KissMeData/127710/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	202200	137639898	1376	1376	1376	1376	418
3	20241018	202100	137639898	1376	1376	1376	1376	0
4	20241018	202000	137639898	1376	1376	1376	1376	0
5	20241018	201900	137639898	1376	1376	1376	1376	0
6	20241018	201800	137639898	1376	1376	1376	1376	0
7	20241018	201700	137639898	1376	1376	1376	1376	0
8	20241018	201600	137639898	1376	1376	1376	1376	0
9	20241018	201500	137639898	1376	1376	1376	1376	0
10	20241018	201400	137639898	1376	1376	1376	1376	0
11	20241018	201300	137639898	1376	1376	1376	1376	0
12	20241018	201200	137639898	1376	1376	1376	1376	0
13	20241018	201100	137639898	1376	1376	1376	1376	0
14	20241018	201000	137639898	1376	1376	1376	1376	0
15	20241018	200900	137639898	1376	1376	1376	1376	0
16	20241018	200800	137639898	1376	1376	1376	1376	0
17	20241018	200700	137639898	1376	1376	1376	1376	0
18	20241018	200600	137639898	1376	1376	1376	1376	0
19	20241018	200500	137639898	1376	1376	1376	1376	0
20	20241018	200400	137639898	1376	1376	1376	1376	0
21	20241018	200300	137639898	1376	1376	1376	1376	0
22	20241018	200200	137639898	1376	1376	1376	1376	0
23	20241018	200100	137639898	1376	1376	1376	1376	0
24	20241018	200000	137639898	1376	1376	1376	1376	0
25	20241018	195900	137639898	1376	1376	1376	1376	0
26	20241018	195800	137639898	1376	1376	1376	1376	0
27	20241018	195700	137639898	1376	1376	1376	1376	0
28	20241018	195600	137639898	1376	1376	1376	1376	0
29	20241018	195500	137639898	1376	1376	1376	1376	0
30	20241018	195400	137639898	1376	1376	1376	1376	0
31	20241018	195300	137639898	1376	1376	1376	1376	0
32	20241018	195200	137639898	1376	1376	1376	1376	418
33	20241018	195100	137639898	1376	1376	1376	1376	0
34	20241018	195000	137639898	1376	1376	1376	1376	0
35	20241018	194900	137639898	1376	1376	1376	1376	0
36	20241018	194800	137639898	1376	1376	1376	1376	0
37	20241018	194700	137639898	1376	1376	1376	1376	0
38	20241018	194600	137639898	1376	1376	1376	1376	0
39	20241018	194500	137639898	1376	1376	1376	1376	0
40	20241018	194400	137639898	1376	1376	1376	1376	0
41	20241018	194300	137639898	1376	1376	1376	1376	0
42	20241018	194200	137639898	1376	1376	1376	1376	0
43	20241018	194100	137639898	1376	1376	1376	1376	0
44	20241018	194000	137639898	1376	1376	1376	1376	0
45	20241018	193900	137639898	1376	1376	1376	1376	0
46	20241018	193800	137639898	1376	1376	1376	1376	0
47	20241018	193700	137639898	1376	1376	1376	1376	0
48	20241018	193600	137639898	1376	1376	1376	1376	0
49	20241018	193500	137639898	1376	1376	1376	1376	0
50	20241018	193400	137639898	1376	1376	1376	1376	0
51	20241018	193300	137639898	1376	1376	1376	1376	0
52	20241018	193200	137639898	1376	1376	1376	1376	0
53	20241018	193100	137639898	1376	1376	1376	1376	0
54	20241018	193000	137639898	1376	1376	1376	1376	0
55	20241018	192900	137639898	1376	1376	1376	1376	0
56	20241018	192800	137639898	1376	1376	1376	1376	0
57	20241018	192700	137639898	1376	1376	1376	1376	0
58	20241018	192600	137639898	1376	1376	1376	1376	0
59	20241018	192500	137639898	1376	1376	1376	1376	0
60	20241018	192400	137639898	1376	1376	1376	1376	0
61	20241018	192300	137639898	1376	1376	1376	1376	0
62	20241018	192200	137639898	1376	1376	1376	1376	418
63	20241018	192100	137639898	1376	1376	1376	1376	0
64	20241018	192000	137639898	1376	1376	1376	1376	0
65	20241018	191900	137639898	1376	1376	1376	1376	0
66	20241018	191800	137639898	1376	1376	1376	1376	0
67	20241018	191700	137639898	1376	1376	1376	1376	0
68	20241018	191600	137639898	1376	1376	1376	1376	0
69	20241018	191500	137639898	1376	1376	1376	1376	0
70	20241018	191400	137639898	1376	1376	1376	1376	0
71	20241018	191300	137639898	1376	1376	1376	1376	0
72	20241018	191200	137639898	1376	1376	1376	1376	0
73	20241018	191100	137639898	1376	1376	1376	1376	0
74	20241018	191000	137639898	1376	1376	1376	1376	0
75	20241018	190900	137639898	1376	1376	1376	1376	0
76	20241018	190800	137639898	1376	1376	1376	1376	0
77	20241018	190700	137639898	1376	1376	1376	1376	0
78	20241018	190600	137639898	1376	1376	1376	1376	0
79	20241018	190500	137639898	1376	1376	1376	1376	0
80	20241018	190400	137639898	1376	1376	1376	1376	0
81	20241018	190300	137639898	1376	1376	1376	1376	0
82	20241018	190200	137639898	1376	1376	1376	1376	0
83	20241018	190100	137639898	1376	1376	1376	1376	0
84	20241018	190000	137639898	1376	1376	1376	1376	0
85	20241018	185900	137639898	1376	1376	1376	1376	0
86	20241018	185800	137639898	1376	1376	1376	1376	0
87	20241018	185700	137639898	1376	1376	1376	1376	0
88	20241018	185600	137639898	1376	1376	1376	1376	0
89	20241018	185500	137639898	1376	1376	1376	1376	0
90	20241018	185400	137639898	1376	1376	1376	1376	0
91	20241018	185300	137639898	1376	1376	1376	1376	0
92	20241018	185200	137639898	1376	1376	1376	1376	418
93	20241018	185100	137639898	1376	1376	1376	1376	0
94	20241018	185000	137639898	1376	1376	1376	1376	0
95	20241018	184900	137639898	1376	1376	1376	1376	0
96	20241018	184800	137639898	1376	1376	1376	1376	0
97	20241018	184700	137639898	1376	1376	1376	1376	0
98	20241018	184600	137639898	1376	1376	1376	1376	0
99	20241018	184500	137639898	1376	1376	1376	1376	0
100	20241018	184400	137639898	1376	1376	1376	1376	0
101	20241018	184300	137639898	1376	1376	1376	1376	0
102	20241018	184200	137639898	1376	1376	1376	1376	0
103	20241018	184100	137639898	1376	1376	1376	1376	0
104	20241018	184000	137639898	1376	1376	1376	1376	0
105	20241018	183900	137639898	1376	1376	1376	1376	0
106	20241018	183800	137639898	1376	1376	1376	1376	0
107	20241018	183700	137639898	1376	1376	1376	1376	0
108	20241018	183600	137639898	1376	1376	1376	1376	0
109	20241018	183500	137639898	1376	1376	1376	1376	0
110	20241018	183400	137639898	1376	1376	1376	1376	0
111	20241018	183300	137639898	1376	1376	1376	1376	0
112	20241018	183200	137639898	1376	1376	1376	1376	0
113	20241018	183100	137639898	1376	1376	1376	1376	0
114	20241018	183000	137639898	1376	1376	1376	1376	0
115	20241018	182900	137639898	1376	1376	1376	1376	0
116	20241018	182800	137639898	1376	1376	1376	1376	0
117	20241018	182700	137639898	1376	1376	1376	1376	0
118	20241018	182600	137639898	1376	1376	1376	1376	0
119	20241018	182500	137639898	1376	1376	1376	1376	0
120	20241018	182400	137639898	1376	1376	1376	1376	0
121	20241018	182300	137639898	1376	1376	1376	1376	0
122	20241018	182200	137639898	1376	1376	1376	1376	418
123	20241018	182100	137639898	1376	1376	1376	1376	0
124	20241018	182000	137639898	1376	1376	1376	1376	0
125	20241018	181900	137639898	1376	1376	1376	1376	0
126	20241018	181800	137639898	1376	1376	1376	1376	0
127	20241018	181700	137639898	1376	1376	1376	1376	0
128	20241018	181600	137639898	1376	1376	1376	1376	0
129	20241018	181500	137639898	1376	1376	1376	1376	0
130	20241018	181400	137639898	1376	1376	1376	1376	0
131	20241018	181300	137639898	1376	1376	1376	1376	0
132	20241018	181200	137639898	1376	1376	1376	1376	0
133	20241018	181100	137639898	1376	1376	1376	1376	0
134	20241018	181000	137639898	1376	1376	1376	1376	0
135	20241018	180900	137639898	1376	1376	1376	1376	0
136	20241018	180800	137639898	1376	1376	1376	1376	0
137	20241018	180700	137639898	1376	1376	1376	1376	0
138	20241018	180600	137639898	1376	1376	1376	1376	0
139	20241018	180500	137639898	1376	1376	1376	1376	0
140	20241018	180400	137639898	1376	1376	1376	1376	0
141	20241018	180300	137639898	1376	1376	1376	1376	0
142	20241018	180200	137639898	1376	1376	1376	1376	0
143	20241018	180100	137639898	1376	1376	1376	1376	0
144	20241018	180000	137639898	1376	1376	1376	1376	0
145	20241018	175900	137639898	1376	1376	1376	1376	0
146	20241018	175800	137639898	1376	1376	1376	1376	0
147	20241018	175700	137639898	1376	1376	1376	1376	0
148	20241018	175600	137639898	1376	1376	1376	1376	0
149	20241018	175500	137639898	1376	1376	1376	1376	0
150	20241018	175400	137639898	1376	1376	1376	1376	0
151	20241018	175300	137639898	1376	1376	1376	1376	0
152	20241018	175200	137639898	1376	1376	1376	1376	418
153	20241018	175100	137639898	1376	1376	1376	1376	0
154	20241018	175000	137639898	1376	1376	1376	1376	0
155	20241018	174900	137639898	1376	1376	1376	1376	0
156	20241018	174800	137639898	1376	1376	1376	1376	0
157	20241018	174700	137639898	1376	1376	1376	1376	0
158	20241018	174600	137639898	1376	1376	1376	1376	0
159	20241018	174500	137639898	1376	1376	1376	1376	0
160	20241018	174400	137639898	1376	1376	1376	1376	0
161	20241018	174300	137639898	1376	1376	1376	1376	0
162	20241018	174200	137639898	1376	1376	1376	1376	0
163	20241018	174100	137639898	1376	1376	1376	1376	0
164	20241018	174000	137639898	1376	1376	1376	1376	0
165	20241018	173900	137639898	1376	1376	1376	1376	0
166	20241018	173800	137639898	1376	1376	1376	1376	0
167	20241018	173700	137639898	1376	1376	1376	1376	0
168	20241018	173600	137639898	1376	1376	1376	1376	0
169	20241018	173500	137639898	1376	1376	1376	1376	0
170	20241018	173400	137639898	1376	1376	1376	1376	0
171	20241018	173300	137639898	1376	1376	1376	1376	0
172	20241018	173200	137639898	1376	1376	1376	1376	0
173	20241018	173100	137639898	1376	1376	1376	1376	0
174	20241018	173000	137639898	1376	1376	1376	1376	0
175	20241018	172900	137639898	1376	1376	1376	1376	0
176	20241018	172800	137639898	1376	1376	1376	1376	0
177	20241018	172700	137639898	1376	1376	1376	1376	0
178	20241018	172600	137639898	1376	1376	1376	1376	0
179	20241018	172500	137639898	1376	1376	1376	1376	0
180	20241018	172400	137639898	1376	1376	1376	1376	0
181	20241018	172300	137639898	1376	1376	1376	1376	0
182	20241018	172200	137639898	1376	1376	1376	1376	418
183	20241018	172100	137639898	1376	1376	1376	1376	0
184	20241018	172000	137639898	1376	1376	1376	1376	0
185	20241018	171900	137639898	1376	1376	1376	1376	0
186	20241018	171800	137639898	1376	1376	1376	1376	0
187	20241018	171700	137639898	1376	1376	1376	1376	0
188	20241018	171600	137639898	1376	1376	1376	1376	0
189	20241018	171500	137639898	1376	1376	1376	1376	0
190	20241018	171400	137639898	1376	1376	1376	1376	0
191	20241018	171300	137639898	1376	1376	1376	1376	0
192	20241018	171200	137639898	1376	1376	1376	1376	0
193	20241018	171100	137639898	1376	1376	1376	1376	0
194	20241018	171000	137639898	1376	1376	1376	1376	0
195	20241018	170900	137639898	1376	1376	1376	1376	0
196	20241018	170800	137639898	1376	1376	1376	1376	0
197	20241018	170700	137639898	1376	1376	1376	1376	0
198	20241018	170600	137639898	1376	1376	1376	1376	0
199	20241018	170500	137639898	1376	1376	1376	1376	0
200	20241018	170400	137639898	1376	1376	1376	1376	0
201	20241018	170300	137639898	1376	1376	1376	1376	0
202	20241018	170200	137639898	1376	1376	1376	1376	0
203	20241018	170100	137639898	1376	1376	1376	1376	0
204	20241018	170000	137639898	1376	1376	1376	1376	0
205	20241018	165900	137639898	1376	1376	1376	1376	0
206	20241018	165800	137639898	1376	1376	1376	1376	0
207	20241018	165700	137639898	1376	1376	1376	1376	0
208	20241018	165600	137639898	1376	1376	1376	1376	0
209	20241018	165500	137639898	1376	1376	1376	1376	0
210	20241018	165400	137639898	1376	1376	1376	1376	0
211	20241018	165300	137639898	1376	1376	1376	1376	0
212	20241018	165200	137639898	1376	1376	1376	1376	418
213	20241018	165100	137639898	1376	1376	1376	1376	0
214	20241018	165000	137639898	1376	1376	1376	1376	0
215	20241018	164900	137639898	1376	1376	1376	1376	0
216	20241018	164800	137639898	1376	1376	1376	1376	0
217	20241018	164700	137639898	1376	1376	1376	1376	0
218	20241018	164600	137639898	1376	1376	1376	1376	0
219	20241018	164500	137639898	1376	1376	1376	1376	0
220	20241018	164400	137639898	1376	1376	1376	1376	0
221	20241018	164300	137639898	1376	1376	1376	1376	0
222	20241018	164200	137639898	1376	1376	1376	1376	0
223	20241018	164100	137639898	1376	1376	1376	1376	0
224	20241018	164000	137639898	1376	1376	1376	1376	0
225	20241018	163900	137639898	1376	1376	1376	1376	0
226	20241018	163800	137639898	1376	1376	1376	1376	0
227	20241018	163700	137639898	1376	1376	1376	1376	0
228	20241018	163600	137639898	1376	1376	1376	1376	0
229	20241018	163500	137639898	1376	1376	1376	1376	0
230	20241018	163400	137639898	1376	1376	1376	1376	0
231	20241018	163300	137639898	1376	1376	1376	1376	0
232	20241018	163200	137639898	1376	1376	1376	1376	0
233	20241018	163100	137639898	1376	1376	1376	1376	0
234	20241018	163000	137639898	1376	1376	1376	1376	0
235	20241018	162900	137639898	1376	1376	1376	1376	0
236	20241018	162800	137639898	1376	1376	1376	1376	0
237	20241018	162700	137639898	1376	1376	1376	1376	0
238	20241018	162600	137639898	1376	1376	1376	1376	0
239	20241018	162500	137639898	1376	1376	1376	1376	0
240	20241018	162400	137639898	1376	1376	1376	1376	0
241	20241018	162300	137639898	1376	1376	1376	1376	0
242	20241018	162200	137639898	1376	1376	1376	1376	418
243	20241018	162100	137639898	1376	1376	1376	1376	0
244	20241018	162000	137639898	1376	1376	1376	1376	0
245	20241018	161900	137639898	1376	1376	1376	1376	0
246	20241018	161800	137639898	1376	1376	1376	1376	0
247	20241018	161700	137639898	1376	1376	1376	1376	0
248	20241018	161600	137639898	1376	1376	1376	1376	0
249	20241018	161500	137639898	1376	1376	1376	1376	0
250	20241018	161400	137639898	1376	1376	1376	1376	0
251	20241018	161300	137639898	1376	1376	1376	1376	0
252	20241018	161200	137639898	1376	1376	1376	1376	0
253	20241018	161100	137639898	1376	1376	1376	1376	0
254	20241018	161000	137639898	1376	1376	1376	1376	0
255	20241018	160900	137639898	1376	1376	1376	1376	0
256	20241018	160800	137639898	1376	1376	1376	1376	0
257	20241018	160700	137639898	1376	1376	1376	1376	0
258	20241018	160600	137639898	1376	1376	1376	1376	0
259	20241018	160500	137639898	1376	1376	1376	1376	0
260	20241018	160400	137639898	1376	1376	1376	1376	0
261	20241018	160300	137639898	1376	1376	1376	1376	0
262	20241018	160200	137639898	1376	1376	1376	1376	0
263	20241018	160100	137639898	1376	1376	1376	1376	0
264	20241018	160000	137639898	1376	1376	1376	1376	0
265	20241018	155900	137639898	1376	1376	1376	1376	0
266	20241018	155800	137639898	1376	1376	1376	1376	0
267	20241018	155700	137639898	1376	1376	1376	1376	0
268	20241018	155600	137639898	1376	1376	1376	1376	0
269	20241018	155500	137639898	1376	1376	1376	1376	0
270	20241018	155400	137639898	1376	1376	1376	1376	0
271	20241018	155300	137639898	1376	1376	1376	1376	0
272	20241018	155200	137639898	1376	1376	1376	1376	418
273	20241018	155100	137639898	1376	1376	1376	1376	0
274	20241018	155000	137639898	1376	1376	1376	1376	0
275	20241018	154900	137639898	1376	1376	1376	1376	0
276	20241018	154800	137639898	1376	1376	1376	1376	0
277	20241018	154700	137639898	1376	1376	1376	1376	0
278	20241018	154600	137639898	1376	1376	1376	1376	0
279	20241018	154500	137639898	1376	1376	1376	1376	0
280	20241018	154400	137639898	1376	1376	1376	1376	0
281	20241018	154300	137639898	1376	1376	1376	1376	0
282	20241018	154200	137639898	1376	1376	1376	1376	0
283	20241018	154100	137639898	1376	1376	1376	1376	0
284	20241018	154000	137639898	1376	1376	1376	1376	0
285	20241018	153900	137639898	1376	1376	1376	1376	0
286	20241018	153800	137639898	1376	1376	1376	1376	0
287	20241018	153700	137639898	1376	1376	1376	1376	0
288	20241018	153600	137639898	1376	1376	1376	1376	0
289	20241018	153500	137639898	1376	1376	1376	1376	0
290	20241018	153400	137639898	1376	1376	1376	1376	0
291	20241018	153300	137639898	1376	1376	1376	1376	0
292	20241018	153200	137639898	1376	1376	1376	1376	0
293	20241018	153100	137639898	1376	1376	1376	1376	0
294	20241018	153000	137639898	1376	1376	1376	1376	418
295	20241018	152900	137064730	1376	1376	1376	1376	0
296	20241018	152800	137064730	1376	1376	1376	1376	0
297	20241018	152700	137064730	1376	1376	1376	1376	0
298	20241018	152600	137064730	1376	1376	1376	1376	0
299	20241018	152500	137064730	1376	1376	1376	1376	0
300	20241018	152400	137064730	1376	1376	1376	1376	0
301	20241018	152300	137064730	1376	1376	1376	1376	0
302	20241018	152200	137064730	1376	1376	1376	1376	0
303	20241018	152100	137064730	1376	1376	1376	1376	0
304	20241018	152000	137064730	1376	1376	1376	1376	0
305	20241018	151900	137064730	1376	1376	1376	1376	0
306	20241018	151800	137064730	1376	1376	1376	1376	10
307	20241018	151700	137050970	1376	1376	1376	1376	0
308	20241018	151600	137050970	1376	1376	1376	1376	0
309	20241018	151500	137050970	1376	1370	1376	1370	101
310	20241018	151400	136912594	1376	1376	1376	1376	0
311	20241018	151300	136912594	1376	1377	1377	1373	257
312	20241018	151200	136558765	1377	1377	1377	1377	0
313	20241018	151100	136558765	1377	1378	1378	1377	11
314	20241018	151000	136543608	1377	1377	1377	1377	1
315	20241018	150900	136542231	1379	1379	1379	1379	0
316	20241018	150800	136542231	1379	1379	1379	1379	0
317	20241018	150700	136542231	1379	1379	1379	1379	0
318	20241018	150600	136542231	1379	1379	1379	1379	0
319	20241018	150500	136542231	1379	1379	1379	1379	0
320	20241018	150400	136542231	1379	1379	1379	1379	0
321	20241018	150300	136542231	1379	1379	1379	1379	0
322	20241018	150200	136542231	1379	1379	1379	1379	0
323	20241018	150100	136542231	1379	1379	1379	1379	0
324	20241018	150000	136542231	1379	1379	1379	1379	0
325	20241018	145900	136542231	1379	1379	1379	1379	0
326	20241018	145800	136542231	1379	1379	1379	1379	0
327	20241018	145700	136542231	1379	1379	1379	1379	0
328	20241018	145600	136542231	1379	1379	1379	1379	0
329	20241018	145500	136542231	1379	1379	1379	1379	0
330	20241018	145400	136542231	1379	1379	1379	1379	0
331	20241018	145300	136542231	1379	1379	1379	1379	0
332	20241018	145200	136542231	1379	1379	1379	1379	0
333	20241018	145100	136542231	1379	1379	1379	1379	0
334	20241018	145000	136542231	1379	1379	1379	1379	0
335	20241018	144900	136542231	1379	1379	1379	1379	0
336	20241018	144800	136542231	1379	1379	1379	1379	0
337	20241018	144700	136542231	1379	1379	1379	1379	10
338	20241018	144600	136528441	1370	1372	1372	1370	10
339	20241018	144500	136514723	1379	1379	1379	1379	0
340	20241018	144400	136514723	1379	1378	1379	1378	11
341	20241018	144300	136499555	1379	1378	1379	1378	12
342	20241018	144200	136483018	1373	1373	1373	1372	52
343	20241018	144100	136411624	1379	1379	1379	1379	0
344	20241018	144000	136411624	1379	1378	1379	1378	2
345	20241018	143900	136408867	1379	1379	1379	1379	0
346	20241018	143800	136408867	1379	1379	1379	1379	0
347	20241018	143700	136408867	1379	1379	1379	1379	0
348	20241018	143600	136408867	1379	1379	1379	1379	0
349	20241018	143500	136408867	1379	1379	1379	1379	0
350	20241018	143400	136408867	1379	1379	1379	1379	0
351	20241018	143300	136408867	1379	1379	1379	1379	0
352	20241018	143200	136408867	1379	1379	1379	1379	0
353	20241018	143100	136408867	1379	1379	1379	1379	0
354	20241018	143000	136408867	1379	1379	1379	1379	0
355	20241018	142900	136408867	1379	1379	1379	1379	0
356	20241018	142800	136408867	1379	1379	1379	1379	0
357	20241018	142700	136408867	1379	1379	1379	1379	0
358	20241018	142600	136408867	1379	1379	1379	1379	0
359	20241018	142500	136408867	1379	1379	1379	1379	0
360	20241018	142400	136408867	1379	1379	1379	1379	0
361	20241018	142300	136408867	1379	1379	1379	1379	0
362	20241018	142200	136408867	1379	1379	1379	1379	10
363	20241018	142100	136395077	1379	1379	1379	1379	0
364	20241018	142000	136395077	1379	1379	1379	1379	0
365	20241018	141900	136395077	1379	1379	1379	1379	0
366	20241018	141800	136395077	1379	1379	1379	1379	0
367	20241018	141700	136395077	1379	1379	1379	1379	0
368	20241018	141600	136395077	1379	1379	1379	1379	0
369	20241018	141500	136395077	1379	1379	1379	1379	1
370	20241018	141400	136393698	1379	1379	1379	1379	0
371	20241018	141300	136393698	1379	1379	1379	1379	0
372	20241018	141200	136393698	1379	1379	1379	1379	0
373	20241018	141100	136393698	1379	1379	1379	1379	0
374	20241018	141000	136393698	1379	1379	1379	1379	0
375	20241018	140900	136393698	1379	1379	1379	1379	10
376	20241018	140800	136379908	1379	1379	1379	1379	0
377	20241018	140700	136379908	1379	1379	1379	1379	0
378	20241018	140600	136379908	1379	1379	1379	1379	0
379	20241018	140500	136379908	1379	1379	1379	1379	0
380	20241018	140400	136379908	1379	1379	1379	1379	0
381	20241018	140300	136379908	1379	1379	1379	1379	0
382	20241018	140200	136379908	1379	1379	1379	1379	0
383	20241018	140100	136379908	1379	1379	1379	1379	1
384	20241018	140000	136378529	1379	1379	1379	1379	0
385	20241018	135900	136378529	1379	1379	1379	1379	0
386	20241018	135800	136378529	1379	1379	1379	1379	0
387	20241018	135700	136378529	1379	1379	1379	1379	0
388	20241018	135600	136378529	1379	1379	1379	1379	0
389	20241018	135500	136378529	1379	1378	1379	1378	6
390	20241018	135400	136370260	1379	1379	1379	1379	0
391	20241018	135300	136370260	1379	1379	1379	1379	0
392	20241018	135200	136370260	1379	1379	1379	1379	0
393	20241018	135100	136370260	1379	1375	1379	1370	2746
394	20241018	135000	132608002	1380	1380	1380	1380	0
395	20241018	134900	132608002	1380	1380	1380	1380	0
396	20241018	134800	132608002	1380	1380	1380	1372	3889
397	20241018	134700	127271915	1386	1386	1386	1386	10
398	20241018	134600	127258055	1386	1386	1386	1384	21
399	20241018	134500	127228969	1386	1386	1386	1386	2
400	20241018	134400	127226197	1386	1386	1386	1380	5
401	20241018	134300	127219273	1386	1385	1386	1385	40
402	20241018	134200	127163852	1385	1370	1390	1370	26608
403	20241018	134100	90488376	1370	1370	1370	1370	0
404	20241018	134000	90488376	1370	1356	1372	1356	2008
405	20241018	133900	87737470	1353	1320	1353	1320	5035
406	20241018	133800	80983578	1319	1310	1319	1301	152
407	20241018	133700	80783668	1320	1320	1320	1320	0
408	20241018	133600	80783668	1320	1320	1320	1320	0
409	20241018	133500	80783668	1320	1320	1320	1320	0
410	20241018	133400	80783668	1320	1319	1320	1319	87
411	20241018	133300	80668904	1319	1319	1319	1319	0
412	20241018	133200	80668904	1319	1307	1319	1300	4030
413	20241018	133100	75424505	1320	1320	1320	1320	0
414	20241018	133000	75424505	1320	1320	1320	1320	0
415	20241018	132900	75424505	1320	1320	1320	1320	0
416	20241018	132800	75424505	1320	1320	1320	1320	0
417	20241018	132700	75424505	1320	1320	1320	1320	0
418	20241018	132600	75424505	1320	1320	1320	1320	20
419	20241018	132500	75398105	1320	1320	1320	1320	10
420	20241018	132400	75384905	1320	1329	1329	1303	110
421	20241018	132300	75240482	1330	1330	1330	1330	0
422	20241018	132200	75240482	1330	1330	1330	1330	0
423	20241018	132100	75240482	1330	1330	1330	1330	0
424	20241018	132000	75240482	1330	1330	1330	1330	0
425	20241018	131900	75240482	1330	1330	1330	1330	0
426	20241018	131800	75240482	1330	1330	1330	1330	0
427	20241018	131700	75240482	1330	1330	1330	1330	0
428	20241018	131600	75240482	1330	1330	1330	1330	0
429	20241018	131500	75240482	1330	1330	1330	1330	0
430	20241018	131400	75240482	1330	1338	1338	1330	3588
431	20241018	131300	70467516	1340	1340	1340	1340	0
432	20241018	131200	70467516	1340	1340	1340	1340	0
433	20241018	131100	70467516	1340	1340	1340	1340	0
434	20241018	131000	70467516	1340	1340	1340	1340	0
435	20241018	130900	70467516	1340	1340	1340	1340	0
436	20241018	130800	70467516	1340	1340	1340	1340	0
437	20241018	130700	70467516	1340	1340	1340	1340	0
438	20241018	130600	70467516	1340	1340	1340	1340	0
439	20241018	130500	70467516	1340	1340	1340	1340	0
440	20241018	130400	70467516	1340	1340	1340	1340	0
441	20241018	130300	70467516	1340	1347	1347	1340	2005
442	20241018	130200	67780790	1350	1350	1350	1350	0
443	20241018	130100	67780790	1350	1350	1350	1350	0
444	20241018	130000	67780790	1350	1350	1350	1350	0
445	20241018	125900	67780790	1350	1352	1352	1350	495
446	20241018	125800	67111852	1350	1359	1359	1350	1106
447	20241018	125700	65618586	1372	1372	1372	1372	0
448	20241018	125600	65618586	1372	1372	1372	1372	7
449	20241018	125500	65608982	1372	1372	1372	1372	0
450	20241018	125400	65608982	1372	1372	1372	1372	0
451	20241018	125300	65608982	1372	1365	1372	1365	3
452	20241018	125200	65604877	1350	1350	1350	1350	0
453	20241018	125100	65604877	1350	1374	1374	1350	1776
454	20241018	125000	63205492	1377	1377	1377	1377	0
455	20241018	124900	63205492	1377	1377	1377	1377	0
456	20241018	124800	63205492	1377	1377	1377	1377	0
457	20241018	124700	63205492	1377	1377	1377	1377	0
458	20241018	124600	63205492	1377	1377	1377	1377	0
459	20241018	124500	63205492	1377	1377	1377	1377	0
460	20241018	124400	63205492	1377	1377	1377	1377	0
461	20241018	124300	63205492	1377	1377	1377	1377	195
462	20241018	124200	62936977	1380	1381	1381	1380	141
463	20241018	124100	62742287	1381	1381	1381	1381	30
464	20241018	124000	62700857	1381	1390	1393	1381	4501
465	20241018	123900	56434375	1393	1393	1393	1393	0
466	20241018	123800	56434375	1393	1393	1393	1393	0
467	20241018	123700	56434375	1393	1393	1393	1393	0
468	20241018	123600	56434375	1393	1393	1393	1393	0
469	20241018	123500	56434375	1393	1394	1394	1393	2
470	20241018	123400	56431588	1394	1381	1394	1381	8
471	20241018	123300	56420473	1368	1368	1368	1368	0
472	20241018	123200	56420473	1368	1368	1368	1368	1
473	20241018	123100	56419105	1381	1378	1381	1378	2
474	20241018	123000	56416346	1377	1377	1377	1377	0
475	20241018	122900	56416346	1377	1377	1377	1377	0
476	20241018	122800	56416346	1377	1377	1377	1377	81
477	20241018	122700	56304809	1377	1377	1377	1377	1
478	20241018	122600	56303432	1375	1375	1375	1375	0
479	20241018	122500	56303432	1375	1375	1375	1375	0
480	20241018	122400	56303432	1375	1375	1375	1375	0
481	20241018	122300	56303432	1375	1375	1375	1375	0
482	20241018	122200	56303432	1375	1372	1375	1372	2
483	20241018	122100	56300685	1358	1358	1358	1358	0
484	20241018	122000	56300685	1358	1358	1358	1358	0
485	20241018	121900	56300685	1358	1358	1358	1358	0
486	20241018	121800	56300685	1358	1380	1380	1358	10
487	20241018	121700	56287011	1394	1394	1394	1394	1483
488	20241018	121600	54219709	1394	1394	1394	1394	71
489	20241018	121500	54120735	1394	1394	1394	1394	1000
490	20241018	121400	52726735	1394	1394	1394	1394	5
491	20241018	121300	52719765	1395	1395	1395	1395	0
492	20241018	121200	52719765	1395	1385	1395	1385	10
493	20241018	121100	52705865	1384	1361	1384	1361	252
494	20241018	121000	52362590	1362	1362	1362	1362	0
495	20241018	120900	52362590	1362	1356	1395	1355	727
496	20241018	120800	51364621	1353	1353	1353	1353	0
497	20241018	120700	51364621	1353	1353	1353	1353	0
498	20241018	120600	51364621	1353	1353	1353	1353	0
499	20241018	120500	51364621	1353	1353	1353	1353	1
500	20241018	120400	51363268	1350	1349	1350	1349	12084
501	20241018	120300	35051868	1349	1339	1349	1339	19
502	20241018	120200	35026373	1339	1335	1339	1335	244
503	20241018	120100	34700627	1335	1335	1335	1335	0
504	20241018	120000	34700627	1335	1331	1335	1331	3
505	20241018	115900	34696628	1329	1323	1329	1323	1388
506	20241018	115800	32852779	1323	1323	1323	1323	0
507	20241018	115700	32852779	1323	1323	1323	1323	0
508	20241018	115600	32852779	1323	1323	1323	1323	0
509	20241018	115500	32852779	1323	1323	1323	1323	0
510	20241018	115400	32852779	1323	1321	1323	1321	2
511	20241018	115300	32850135	1319	1319	1319	1319	0
512	20241018	115200	32850135	1319	1319	1319	1319	0
513	20241018	115100	32850135	1319	1319	1319	1319	0
514	20241018	115000	32850135	1319	1319	1319	1319	0
515	20241018	114900	32850135	1319	1319	1319	1319	0
516	20241018	114800	32850135	1319	1319	1319	1319	0
517	20241018	114700	32850135	1319	1319	1319	1319	0
518	20241018	114600	32850135	1319	1319	1319	1319	0
519	20241018	114500	32850135	1319	1319	1319	1319	0
520	20241018	114400	32850135	1319	1319	1319	1319	0
521	20241018	114300	32850135	1319	1319	1319	1319	0
522	20241018	114200	32850135	1319	1319	1319	1319	0
523	20241018	114100	32850135	1319	1319	1319	1319	0
524	20241018	114000	32850135	1319	1319	1319	1319	1
525	20241018	113900	32848816	1305	1319	1323	1305	21
526	20241018	113800	32821195	1309	1309	1309	1309	0
527	20241018	113700	32821195	1309	1309	1309	1309	0
528	20241018	113600	32821195	1309	1309	1309	1309	0
529	20241018	113500	32821195	1309	1309	1309	1309	11530
530	20241018	113400	17728425	1309	1309	1309	1309	0
531	20241018	113300	17728425	1309	1309	1309	1309	0
532	20241018	113200	17728425	1309	1309	1309	1309	0
533	20241018	113100	17728425	1309	1309	1309	1309	234
534	20241018	113000	17422119	1305	1307	1307	1305	2
535	20241018	112900	17419507	1309	1309	1309	1309	0
536	20241018	112800	17419507	1309	1309	1309	1309	10
537	20241018	112700	17406417	1309	1314	1314	1309	8686
538	20241018	112600	6031974	1313	1313	1313	1313	0
539	20241018	112500	6031974	1313	1315	1315	1313	5
540	20241018	112400	6025407	1329	1329	1329	1329	0
541	20241018	112300	6025407	1329	1329	1329	1329	0
542	20241018	112200	6025407	1329	1329	1329	1329	0
543	20241018	112100	6025407	1329	1329	1329	1329	0
544	20241018	112000	6025407	1329	1329	1329	1329	0
545	20241018	111900	6025407	1329	1329	1329	1329	0
546	20241018	111800	6025407	1329	1329	1329	1329	0
547	20241018	111700	6025407	1329	1329	1329	1329	0
548	20241018	111600	6025407	1329	1329	1329	1329	0
549	20241018	111500	6025407	1329	1329	1329	1329	0
550	20241018	111400	6025407	1329	1329	1329	1329	0
551	20241018	111300	6025407	1329	1329	1329	1329	0
552	20241018	111200	6025407	1329	1329	1329	1329	0
553	20241018	111100	6025407	1329	1329	1329	1329	0
554	20241018	111000	6025407	1329	1319	1329	1313	1232
555	20241018	110900	4407335	1319	1319	1319	1319	5
556	20241018	110800	4400740	1320	1320	1320	1320	0
557	20241018	110700	4400740	1320	1320	1320	1320	2
558	20241018	110600	4398100	1321	1321	1321	1321	0
559	20241018	110500	4398100	1321	1321	1321	1321	0
560	20241018	110400	4398100	1321	1321	1321	1321	0
561	20241018	110300	4398100	1321	1321	1321	1321	0
562	20241018	110200	4398100	1321	1321	1321	1321	0
563	20241018	110100	4398100	1321	1321	1321	1321	0
564	20241018	110000	4398100	1321	1321	1321	1321	0
565	20241018	105900	4398100	1321	1321	1321	1321	0
566	20241018	105800	4398100	1321	1321	1321	1321	0
567	20241018	105700	4398100	1321	1321	1321	1321	0
568	20241018	105600	4398100	1321	1321	1321	1321	0
569	20241018	105500	4398100	1321	1321	1321	1321	0
570	20241018	105400	4398100	1321	1321	1321	1321	0
571	20241018	105300	4398100	1321	1321	1321	1321	1
572	20241018	105200	4396779	1320	1320	1320	1320	0
573	20241018	105100	4396779	1320	1320	1320	1320	0
574	20241018	105000	4396779	1320	1321	1321	1320	12
575	20241018	104900	4380938	1329	1329	1329	1329	0
576	20241018	104800	4380938	1329	1329	1329	1329	0
577	20241018	104700	4380938	1329	1329	1329	1329	0
578	20241018	104600	4380938	1329	1329	1329	1329	0
579	20241018	104500	4380938	1329	1321	1329	1320	8
580	20241018	104400	4370368	1329	1329	1329	1329	0
581	20241018	104300	4370368	1329	1329	1329	1329	0
582	20241018	104200	4370368	1329	1320	1329	1320	251
583	20241018	104100	4039039	1320	1321	1321	1320	699
584	20241018	104000	3116327	1329	1329	1329	1329	0
585	20241018	103900	3116327	1329	1329	1329	1329	0
586	20241018	103800	3116327	1329	1329	1329	1329	0
587	20241018	103700	3116327	1329	1329	1329	1329	0
588	20241018	103600	3116327	1329	1329	1329	1329	0
589	20241018	103500	3116327	1329	1326	1329	1321	61
590	20241018	103400	3035511	1329	1329	1329	1329	0
591	20241018	103300	3035511	1329	1329	1329	1329	0
592	20241018	103200	3035511	1329	1329	1329	1329	0
593	20241018	103100	3035511	1329	1329	1329	1329	0
594	20241018	103000	3035511	1329	1329	1329	1329	0
595	20241018	102900	3035511	1329	1329	1329	1329	0
596	20241018	102800	3035511	1329	1329	1329	1329	0
597	20241018	102700	3035511	1329	1329	1329	1329	0
598	20241018	102600	3035511	1329	1329	1329	1329	0
599	20241018	102500	3035511	1329	1329	1329	1329	0
600	20241018	102400	3035511	1329	1326	1329	1326	13
601	20241018	102300	3018270	1329	1329	1329	1329	0
602	20241018	102200	3018270	1329	1329	1329	1329	0
603	20241018	102100	3018270	1329	1329	1329	1329	5
604	20241018	102000	3011625	1329	1329	1329	1329	0
605	20241018	101900	3011625	1329	1329	1329	1329	0
606	20241018	101800	3011625	1329	1329	1329	1329	0
607	20241018	101700	3011625	1329	1329	1329	1329	0
608	20241018	101600	3011625	1329	1329	1329	1329	0
609	20241018	101500	3011625	1329	1329	1329	1329	0
610	20241018	101400	3011625	1329	1329	1329	1329	0
611	20241018	101300	3011625	1329	1329	1329	1329	0
612	20241018	101200	3011625	1329	1329	1329	1329	0
613	20241018	101100	3011625	1329	1329	1329	1329	0
614	20241018	101000	3011625	1329	1329	1329	1329	0
615	20241018	100900	3011625	1329	1329	1329	1329	0
616	20241018	100800	3011625	1329	1329	1329	1329	1
617	20241018	100700	3010296	1326	1326	1326	1326	12
618	20241018	100600	2994384	1329	1329	1329	1329	0
619	20241018	100500	2994384	1329	1329	1329	1329	0
620	20241018	100400	2994384	1329	1329	1329	1329	0
621	20241018	100300	2994384	1329	1329	1329	1329	0
622	20241018	100200	2994384	1329	1329	1329	1329	0
623	20241018	100100	2994384	1329	1329	1329	1329	77
624	20241018	100000	2892051	1329	1329	1329	1329	0
625	20241018	095900	2892051	1329	1329	1329	1329	0
626	20241018	095800	2892051	1329	1329	1329	1329	0
627	20241018	095700	2892051	1329	1329	1329	1329	0
628	20241018	095600	2892051	1329	1329	1329	1329	0
629	20241018	095500	2892051	1329	1329	1329	1329	0
630	20241018	095400	2892051	1329	1329	1329	1329	0
631	20241018	095300	2892051	1329	1329	1329	1329	0
632	20241018	095200	2892051	1329	1329	1329	1329	0
633	20241018	095100	2892051	1329	1326	1329	1326	1871
634	20241018	095000	411102	1326	1326	1326	1326	0
635	20241018	094900	411102	1326	1326	1326	1326	0
636	20241018	094800	411102	1326	1326	1326	1326	0
637	20241018	094700	411102	1326	1326	1326	1326	0
638	20241018	094600	411102	1326	1326	1326	1326	0
639	20241018	094500	411102	1326	1326	1326	1326	0
640	20241018	094400	411102	1326	1326	1326	1326	0
641	20241018	094300	411102	1326	1326	1326	1326	0
642	20241018	094200	411102	1326	1326	1326	1326	10
643	20241018	094100	397842	1326	1326	1326	1326	0
644	20241018	094000	397842	1326	1326	1326	1326	0
645	20241018	093900	397842	1326	1326	1326	1326	0
646	20241018	093800	397842	1326	1326	1326	1326	0
647	20241018	093700	397842	1326	1326	1326	1326	0
648	20241018	093600	397842	1326	1326	1326	1326	0
649	20241018	093500	397842	1326	1326	1326	1326	0
650	20241018	093400	397842	1326	1326	1326	1326	5
651	20241018	093300	391212	1326	1326	1326	1326	0
652	20241018	093200	391212	1326	1326	1326	1326	0
653	20241018	093100	391212	1326	1326	1326	1326	0
654	20241018	093000	391212	1326	1326	1326	1326	0
655	20241018	092900	391212	1326	1326	1326	1326	0
656	20241018	092800	391212	1326	1326	1326	1326	0
657	20241018	092700	391212	1326	1326	1326	1326	0
658	20241018	092600	391212	1326	1326	1326	1326	0
659	20241018	092500	391212	1326	1326	1326	1326	0
660	20241018	092400	391212	1326	1326	1326	1326	0
661	20241018	092300	391212	1326	1326	1326	1326	0
662	20241018	092200	391212	1326	1326	1326	1326	0
663	20241018	092100	391212	1326	1326	1326	1326	0
664	20241018	092000	391212	1326	1326	1326	1326	0
665	20241018	091900	391212	1326	1326	1326	1326	115
666	20241018	091800	238722	1326	1326	1326	1326	111
667	20241018	091700	91536	1326	1326	1326	1326	0
668	20241018	091600	91536	1326	1326	1326	1326	0
669	20241018	091500	91536	1326	1326	1326	1326	0
670	20241018	091400	91536	1326	1326	1326	1326	0
671	20241018	091300	91536	1326	1326	1326	1326	0
672	20241018	091200	91536	1326	1326	1326	1326	0
673	20241018	091100	91536	1326	1326	1326	1326	0
674	20241018	091000	91536	1326	1326	1326	1326	0
675	20241018	090900	91536	1326	1326	1326	1326	0
676	20241018	090800	91536	1326	1326	1326	1326	50
677	20241018	090700	25236	1326	1326	1326	1326	1
678	20241018	090600	23910	1327	1327	1327	1327	0
679	20241018	090500	23910	1327	1327	1327	1327	0
680	20241018	090400	23910	1327	1327	1327	1327	0
681	20241018	090300	23910	1327	1327	1327	1327	6
682	20241018	090200	15948	1329	1329	1329	1329	3
683	20241018	090100	11961	1329	1329	1329	1329	0
684	20241018	090000	11961	1329	1329	1329	1329	9