KissMeData/142760/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	202500	406811992	1401	1401	1401	1401	2343
3	20241016	202400	406811992	1401	1401	1401	1401	0
4	20241016	202300	406811992	1401	1401	1401	1401	0
5	20241016	202200	406811992	1401	1401	1401	1401	0
6	20241016	202100	406811992	1401	1401	1401	1401	0
7	20241016	202000	406811992	1401	1401	1401	1401	0
8	20241016	201900	406811992	1401	1401	1401	1401	0
9	20241016	201800	406811992	1401	1401	1401	1401	0
10	20241016	201700	406811992	1401	1401	1401	1401	0
11	20241016	201600	406811992	1401	1401	1401	1401	0
12	20241016	201500	406811992	1401	1401	1401	1401	0
13	20241016	201400	406811992	1401	1401	1401	1401	0
14	20241016	201300	406811992	1401	1401	1401	1401	0
15	20241016	201200	406811992	1401	1401	1401	1401	0
16	20241016	201100	406811992	1401	1401	1401	1401	0
17	20241016	201000	406811992	1401	1401	1401	1401	0
18	20241016	200900	406811992	1401	1401	1401	1401	0
19	20241016	200800	406811992	1401	1401	1401	1401	0
20	20241016	200700	406811992	1401	1401	1401	1401	0
21	20241016	200600	406811992	1401	1401	1401	1401	0
22	20241016	200500	406811992	1401	1401	1401	1401	0
23	20241016	200400	406811992	1401	1401	1401	1401	0
24	20241016	200300	406811992	1401	1401	1401	1401	0
25	20241016	200200	406811992	1401	1401	1401	1401	0
26	20241016	200100	406811992	1401	1401	1401	1401	0
27	20241016	200000	406811992	1401	1401	1401	1401	0
28	20241016	195900	406811992	1401	1401	1401	1401	0
29	20241016	195800	406811992	1401	1401	1401	1401	0
30	20241016	195700	406811992	1401	1401	1401	1401	0
31	20241016	195600	406811992	1401	1401	1401	1401	0
32	20241016	195500	406811992	1401	1401	1401	1401	2343
33	20241016	195400	406811992	1401	1401	1401	1401	0
34	20241016	195300	406811992	1401	1401	1401	1401	0
35	20241016	195200	406811992	1401	1401	1401	1401	0
36	20241016	195100	406811992	1401	1401	1401	1401	0
37	20241016	195000	406811992	1401	1401	1401	1401	0
38	20241016	194900	406811992	1401	1401	1401	1401	0
39	20241016	194800	406811992	1401	1401	1401	1401	0
40	20241016	194700	406811992	1401	1401	1401	1401	0
41	20241016	194600	406811992	1401	1401	1401	1401	0
42	20241016	194500	406811992	1401	1401	1401	1401	0
43	20241016	194400	406811992	1401	1401	1401	1401	0
44	20241016	194300	406811992	1401	1401	1401	1401	0
45	20241016	194200	406811992	1401	1401	1401	1401	0
46	20241016	194100	406811992	1401	1401	1401	1401	0
47	20241016	194000	406811992	1401	1401	1401	1401	0
48	20241016	193900	406811992	1401	1401	1401	1401	0
49	20241016	193800	406811992	1401	1401	1401	1401	0
50	20241016	193700	406811992	1401	1401	1401	1401	0
51	20241016	193600	406811992	1401	1401	1401	1401	0
52	20241016	193500	406811992	1401	1401	1401	1401	0
53	20241016	193400	406811992	1401	1401	1401	1401	0
54	20241016	193300	406811992	1401	1401	1401	1401	0
55	20241016	193200	406811992	1401	1401	1401	1401	0
56	20241016	193100	406811992	1401	1401	1401	1401	0
57	20241016	193000	406811992	1401	1401	1401	1401	0
58	20241016	192900	406811992	1401	1401	1401	1401	0
59	20241016	192800	406811992	1401	1401	1401	1401	0
60	20241016	192700	406811992	1401	1401	1401	1401	0
61	20241016	192600	406811992	1401	1401	1401	1401	0
62	20241016	192500	406811992	1401	1401	1401	1401	2343
63	20241016	192400	406811992	1401	1401	1401	1401	0
64	20241016	192300	406811992	1401	1401	1401	1401	0
65	20241016	192200	406811992	1401	1401	1401	1401	0
66	20241016	192100	406811992	1401	1401	1401	1401	0
67	20241016	192000	406811992	1401	1401	1401	1401	0
68	20241016	191900	406811992	1401	1401	1401	1401	0
69	20241016	191800	406811992	1401	1401	1401	1401	0
70	20241016	191700	406811992	1401	1401	1401	1401	0
71	20241016	191600	406811992	1401	1401	1401	1401	0
72	20241016	191500	406811992	1401	1401	1401	1401	0
73	20241016	191400	406811992	1401	1401	1401	1401	0
74	20241016	191300	406811992	1401	1401	1401	1401	0
75	20241016	191200	406811992	1401	1401	1401	1401	0
76	20241016	191100	406811992	1401	1401	1401	1401	0
77	20241016	191000	406811992	1401	1401	1401	1401	0
78	20241016	190900	406811992	1401	1401	1401	1401	0
79	20241016	190800	406811992	1401	1401	1401	1401	0
80	20241016	190700	406811992	1401	1401	1401	1401	0
81	20241016	190600	406811992	1401	1401	1401	1401	0
82	20241016	190500	406811992	1401	1401	1401	1401	0
83	20241016	190400	406811992	1401	1401	1401	1401	0
84	20241016	190300	406811992	1401	1401	1401	1401	0
85	20241016	190200	406811992	1401	1401	1401	1401	0
86	20241016	190100	406811992	1401	1401	1401	1401	0
87	20241016	190000	406811992	1401	1401	1401	1401	0
88	20241016	185900	406811992	1401	1401	1401	1401	0
89	20241016	185800	406811992	1401	1401	1401	1401	0
90	20241016	185700	406811992	1401	1401	1401	1401	0
91	20241016	185600	406811992	1401	1401	1401	1401	0
92	20241016	185500	406811992	1401	1401	1401	1401	2343
93	20241016	185400	406811992	1401	1401	1401	1401	0
94	20241016	185300	406811992	1401	1401	1401	1401	0
95	20241016	185200	406811992	1401	1401	1401	1401	0
96	20241016	185100	406811992	1401	1401	1401	1401	0
97	20241016	185000	406811992	1401	1401	1401	1401	0
98	20241016	184900	406811992	1401	1401	1401	1401	0
99	20241016	184800	406811992	1401	1401	1401	1401	0
100	20241016	184700	406811992	1401	1401	1401	1401	0
101	20241016	184600	406811992	1401	1401	1401	1401	0
102	20241016	184500	406811992	1401	1401	1401	1401	0
103	20241016	184400	406811992	1401	1401	1401	1401	0
104	20241016	184300	406811992	1401	1401	1401	1401	0
105	20241016	184200	406811992	1401	1401	1401	1401	0
106	20241016	184100	406811992	1401	1401	1401	1401	0
107	20241016	184000	406811992	1401	1401	1401	1401	0
108	20241016	183900	406811992	1401	1401	1401	1401	0
109	20241016	183800	406811992	1401	1401	1401	1401	0
110	20241016	183700	406811992	1401	1401	1401	1401	0
111	20241016	183600	406811992	1401	1401	1401	1401	0
112	20241016	183500	406811992	1401	1401	1401	1401	0
113	20241016	183400	406811992	1401	1401	1401	1401	0
114	20241016	183300	406811992	1401	1401	1401	1401	0
115	20241016	183200	406811992	1401	1401	1401	1401	0
116	20241016	183100	406811992	1401	1401	1401	1401	0
117	20241016	183000	406811992	1401	1401	1401	1401	0
118	20241016	182900	406811992	1401	1401	1401	1401	0
119	20241016	182800	406811992	1401	1401	1401	1401	0
120	20241016	182700	406811992	1401	1401	1401	1401	0
121	20241016	182600	406811992	1401	1401	1401	1401	0
122	20241016	182500	406811992	1401	1401	1401	1401	2343
123	20241016	182400	406811992	1401	1401	1401	1401	0
124	20241016	182300	406811992	1401	1401	1401	1401	0
125	20241016	182200	406811992	1401	1401	1401	1401	0
126	20241016	182100	406811992	1401	1401	1401	1401	0
127	20241016	182000	406811992	1401	1401	1401	1401	0
128	20241016	181900	406811992	1401	1401	1401	1401	0
129	20241016	181800	406811992	1401	1401	1401	1401	0
130	20241016	181700	406811992	1401	1401	1401	1401	0
131	20241016	181600	406811992	1401	1401	1401	1401	0
132	20241016	181500	406811992	1401	1401	1401	1401	0
133	20241016	181400	406811992	1401	1401	1401	1401	0
134	20241016	181300	406811992	1401	1401	1401	1401	0
135	20241016	181200	406811992	1401	1401	1401	1401	0
136	20241016	181100	406811992	1401	1401	1401	1401	0
137	20241016	181000	406811992	1401	1401	1401	1401	0
138	20241016	180900	406811992	1401	1401	1401	1401	0
139	20241016	180800	406811992	1401	1401	1401	1401	0
140	20241016	180700	406811992	1401	1401	1401	1401	0
141	20241016	180600	406811992	1401	1401	1401	1401	0
142	20241016	180500	406811992	1401	1401	1401	1401	0
143	20241016	180400	406811992	1401	1401	1401	1401	0
144	20241016	180300	406811992	1401	1401	1401	1401	0
145	20241016	180200	406811992	1401	1401	1401	1401	0
146	20241016	180100	406811992	1401	1401	1401	1401	0
147	20241016	180000	406811992	1401	1401	1401	1401	0
148	20241016	175900	406811992	1401	1401	1401	1401	0
149	20241016	175800	406811992	1401	1401	1401	1401	0
150	20241016	175700	406811992	1401	1401	1401	1401	0
151	20241016	175600	406811992	1401	1401	1401	1401	0
152	20241016	175500	406811992	1401	1401	1401	1401	2343
153	20241016	175400	406811992	1401	1401	1401	1401	0
154	20241016	175300	406811992	1401	1401	1401	1401	0
155	20241016	175200	406811992	1401	1401	1401	1401	0
156	20241016	175100	406811992	1401	1401	1401	1401	0
157	20241016	175000	406811992	1401	1401	1401	1401	0
158	20241016	174900	406811992	1401	1401	1401	1401	0
159	20241016	174800	406811992	1401	1401	1401	1401	0
160	20241016	174700	406811992	1401	1401	1401	1401	0
161	20241016	174600	406811992	1401	1401	1401	1401	0
162	20241016	174500	406811992	1401	1401	1401	1401	0
163	20241016	174400	406811992	1401	1401	1401	1401	0
164	20241016	174300	406811992	1401	1401	1401	1401	0
165	20241016	174200	406811992	1401	1401	1401	1401	0
166	20241016	174100	406811992	1401	1401	1401	1401	0
167	20241016	174000	406811992	1401	1401	1401	1401	0
168	20241016	173900	406811992	1401	1401	1401	1401	0
169	20241016	173800	406811992	1401	1401	1401	1401	0
170	20241016	173700	406811992	1401	1401	1401	1401	0
171	20241016	173600	406811992	1401	1401	1401	1401	0
172	20241016	173500	406811992	1401	1401	1401	1401	0
173	20241016	173400	406811992	1401	1401	1401	1401	0
174	20241016	173300	406811992	1401	1401	1401	1401	0
175	20241016	173200	406811992	1401	1401	1401	1401	0
176	20241016	173100	406811992	1401	1401	1401	1401	0
177	20241016	173000	406811992	1401	1401	1401	1401	0
178	20241016	172900	406811992	1401	1401	1401	1401	0
179	20241016	172800	406811992	1401	1401	1401	1401	0
180	20241016	172700	406811992	1401	1401	1401	1401	0
181	20241016	172600	406811992	1401	1401	1401	1401	0
182	20241016	172500	406811992	1401	1401	1401	1401	2343
183	20241016	172400	406811992	1401	1401	1401	1401	0
184	20241016	172300	406811992	1401	1401	1401	1401	0
185	20241016	172200	406811992	1401	1401	1401	1401	0
186	20241016	172100	406811992	1401	1401	1401	1401	0
187	20241016	172000	406811992	1401	1401	1401	1401	0
188	20241016	171900	406811992	1401	1401	1401	1401	0
189	20241016	171800	406811992	1401	1401	1401	1401	0
190	20241016	171700	406811992	1401	1401	1401	1401	0
191	20241016	171600	406811992	1401	1401	1401	1401	0
192	20241016	171500	406811992	1401	1401	1401	1401	0
193	20241016	171400	406811992	1401	1401	1401	1401	0
194	20241016	171300	406811992	1401	1401	1401	1401	0
195	20241016	171200	406811992	1401	1401	1401	1401	0
196	20241016	171100	406811992	1401	1401	1401	1401	0
197	20241016	171000	406811992	1401	1401	1401	1401	0
198	20241016	170900	406811992	1401	1401	1401	1401	0
199	20241016	170800	406811992	1401	1401	1401	1401	0
200	20241016	170700	406811992	1401	1401	1401	1401	0
201	20241016	170600	406811992	1401	1401	1401	1401	0
202	20241016	170500	406811992	1401	1401	1401	1401	0
203	20241016	170400	406811992	1401	1401	1401	1401	0
204	20241016	170300	406811992	1401	1401	1401	1401	0
205	20241016	170200	406811992	1401	1401	1401	1401	0
206	20241016	170100	406811992	1401	1401	1401	1401	0
207	20241016	170000	406811992	1401	1401	1401	1401	0
208	20241016	165900	406811992	1401	1401	1401	1401	0
209	20241016	165800	406811992	1401	1401	1401	1401	0
210	20241016	165700	406811992	1401	1401	1401	1401	0
211	20241016	165600	406811992	1401	1401	1401	1401	0
212	20241016	165500	406811992	1401	1401	1401	1401	2343
213	20241016	165400	406811992	1401	1401	1401	1401	0
214	20241016	165300	406811992	1401	1401	1401	1401	0
215	20241016	165200	406811992	1401	1401	1401	1401	0
216	20241016	165100	406811992	1401	1401	1401	1401	0
217	20241016	165000	406811992	1401	1401	1401	1401	0
218	20241016	164900	406811992	1401	1401	1401	1401	0
219	20241016	164800	406811992	1401	1401	1401	1401	0
220	20241016	164700	406811992	1401	1401	1401	1401	0
221	20241016	164600	406811992	1401	1401	1401	1401	0
222	20241016	164500	406811992	1401	1401	1401	1401	0
223	20241016	164400	406811992	1401	1401	1401	1401	0
224	20241016	164300	406811992	1401	1401	1401	1401	0
225	20241016	164200	406811992	1401	1401	1401	1401	0
226	20241016	164100	406811992	1401	1401	1401	1401	0
227	20241016	164000	406811992	1401	1401	1401	1401	0
228	20241016	163900	406811992	1401	1401	1401	1401	0
229	20241016	163800	406811992	1401	1401	1401	1401	0
230	20241016	163700	406811992	1401	1401	1401	1401	0
231	20241016	163600	406811992	1401	1401	1401	1401	0
232	20241016	163500	406811992	1401	1401	1401	1401	0
233	20241016	163400	406811992	1401	1401	1401	1401	0
234	20241016	163300	406811992	1401	1401	1401	1401	0
235	20241016	163200	406811992	1401	1401	1401	1401	0
236	20241016	163100	406811992	1401	1401	1401	1401	0
237	20241016	163000	406811992	1401	1401	1401	1401	0
238	20241016	162900	406811992	1401	1401	1401	1401	0
239	20241016	162800	406811992	1401	1401	1401	1401	0
240	20241016	162700	406811992	1401	1401	1401	1401	0
241	20241016	162600	406811992	1401	1401	1401	1401	0
242	20241016	162500	406811992	1401	1401	1401	1401	2343
243	20241016	162400	406811992	1401	1401	1401	1401	0
244	20241016	162300	406811992	1401	1401	1401	1401	0
245	20241016	162200	406811992	1401	1401	1401	1401	0
246	20241016	162100	406811992	1401	1401	1401	1401	0
247	20241016	162000	406811992	1401	1401	1401	1401	0
248	20241016	161900	406811992	1401	1401	1401	1401	0
249	20241016	161800	406811992	1401	1401	1401	1401	0
250	20241016	161700	406811992	1401	1401	1401	1401	0
251	20241016	161600	406811992	1401	1401	1401	1401	0
252	20241016	161500	406811992	1401	1401	1401	1401	0
253	20241016	161400	406811992	1401	1401	1401	1401	0
254	20241016	161300	406811992	1401	1401	1401	1401	0
255	20241016	161200	406811992	1401	1401	1401	1401	0
256	20241016	161100	406811992	1401	1401	1401	1401	0
257	20241016	161000	406811992	1401	1401	1401	1401	0
258	20241016	160900	406811992	1401	1401	1401	1401	0
259	20241016	160800	406811992	1401	1401	1401	1401	0
260	20241016	160700	406811992	1401	1401	1401	1401	0
261	20241016	160600	406811992	1401	1401	1401	1401	0
262	20241016	160500	406811992	1401	1401	1401	1401	0
263	20241016	160400	406811992	1401	1401	1401	1401	0
264	20241016	160300	406811992	1401	1401	1401	1401	0
265	20241016	160200	406811992	1401	1401	1401	1401	0
266	20241016	160100	406811992	1401	1401	1401	1401	0
267	20241016	160000	406811992	1401	1401	1401	1401	0
268	20241016	155900	406811992	1401	1401	1401	1401	0
269	20241016	155800	406811992	1401	1401	1401	1401	0
270	20241016	155700	406811992	1401	1401	1401	1401	0
271	20241016	155600	406811992	1401	1401	1401	1401	0
272	20241016	155500	406811992	1401	1401	1401	1401	2343
273	20241016	155400	406811992	1401	1401	1401	1401	0
274	20241016	155300	406811992	1401	1401	1401	1401	0
275	20241016	155200	406811992	1401	1401	1401	1401	0
276	20241016	155100	406811992	1401	1401	1401	1401	0
277	20241016	155000	406811992	1401	1401	1401	1401	0
278	20241016	154900	406811992	1401	1401	1401	1401	0
279	20241016	154800	406811992	1401	1401	1401	1401	0
280	20241016	154700	406811992	1401	1401	1401	1401	0
281	20241016	154600	406811992	1401	1401	1401	1401	0
282	20241016	154500	406811992	1401	1401	1401	1401	0
283	20241016	154400	406811992	1401	1401	1401	1401	0
284	20241016	154300	406811992	1401	1401	1401	1401	0
285	20241016	154200	406811992	1401	1401	1401	1401	0
286	20241016	154100	406811992	1401	1401	1401	1401	0
287	20241016	154000	406811992	1401	1401	1401	1401	0
288	20241016	153900	406811992	1401	1401	1401	1401	0
289	20241016	153800	406811992	1401	1401	1401	1401	0
290	20241016	153700	406811992	1401	1401	1401	1401	0
291	20241016	153600	406811992	1401	1401	1401	1401	0
292	20241016	153500	406811992	1401	1401	1401	1401	0
293	20241016	153400	406811992	1401	1401	1401	1401	0
294	20241016	153300	406811992	1401	1401	1401	1401	0
295	20241016	153200	406811992	1401	1401	1401	1401	0
296	20241016	153100	406811992	1401	1401	1401	1401	0
297	20241016	153000	406811992	1401	1401	1401	1401	2343
298	20241016	152900	403529449	1402	1402	1402	1402	0
299	20241016	152800	403529449	1402	1402	1402	1402	0
300	20241016	152700	403529449	1402	1402	1402	1402	0
301	20241016	152600	403529449	1402	1402	1402	1402	0
302	20241016	152500	403529449	1402	1402	1402	1402	0
303	20241016	152400	403529449	1402	1402	1402	1402	0
304	20241016	152300	403529449	1402	1402	1402	1402	0
305	20241016	152200	403529449	1402	1402	1402	1402	0
306	20241016	152100	403529449	1402	1402	1402	1402	0
307	20241016	152000	403529449	1402	1402	1402	1402	0
308	20241016	151900	403529449	1402	1402	1402	1402	510
309	20241016	151800	402814429	1402	1401	1402	1400	1037
310	20241016	151700	401362335	1403	1403	1403	1403	0
311	20241016	151600	401362335	1403	1403	1403	1403	110
312	20241016	151500	401208005	1403	1403	1403	1403	0
313	20241016	151400	401208005	1403	1401	1403	1401	3000
314	20241016	151300	397002539	1400	1400	1401	1400	64
315	20241016	151200	396912879	1400	1400	1400	1399	893
316	20241016	151100	395663437	1400	1401	1401	1400	6
317	20241016	151000	395655032	1401	1402	1402	1401	37
318	20241016	150900	395603186	1402	1403	1403	1402	142
319	20241016	150800	395404062	1401	1401	1401	1401	0
320	20241016	150700	395404062	1401	1401	1401	1401	0
321	20241016	150600	395404062	1401	1401	1401	1401	0
322	20241016	150500	395404062	1401	1402	1402	1399	3001
323	20241016	150400	391201792	1403	1403	1403	1403	6
324	20241016	150300	391193374	1403	1403	1403	1403	0
325	20241016	150200	391193374	1403	1403	1403	1403	72
326	20241016	150100	391092358	1404	1404	1404	1404	0
327	20241016	150000	391092358	1404	1404	1404	1404	1000
328	20241016	145900	389688358	1404	1404	1404	1404	6
329	20241016	145800	389679934	1404	1404	1404	1404	0
330	20241016	145700	389679934	1404	1405	1405	1404	5000
331	20241016	145600	382659630	1405	1405	1405	1405	0
332	20241016	145500	382659630	1405	1405	1405	1405	1000
333	20241016	145400	381254630	1405	1405	1405	1405	750
334	20241016	145300	380200880	1408	1408	1408	1408	500
335	20241016	145200	379496880	1409	1408	1409	1408	1427
336	20241016	145100	377486464	1409	1409	1409	1409	53
337	20241016	145000	377411787	1404	1409	1409	1404	2002
338	20241016	144900	374600860	1410	1411	1411	1410	2
339	20241016	144800	374598039	1412	1412	1412	1412	5
340	20241016	144700	374590979	1411	1411	1412	1411	1502
341	20241016	144600	372471656	1411	1405	1411	1401	780
342	20241016	144500	371377560	1406	1407	1407	1406	2
343	20241016	144400	371374747	1408	1408	1408	1404	4
344	20241016	144300	371369122	1409	1406	1409	1402	8
345	20241016	144200	371357881	1400	1400	1400	1400	0
346	20241016	144100	371357881	1400	1403	1406	1400	811
347	20241016	144000	370221824	1404	1404	1406	1404	7
348	20241016	143900	370211993	1405	1405	1405	1405	59
349	20241016	143800	370129098	1405	1408	1408	1405	1724
350	20241016	143700	367706818	1411	1411	1411	1411	0
351	20241016	143600	367706818	1411	1408	1411	1408	186
352	20241016	143500	367444927	1408	1408	1408	1408	0
353	20241016	143400	367444927	1408	1408	1408	1408	24
354	20241016	143300	367411135	1408	1408	1408	1408	0
355	20241016	143200	367411135	1408	1408	1408	1408	518
356	20241016	143100	366681791	1408	1408	1408	1408	301
357	20241016	143000	366257983	1407	1408	1408	1407	101
358	20241016	142900	366115776	1404	1404	1404	1404	0
359	20241016	142800	366115776	1404	1404	1404	1404	85
360	20241016	142700	365996436	1404	1407	1407	1404	1024
361	20241016	142600	364556713	1407	1407	1407	1407	0
362	20241016	142500	364556713	1407	1407	1407	1407	0
363	20241016	142400	364556713	1407	1407	1407	1407	0
364	20241016	142300	364556713	1407	1406	1407	1406	74
365	20241016	142200	364452658	1406	1407	1407	1406	3
366	20241016	142100	364448439	1407	1407	1407	1407	97
367	20241016	142000	364311960	1408	1410	1410	1406	1384
368	20241016	141900	362363239	1410	1410	1410	1410	24
369	20241016	141800	362329399	1410	1410	1410	1410	138
370	20241016	141700	362134819	1410	1410	1410	1410	81
371	20241016	141600	362020609	1410	1410	1410	1410	10
372	20241016	141500	362006509	1410	1410	1410	1410	5
373	20241016	141400	361999459	1412	1401	1412	1401	277
374	20241016	141300	361611207	1401	1403	1403	1401	13
375	20241016	141200	361592988	1403	1403	1403	1403	0
376	20241016	141100	361592988	1403	1403	1403	1403	0
377	20241016	141000	361592988	1403	1403	1403	1403	0
378	20241016	140900	361592988	1403	1403	1403	1403	110
379	20241016	140800	361438658	1403	1403	1403	1403	30
380	20241016	140700	361396568	1403	1403	1403	1403	135
381	20241016	140600	361207163	1402	1402	1402	1402	127
382	20241016	140500	361029109	1401	1401	1401	1401	2097
383	20241016	140400	358091212	1401	1400	1401	1398	331
384	20241016	140300	357628371	1401	1401	1401	1401	0
385	20241016	140200	357628371	1401	1401	1401	1401	9
386	20241016	140100	357615762	1400	1400	1400	1400	62
387	20241016	140000	357528962	1401	1401	1401	1401	8
388	20241016	135900	357517754	1401	1401	1401	1401	4
389	20241016	135800	357512150	1401	1401	1401	1401	0
390	20241016	135700	357512150	1401	1401	1401	1401	12
391	20241016	135600	357495338	1400	1400	1400	1400	2
392	20241016	135500	357492538	1403	1403	1403	1403	0
393	20241016	135400	357492538	1403	1403	1403	1403	50
394	20241016	135300	357422388	1403	1400	1403	1400	814
395	20241016	135200	356282785	1400	1400	1400	1400	40
396	20241016	135100	356226785	1400	1400	1400	1400	0
397	20241016	135000	356226785	1400	1402	1402	1400	1889
398	20241016	134900	353581395	1412	1396	1412	1396	2494
399	20241016	134800	350089811	1392	1396	1396	1391	457
400	20241016	134700	349452284	1396	1401	1401	1391	1899
401	20241016	134600	346799175	1400	1414	1414	1400	13659
402	20241016	134500	327660813	1415	1415	1415	1415	0
403	20241016	134400	327660813	1415	1415	1415	1415	0
404	20241016	134300	327660813	1415	1415	1415	1415	0
405	20241016	134200	327660813	1415	1415	1415	1405	3542
406	20241016	134100	322680326	1408	1408	1408	1408	1
407	20241016	134000	322678918	1407	1415	1419	1407	5004
408	20241016	133900	315611302	1414	1414	1414	1414	1614
409	20241016	133800	313329106	1414	1414	1414	1414	8
410	20241016	133700	313317794	1414	1414	1414	1414	0
411	20241016	133600	313317794	1414	1414	1414	1414	0
412	20241016	133500	313317794	1414	1414	1414	1414	0
413	20241016	133400	313317794	1414	1414	1414	1414	0
414	20241016	133300	313317794	1414	1414	1414	1414	0
415	20241016	133200	313317794	1414	1414	1414	1414	0
416	20241016	133100	313317794	1414	1414	1414	1414	0
417	20241016	133000	313317794	1414	1414	1414	1414	0
418	20241016	132900	313317794	1414	1414	1414	1414	0
419	20241016	132800	313317794	1414	1413	1414	1413	91
420	20241016	132700	313189178	1413	1413	1413	1413	90
421	20241016	132600	313062008	1412	1412	1412	1412	70
422	20241016	132500	312963168	1413	1413	1413	1413	600
423	20241016	132400	312115368	1412	1413	1413	1412	21
424	20241016	132300	312085715	1412	1412	1412	1412	111
425	20241016	132200	311928983	1413	1413	1413	1413	10
426	20241016	132100	311914853	1412	1412	1412	1412	0
427	20241016	132000	311914853	1412	1412	1412	1412	0
428	20241016	131900	311914853	1412	1412	1412	1412	0
429	20241016	131800	311914853	1412	1412	1412	1412	0
430	20241016	131700	311914853	1412	1412	1412	1412	232
431	20241016	131600	311587269	1413	1412	1413	1412	481
432	20241016	131500	310908094	1413	1413	1413	1413	0
433	20241016	131400	310908094	1413	1413	1413	1413	0
434	20241016	131300	310908094	1413	1413	1413	1413	0
435	20241016	131200	310908094	1413	1413	1413	1413	0
436	20241016	131100	310908094	1413	1413	1413	1413	0
437	20241016	131000	310908094	1413	1413	1413	1413	0
438	20241016	130900	310908094	1413	1413	1413	1413	0
439	20241016	130800	310908094	1413	1413	1413	1413	0
440	20241016	130700	310908094	1413	1410	1413	1410	90
441	20241016	130600	310780961	1405	1405	1405	1405	0
442	20241016	130500	310780961	1405	1411	1411	1405	2000
443	20241016	130400	307963120	1413	1413	1413	1413	100
444	20241016	130300	307821820	1411	1411	1411	1411	837
445	20241016	130200	306640813	1411	1411	1411	1411	2
446	20241016	130100	306637991	1411	1411	1411	1411	2
447	20241016	130000	306635169	1411	1411	1411	1411	1
448	20241016	125900	306633758	1411	1411	1411	1411	3
449	20241016	125800	306629525	1410	1410	1410	1410	0
450	20241016	125700	306629525	1410	1410	1410	1410	90
451	20241016	125600	306502625	1410	1410	1410	1410	370
452	20241016	125500	305980925	1410	1410	1410	1405	165
453	20241016	125400	305748997	1410	1410	1410	1410	564
454	20241016	125300	304953757	1409	1410	1410	1409	525
455	20241016	125200	304214011	1409	1405	1409	1405	487
456	20241016	125100	303527956	1405	1407	1407	1405	358
457	20241016	125000	303024758	1409	1407	1409	1406	376
458	20241016	124900	302496014	1409	1409	1409	1409	0
459	20241016	124800	302496014	1409	1409	1409	1409	0
460	20241016	124700	302496014	1409	1409	1409	1409	19
461	20241016	124600	302469243	1409	1410	1410	1409	57
462	20241016	124500	302388880	1410	1405	1410	1405	154
463	20241016	124400	302172260	1405	1410	1410	1405	660
464	20241016	124300	301244099	1410	1418	1418	1407	30522
465	20241016	124200	258173860	1418	1420	1420	1418	10
466	20241016	124100	258159675	1419	1419	1420	1419	654
467	20241016	124000	257231647	1419	1419	1419	1419	140
468	20241016	123900	257032987	1419	1419	1419	1419	1234
469	20241016	123800	255281941	1419	1419	1419	1419	300
470	20241016	123700	254856241	1419	1419	1419	1419	1100
471	20241016	123600	253295341	1419	1416	1419	1416	4
472	20241016	123500	253289674	1422	1417	1422	1417	543
473	20241016	123400	252520228	1419	1422	1422	1418	8760
474	20241016	123300	240086161	1423	1423	1423	1422	25
475	20241016	123200	240050606	1423	1423	1423	1423	838
476	20241016	123100	238858132	1423	1427	1428	1423	7301
477	20241016	123000	228453466	1428	1428	1428	1428	492
478	20241016	122900	227750890	1428	1427	1428	1427	125
479	20241016	122800	227572493	1428	1428	1428	1428	0
480	20241016	122700	227572493	1428	1428	1428	1428	11
481	20241016	122600	227556785	1428	1432	1432	1428	5798
482	20241016	122500	219264519	1432	1434	1434	1432	104
483	20241016	122400	219115583	1433	1433	1433	1433	0
484	20241016	122300	219115583	1433	1433	1433	1433	1061
485	20241016	122200	217595170	1433	1433	1433	1433	0
486	20241016	122100	217595170	1433	1433	1433	1433	332
487	20241016	122000	217119414	1433	1433	1433	1433	1
488	20241016	121900	217117981	1432	1436	1436	1432	4116
489	20241016	121800	211212636	1439	1439	1439	1439	0
490	20241016	121700	211212636	1439	1439	1439	1439	0
491	20241016	121600	211212636	1439	1439	1439	1439	0
492	20241016	121500	211212636	1439	1439	1439	1439	0
493	20241016	121400	211212636	1439	1439	1439	1439	0
494	20241016	121300	211212636	1439	1439	1439	1439	0
495	20241016	121200	211212636	1439	1438	1439	1436	1590
496	20241016	121100	208928945	1438	1438	1438	1438	1
497	20241016	121000	208927507	1438	1438	1438	1438	19
498	20241016	120900	208900185	1439	1439	1439	1439	0
499	20241016	120800	208900185	1439	1439	1439	1439	0
500	20241016	120700	208900185	1439	1439	1439	1439	0
501	20241016	120600	208900185	1439	1444	1446	1439	265
502	20241016	120500	208517503	1444	1443	1444	1443	300
503	20241016	120400	208084372	1444	1435	1444	1435	297
504	20241016	120300	207655763	1443	1443	1444	1443	129
505	20241016	120200	207469612	1435	1435	1435	1435	1400
506	20241016	120100	205460612	1433	1434	1434	1433	1079
507	20241016	120000	203913341	1434	1434	1434	1434	149
508	20241016	115900	203699675	1434	1434	1434	1434	168
509	20241016	115800	203458763	1434	1432	1434	1432	8
510	20241016	115700	203447300	1431	1431	1431	1431	0
511	20241016	115600	203447300	1431	1431	1431	1431	0
512	20241016	115500	203447300	1431	1443	1443	1431	6521
513	20241016	115400	194067975	1444	1444	1444	1444	0
514	20241016	115300	194067975	1444	1445	1445	1444	24
515	20241016	115200	194033316	1445	1451	1451	1444	55
516	20241016	115100	193953545	1444	1445	1445	1444	9
517	20241016	115000	193940547	1445	1450	1450	1444	867
518	20241016	114900	192686133	1450	1451	1451	1449	176
519	20241016	114800	192430803	1451	1452	1452	1451	20
520	20241016	114700	192401768	1448	1448	1448	1448	50
521	20241016	114600	192329368	1453	1453	1453	1453	0
522	20241016	114500	192329368	1453	1453	1453	1453	0
523	20241016	114400	192329368	1453	1453	1453	1453	0
524	20241016	114300	192329368	1453	1453	1453	1453	1
525	20241016	114200	192327915	1453	1453	1453	1453	0
526	20241016	114100	192327915	1453	1453	1453	1453	5
527	20241016	114000	192320650	1446	1446	1446	1446	49
528	20241016	113900	192249796	1450	1452	1452	1450	51
529	20241016	113800	192175746	1460	1443	1460	1443	1627
530	20241016	113700	189826661	1439	1439	1439	1439	0
531	20241016	113600	189826661	1439	1439	1439	1439	0
532	20241016	113500	189826661	1439	1439	1439	1439	0
533	20241016	113400	189826661	1439	1439	1439	1439	0
534	20241016	113300	189826661	1439	1439	1439	1439	0
535	20241016	113200	189826661	1439	1439	1439	1439	0
536	20241016	113100	189826661	1439	1439	1439	1439	0
537	20241016	113000	189826661	1439	1439	1439	1439	1400
538	20241016	112900	187812061	1438	1437	1438	1437	1420
539	20241016	112800	185771295	1436	1436	1436	1436	1657
540	20241016	112700	183391843	1436	1436	1436	1436	0
541	20241016	112600	183391843	1436	1436	1436	1436	626
542	20241016	112500	182492907	1436	1436	1436	1436	295
543	20241016	112400	182069287	1436	1436	1436	1435	12
544	20241016	112300	182052059	1436	1435	1436	1435	11
545	20241016	112200	182036273	1435	1436	1436	1435	1000
546	20241016	112100	180601131	1437	1436	1437	1436	1068
547	20241016	112000	179066480	1437	1437	1437	1437	0
548	20241016	111900	179066480	1437	1437	1437	1437	0
549	20241016	111800	179066480	1437	1437	1437	1437	0
550	20241016	111700	179066480	1437	1437	1437	1437	0
551	20241016	111600	179066480	1437	1437	1437	1437	3
552	20241016	111500	179062169	1437	1437	1437	1437	3
553	20241016	111400	179057858	1437	1437	1437	1437	800
554	20241016	111300	177908258	1436	1436	1436	1436	2
555	20241016	111200	177905386	1437	1436	1437	1436	600
556	20241016	111100	177043286	1436	1447	1447	1435	11072
557	20241016	111000	161086171	1446	1446	1446	1446	0
558	20241016	110900	161086171	1446	1446	1446	1446	0
559	20241016	110800	161086171	1446	1446	1446	1446	56
560	20241016	110700	161005195	1446	1449	1449	1446	2965
561	20241016	110600	156712395	1450	1454	1454	1450	2259
562	20241016	110500	153434745	1456	1456	1456	1456	0
563	20241016	110400	153434745	1456	1456	1456	1456	4
564	20241016	110300	153428921	1454	1459	1459	1454	2674
565	20241016	110200	149531467	1460	1460	1460	1460	70
566	20241016	110100	149429267	1463	1463	1463	1463	51
567	20241016	110000	149354654	1458	1458	1458	1458	20
568	20241016	105900	149325494	1465	1455	1465	1455	434
569	20241016	105800	148691308	1455	1455	1455	1455	50
570	20241016	105700	148618558	1454	1454	1454	1454	0
571	20241016	105600	148618558	1454	1454	1454	1454	0
572	20241016	105500	148618558	1454	1454	1454	1454	0
573	20241016	105400	148618558	1454	1454	1454	1454	50
574	20241016	105300	148545858	1452	1452	1452	1452	1
575	20241016	105200	148544406	1452	1452	1452	1452	0
576	20241016	105100	148544406	1452	1452	1452	1452	18
577	20241016	105000	148518270	1452	1450	1452	1450	1590
578	20241016	104900	146211315	1450	1450	1450	1450	0
579	20241016	104800	146211315	1450	1450	1450	1450	0
580	20241016	104700	146211315	1450	1453	1453	1450	4000
581	20241016	104600	140409151	1452	1452	1452	1452	0
582	20241016	104500	140409151	1452	1456	1456	1450	22001
583	20241016	104400	108502290	1451	1463	1463	1451	10400
584	20241016	104300	93368414	1458	1458	1458	1458	0
585	20241016	104200	93368414	1458	1458	1458	1458	0
586	20241016	104100	93368414	1458	1458	1458	1458	0
587	20241016	104000	93368414	1458	1458	1458	1458	0
588	20241016	103900	93368414	1458	1458	1458	1458	1399
589	20241016	103800	91328672	1457	1457	1457	1457	0
590	20241016	103700	91328672	1457	1457	1457	1457	1
591	20241016	103600	91327215	1458	1458	1458	1458	1
592	20241016	103500	91325757	1457	1457	1457	1457	0
593	20241016	103400	91325757	1457	1457	1457	1457	4
594	20241016	103300	91319929	1457	1457	1457	1457	101
595	20241016	103200	91172772	1456	1456	1456	1456	1036
596	20241016	103100	89664356	1456	1456	1456	1456	0
597	20241016	103000	89664356	1456	1456	1456	1456	0
598	20241016	102900	89664356	1456	1456	1456	1456	0
599	20241016	102800	89664356	1456	1456	1456	1456	364
600	20241016	102700	89134372	1455	1455	1455	1455	0
601	20241016	102600	89134372	1455	1455	1455	1455	0
602	20241016	102500	89134372	1455	1459	1459	1455	1000
603	20241016	102400	87676106	1459	1460	1460	1459	880
604	20241016	102300	86392062	1460	1460	1460	1460	0
605	20241016	102200	86392062	1460	1460	1460	1460	0
606	20241016	102100	86392062	1460	1460	1460	1460	0
607	20241016	102000	86392062	1460	1460	1460	1460	1402
608	20241016	101900	84345142	1460	1460	1460	1460	0
609	20241016	101800	84345142	1460	1460	1460	1460	0
610	20241016	101700	84345142	1460	1460	1460	1460	300
611	20241016	101600	83907142	1460	1460	1460	1460	0
612	20241016	101500	83907142	1460	1460	1460	1460	50
613	20241016	101400	83834142	1460	1460	1460	1460	0
614	20241016	101300	83834142	1460	1460	1460	1460	80
615	20241016	101200	83717342	1458	1458	1458	1458	0
616	20241016	101100	83717342	1458	1468	1468	1458	10927
617	20241016	101000	67702558	1469	1470	1470	1469	2886
618	20241016	100900	63462992	1470	1470	1470	1470	50
619	20241016	100800	63389492	1470	1470	1470	1470	100
620	20241016	100700	63242492	1470	1470	1470	1470	317
621	20241016	100600	62776502	1470	1470	1470	1470	13
622	20241016	100500	62757392	1470	1470	1470	1470	0
623	20241016	100400	62757392	1470	1470	1470	1470	0
624	20241016	100300	62757392	1470	1475	1475	1469	22
625	20241016	100200	62724980	1475	1475	1475	1467	102
626	20241016	100100	62575330	1464	1464	1464	1464	126
627	20241016	100000	62390866	1464	1464	1464	1464	10253
628	20241016	095900	47380474	1462	1462	1462	1462	0
629	20241016	095800	47380474	1462	1462	1462	1462	0
630	20241016	095700	47380474	1462	1462	1462	1462	1
631	20241016	095600	47379012	1462	1458	1462	1458	4
632	20241016	095500	47373168	1458	1458	1458	1458	1
633	20241016	095400	47371710	1458	1458	1458	1458	2
634	20241016	095300	47368794	1455	1455	1455	1455	1
635	20241016	095200	47367339	1458	1460	1460	1458	479
636	20241016	095100	46668178	1461	1462	1463	1461	2365
637	20241016	095000	43208433	1460	1460	1460	1460	0
638	20241016	094900	43208433	1460	1460	1460	1460	0
639	20241016	094800	43208433	1460	1460	1460	1460	0
640	20241016	094700	43208433	1460	1460	1460	1460	8
641	20241016	094600	43196753	1462	1462	1462	1462	5
642	20241016	094500	43189443	1462	1462	1462	1462	0
643	20241016	094400	43189443	1462	1462	1462	1462	0
644	20241016	094300	43189443	1462	1462	1463	1462	396
645	20241016	094200	42610489	1462	1462	1462	1462	0
646	20241016	094100	42610489	1462	1462	1462	1462	138
647	20241016	094000	42408733	1460	1460	1460	1460	0
648	20241016	093900	42408733	1460	1460	1460	1460	0
649	20241016	093800	42408733	1460	1460	1460	1460	4
650	20241016	093700	42402893	1462	1462	1462	1462	103
651	20241016	093600	42252307	1460	1456	1460	1456	771
652	20241016	093500	41127485	1456	1454	1456	1454	16
653	20241016	093400	41104191	1454	1454	1454	1454	14
654	20241016	093300	41083835	1452	1452	1452	1452	0
655	20241016	093200	41083835	1452	1452	1452	1452	1672
656	20241016	093100	38656091	1452	1452	1452	1452	0
657	20241016	093000	38656091	1452	1453	1453	1452	1000
658	20241016	092900	37203995	1453	1453	1453	1453	0
659	20241016	092800	37203995	1453	1452	1453	1452	51
660	20241016	092700	37129942	1452	1453	1453	1452	700
661	20241016	092600	36113494	1451	1451	1451	1451	0
662	20241016	092500	36113494	1451	1451	1451	1451	415
663	20241016	092400	35511329	1451	1454	1454	1451	4219
664	20241016	092300	29386081	1455	1457	1457	1455	370
665	20241016	092200	28847131	1454	1457	1457	1453	3549
666	20241016	092100	23685978	1457	1462	1462	1457	6917
667	20241016	092000	13601452	1462	1459	1462	1459	427
668	20241016	091900	12978430	1459	1459	1459	1459	25
669	20241016	091800	12941955	1459	1459	1459	1458	367
670	20241016	091700	12406792	1459	1459	1459	1459	15
671	20241016	091600	12384907	1458	1457	1459	1456	1689
672	20241016	091500	9922753	1457	1460	1460	1457	2533
673	20241016	091400	6226844	1460	1461	1461	1460	1000
674	20241016	091300	4766832	1461	1463	1463	1461	85
675	20241016	091200	4642637	1463	1463	1463	1463	75
676	20241016	091100	4532912	1464	1464	1464	1460	1000
677	20241016	091000	3072768	1464	1471	1471	1464	1247
678	20241016	090900	1240184	1474	1474	1474	1474	67
679	20241016	090800	1141426	1472	1472	1472	1472	0
680	20241016	090700	1141426	1472	1472	1472	1472	10
681	20241016	090600	1126706	1471	1475	1476	1471	79
682	20241016	090500	1010211	1468	1476	1476	1468	22
683	20241016	090400	977748	1476	1482	1482	1470	168
684	20241016	090300	729895	1482	1492	1492	1482	113
685	20241016	090200	561971	1494	1494	1494	1494	0
686	20241016	090100	561971	1494	1494	1494	1494	0
687	20241016	090000	561971	1494	1499	1499	1494	376