1775	1775	1775	0
443	20241018	123700	671162618	1775	1775	1775	1775	0
444	20241018	123600	671162618	1775	1775	1775	1775	0
445	20241018	123500	671162618	1775	1775	1775	1775	0
446	20241018	123400	671162618	1775	1775	1775	1775	0
447	20241018	123300	671162618	1775	1775	1775	1775	0
448	20241018	123200	671162618	1775	1775	1775	1775	1
449	20241018	123100	671160843	1773	1773	1773	1773	91
450	20241018	123000	670999500	1773	1773	1773	1773	2000
451	20241018	122900	667453500	1773	1773	1773	1773	0
452	20241018	122800	667453500	1773	1773	1773	1773	10
453	20241018	122700	667435770	1776	1774	1776	1774	3124
454	20241018	122600	661893792	1777	1777	1777	1777	0
455	20241018	122500	661893792	1777	1772	1777	1772	3436
456	20241018	122400	655798083	1771	1771	1771	1771	0
457	20241018	122300	655798083	1771	1771	1771	1771	0
458	20241018	122200	655798083	1771	1771	1771	1771	302
459	20241018	122100	655263241	1771	1772	1772	1771	1062
460	20241018	122000	653381930	1773	1773	1773	1773	1
461	20241018	121900	653380157	1774	1774	1774	1774	0
462	20241018	121800	653380157	1774	1774	1774	1774	4
463	20241018	121700	653373061	1774	1775	1775	1774	4958
464	20241018	121600	644573015	1775	1775	1775	1775	0
465	20241018	121500	644573015	1775	1776	1776	1775	5371
466	20241018	121400	635037119	1777	1777	1777	1777	49
467	20241018	121300	634950046	1776	1776	1776	1776	1718
468	20241018	121200	631898878	1776	1776	1776	1776	1157
469	20241018	121100	629844046	1776	1776	1776	1776	4476
470	20241018	121000	621894670	1778	1776	1778	1776	53
471	20241018	120900	621800537	1776	1776	1776	1776	345
472	20241018	120800	621187817	1778	1778	1778	1778	0
473	20241018	120700	621187817	1778	1778	1778	1778	2
474	20241018	120600	621184261	1778	1778	1779	1778	37
475	20241018	120500	621118474	1776	1776	1776	1776	0
476	20241018	120400	621118474	1776	1776	1776	1776	2
477	20241018	120300	621114922	1776	1776	1776	1776	0
478	20241018	120200	621114922	1776	1776	1776	1776	0
479	20241018	120100	621114922	1776	1776	1776	1776	0
480	20241018	120000	621114922	1776	1776	1776	1776	0
481	20241018	115900	621114922	1776	1776	1776	1776	0
482	20241018	115800	621114922	1776	1779	1779	1776	1548
483	20241018	115700	618364706	1779	1779	1779	1779	0
484	20241018	115600	618364706	1779	1779	1779	1779	0
485	20241018	115500	618364706	1779	1779	1779	1779	2
486	20241018	115400	618361148	1776	1776	1776	1776	0
487	20241018	115300	618361148	1776	1776	1776	1776	50
488	20241018	115200	618272348	1776	1776	1776	1776	200
489	20241018	115100	617917148	1781	1782	1782	1777	8273
490	20241018	115000	603196679	1784	1783	1784	1783	200
491	20241018	114900	602839918	1783	1783	1783	1783	214
492	20241018	114800	602458356	1783	1783	1783	1783	4
493	20241018	114700	602451224	1783	1783	1783	1783	0
494	20241018	114600	602451224	1783	1783	1783	1783	0
495	20241018	114500	602451224	1783	1781	1783	1781	274
496	20241018	114400	601962763	1780	1781	1781	1780	101
497	20241018	114300	601782982	1779	1779	1779	1779	0
498	20241018	114200	601782982	1779	1779	1779	1779	0
499	20241018	114100	601782982	1779	1779	1779	1779	1000
500	20241018	114000	600003982	1781	1781	1781	1781	0
501	20241018	113900	600003982	1781	1781	1781	1781	0
502	20241018	113800	600003982	1781	1781	1781	1781	0
503	20241018	113700	600003982	1781	1781	1781	1781	0
504	20241018	113600	600003982	1781	1778	1781	1778	100
505	20241018	113500	599825885	1781	1778	1781	1778	26
506	20241018	113400	599779588	1777	1777	1777	1777	0
507	20241018	113300	599779588	1777	1774	1777	1774	454
508	20241018	113200	598973889	1772	1772	1772	1772	30
509	20241018	113100	598920729	1772	1772	1772	1772	2
510	20241018	113000	598917185	1772	1774	1774	1772	230
511	20241018	112900	598509525	1774	1774	1774	1774	0
512	20241018	112800	598509525	1774	1781	1781	1774	6
513	20241018	112700	598498860	1781	1775	1781	1774	95
514	20241018	112600	598329684	1773	1772	1773	1770	1062
515	20241018	112500	596448745	1773	1776	1776	1773	2576
516	20241018	112400	591876946	1777	1776	1777	1776	2565
517	20241018	112300	587321505	1777	1777	1777	1777	112
518	20241018	112200	587122481	1778	1778	1778	1778	0
519	20241018	112100	587122481	1778	1781	1781	1778	316
520	20241018	112000	586560405	1781	1780	1781	1780	30
521	20241018	111900	586507004	1780	1780	1780	1780	179
522	20241018	111800	586188384	1780	1780	1780	1780	2122
523	20241018	111700	582411224	1781	1781	1781	1781	760
524	20241018	111600	581057664	1781	1783	1783	1781	1313
525	20241018	111500	578718093	1783	1783	1783	1783	16
526	20241018	111400	578689565	1784	1783	1784	1783	727
527	20241018	111300	577392598	1784	1781	1784	1781	131
528	20241018	111200	577158950	1781	1780	1781	1780	120
529	20241018	111100	576945330	1780	1786	1786	1780	6952
530	20241018	111000	564547747	1786	1786	1786	1786	0
531	20241018	110900	564547747	1786	1788	1788	1786	892
532	20241018	110800	562953031	1788	1790	1790	1788	284
533	20241018	110700	562445237	1790	1790	1790	1788	237
534	20241018	110600	562021071	1788	1788	1788	1788	0
535	20241018	110500	562021071	1788	1787	1788	1787	7791
536	20241018	110400	548098548	1787	1786	1787	1785	3450
537	20241018	110300	541934898	1785	1787	1787	1783	4123
538	20241018	110200	534575860	1788	1791	1791	1787	1312
539	20241018	110100	532229965	1791	1789	1791	1788	2574
540	20241018	110000	527626733	1789	1788	1790	1787	6192
541	20241018	105900	516556845	1794	1793	1794	1789	5472
542	20241018	105800	506752590	1793	1792	1793	1790	1622
543	20241018	105700	503845838	1793	1790	1793	1789	5330
544	20241018	105600	494298038	1791	1789	1793	1789	19806
545	20241018	105500	458801025	1792	1790	1792	1790	3364
546	20241018	105400	452777078	1790	1786	1792	1786	239
547	20241018	105300	452349918	1790	1785	1790	1785	107
548	20241018	105200	452158415	1790	1784	1792	1784	1090
549	20241018	105100	450213698	1792	1788	1793	1786	1603
550	20241018	105000	447346500	1787	1785	1792	1785	37
551	20241018	104900	447280331	1784	1785	1785	1782	1561
552	20241018	104800	444498395	1785	1785	1793	1784	759
553	20241018	104700	443143186	1785	1792	1794	1784	11708
554	20241018	104600	422204123	1794	1788	1795	1787	2284
555	20241018	104500	418116948	1787	1784	1787	1784	255
556	20241018	104400	417661266	1784	1782	1786	1782	2400
557	20241018	104300	413383189	1782	1778	1784	1778	4325
558	20241018	104200	405678388	1780	1776	1780	1776	12166
559	20241018	104100	384045977	1776	1778	1778	1776	857
560	20241018	104000	382523240	1778	1775	1778	1775	2761
561	20241018	103900	377619415	1776	1776	1776	1776	823
562	20241018	103800	376157767	1776	1776	1776	1776	1
563	20241018	103700	376155991	1777	1774	1777	1774	608
564	20241018	103600	375077393	1774	1774	1774	1774	716
565	20241018	103500	373807209	1774	1774	1774	1774	10
566	20241018	103400	373789469	1774	1771	1774	1771	978
567	20241018	103300	372055775	1769	1770	1770	1769	1044
568	20241018	103200	370208895	1769	1766	1769	1766	6534
569	20241018	103100	358657971	1766	1766	1766	1765	9127
570	20241018	103000	342541329	1767	1771	1771	1767	12727
571	20241018	102900	320035225	1771	1773	1773	1771	779
572	20241018	102800	318655365	1774	1774	1774	1774	20
573	20241018	102700	318619885	1774	1774	1774	1774	0
574	20241018	102600	318619885	1774	1775	1775	1774	50
575	20241018	102500	318531146	1775	1775	1775	1775	214
576	20241018	102400	318151296	1775	1775	1775	1775	384
577	20241018	102300	317469696	1775	1775	1775	1775	0
578	20241018	102200	317469696	1775	1776	1776	1775	407
579	20241018	102100	316746868	1776	1776	1776	1775	1198
580	20241018	102000	314619300	1776	1776	1776	1776	496
581	20241018	101900	313738404	1776	1773	1776	1773	930
582	20241018	101800	312089455	1773	1774	1774	1773	291
583	20241018	101700	311573511	1775	1773	1775	1773	5
584	20241018	101600	311564639	1772	1772	1775	1772	16
585	20241018	101500	311536254	1771	1776	1776	1771	2612
586	20241018	101400	306906703	1776	1776	1776	1776	14
587	20241018	101300	306881839	1775	1773	1775	1773	1997
588	20241018	101200	303339364	1772	1773	1773	1772	757
589	20241018	101100	301997459	1773	1772	1773	1772	63
590	20241018	101000	301885819	1773	1771	1773	1770	1264
591	20241018	100900	299648361	1772	1776	1776	1772	5164
592	20241018	100800	290494588	1774	1775	1775	1774	7
593	20241018	100700	290482169	1776	1776	1776	1776	0
594	20241018	100600	290482169	1776	1777	1777	1774	547
595	20241018	100500	289511549	1777	1777	1777	1777	199
596	20241018	100400	289157926	1777	1777	1777	1777	17
597	20241018	100300	289127717	1777	1775	1778	1775	463
598	20241018	100200	288305527	1776	1776	1777	1776	1411
599	20241018	100100	285798566	1776	1778	1778	1774	12744
600	20241018	100000	263172216	1778	1777	1778	1777	102
601	20241018	095900	262990862	1778	1776	1778	1776	4666
602	20241018	095800	254703845	1775	1775	1775	1775	0
603	20241018	095700	254703845	1775	1775	1776	1774	1371
604	20241018	095600	252270556	1776	1772	1776	1772	1718
605	20241018	095500	249221064	1773	1773	1773	1773	3
606	20241018	095400	249215745	1773	1774	1774	1772	17
607	20241018	095300	249185603	1772	1771	1772	1770	5013
608	20241018	095200	240307573	1772	1770	1777	1770	819
609	20241018	095100	238855055	1770	1771	1772	1768	9239
610	20241018	095000	222501110	1771	1771	1771	1771	700
611	20241018	094900	221261410	1771	1771	1771	1771	756
612	20241018	094800	219922534	1771	1771	1771	1771	303
613	20241018	094700	219385921	1771	1771	1771	1771	1529
614	20241018	094600	216678062	1771	1771	1771	1770	2002
615	20241018	094500	213133319	1776	1772	1776	1772	10431
616	20241018	094400	194638097	1771	1774	1774	1768	9075
617	20241018	094300	178575610	1774	1775	1775	1774	180
618	20241018	094200	178256210	1775	1775	1775	1775	48
619	20241018	094100	178171010	1777	1775	1778	1775	2324
620	20241018	094000	174043410	1776	1775	1777	1772	3607
621	20241018	093900	167647065	1777	1777	1777	1772	5398
622	20241018	093800	158076850	1775	1774	1777	1774	1368
623	20241018	093700	155648739	1773	1772	1773	1772	1856
624	20241018	093600	152358052	1773	1775	1775	1772	3903
625	20241018	093500	145440337	1775	1772	1778	1772	140
626	20241018	093400	145191721	1772	1777	1778	1772	632
627	20241018	093300	144070048	1777	1780	1781	1777	1766
628	20241018	093200	140928508	1780	1776	1781	1776	3314
629	20241018	093100	135036525	1776	1772	1778	1770	696
630	20241018	093000	133802636	1772	1772	1774	1770	659
631	20241018	092900	132635397	1771	1768	1772	1768	6336
632	20241018	092800	121418955	1770	1770	1770	1767	1156
633	20241018	092700	119374635	1770	1770	1773	1767	7573
634	20241018	092600	105967489	1769	1770	1770	1769	5
635	20241018	092500	105958640	1770	1769	1770	1769	696
636	20241018	092400	104726721	1770	1768	1772	1768	2063
637	20241018	092300	101071966	1767	1769	1769	1766	5503
638	20241018	092200	91351414	1770	1771	1771	1770	269
639	20241018	092100	90875179	1772	1772	1773	1772	551
640	20241018	092000	89898757	1772	1773	1773	1772	1844
641	20241018	091900	86630462	1773	1774	1774	1773	1749
642	20241018	091800	83529449	1774	1773	1774	1773	119
643	20241018	091700	83318344	1773	1779	1779	1773	361
644	20241018	091600	82677148	1779	1780	1780	1779	266
645	20241018	091500	82203717	1780	1782	1783	1780	1479
646	20241018	091400	79567635	1782	1779	1782	1779	2615
647	20241018	091300	74911533	1779	1778	1779	1778	55
648	20241018	091200	74813734	1778	1771	1779	1771	854
649	20241018	091100	73298633	1771	1769	1776	1768	2814
650	20241018	091000	68315837	1776	1765	1776	1765	4522
651	20241018	090900	60296193	1770	1769	1770	1769	142
652	20241018	090800	60044863	1771	1770	1771	1764	7726
653	20241018	090700	46371637	1770	1772	1775	1770	2062
654	20241018	090600	42720842	1775	1777	1780	1774	1974
655	20241018	090500	39214275	1777	1772	1777	1772	1405
656	20241018	090400	36720058	1772	1768	1772	1761	1727
657	20241018	090300	33674878	1763	1771	1771	1763	10886
658	20241018	090200	14403453	1773	1777	1777	1771	3683
659	20241018	090100	7872222	1777	1769	1777	1762	1062
660	20241018	090000	5991528	1769	1770	1777	1769	3152