KissMeData/052770/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	193500	640518484	1445	1445	1445	1445	4952
3	20241018	193400	640518484	1445	1445	1445	1445	0
4	20241018	193300	640518484	1445	1445	1445	1445	0
5	20241018	193200	640518484	1445	1445	1445	1445	0
6	20241018	193100	640518484	1445	1445	1445	1445	0
7	20241018	193000	640518484	1445	1445	1445	1445	0
8	20241018	192900	640518484	1445	1445	1445	1445	0
9	20241018	192800	640518484	1445	1445	1445	1445	0
10	20241018	192700	640518484	1445	1445	1445	1445	0
11	20241018	192600	640518484	1445	1445	1445	1445	0
12	20241018	192500	640518484	1445	1445	1445	1445	0
13	20241018	192400	640518484	1445	1445	1445	1445	0
14	20241018	192300	640518484	1445	1445	1445	1445	0
15	20241018	192200	640518484	1445	1445	1445	1445	0
16	20241018	192100	640518484	1445	1445	1445	1445	0
17	20241018	192000	640518484	1445	1445	1445	1445	0
18	20241018	191900	640518484	1445	1445	1445	1445	0
19	20241018	191800	640518484	1445	1445	1445	1445	0
20	20241018	191700	640518484	1445	1445	1445	1445	0
21	20241018	191600	640518484	1445	1445	1445	1445	0
22	20241018	191500	640518484	1445	1445	1445	1445	0
23	20241018	191400	640518484	1445	1445	1445	1445	0
24	20241018	191300	640518484	1445	1445	1445	1445	0
25	20241018	191200	640518484	1445	1445	1445	1445	0
26	20241018	191100	640518484	1445	1445	1445	1445	0
27	20241018	191000	640518484	1445	1445	1445	1445	0
28	20241018	190900	640518484	1445	1445	1445	1445	0
29	20241018	190800	640518484	1445	1445	1445	1445	0
30	20241018	190700	640518484	1445	1445	1445	1445	0
31	20241018	190600	640518484	1445	1445	1445	1445	0
32	20241018	190500	640518484	1445	1445	1445	1445	4952
33	20241018	190400	640518484	1445	1445	1445	1445	0
34	20241018	190300	640518484	1445	1445	1445	1445	0
35	20241018	190200	640518484	1445	1445	1445	1445	0
36	20241018	190100	640518484	1445	1445	1445	1445	0
37	20241018	190000	640518484	1445	1445	1445	1445	0
38	20241018	185900	640518484	1445	1445	1445	1445	0
39	20241018	185800	640518484	1445	1445	1445	1445	0
40	20241018	185700	640518484	1445	1445	1445	1445	0
41	20241018	185600	640518484	1445	1445	1445	1445	0
42	20241018	185500	640518484	1445	1445	1445	1445	0
43	20241018	185400	640518484	1445	1445	1445	1445	0
44	20241018	185300	640518484	1445	1445	1445	1445	0
45	20241018	185200	640518484	1445	1445	1445	1445	0
46	20241018	185100	640518484	1445	1445	1445	1445	0
47	20241018	185000	640518484	1445	1445	1445	1445	0
48	20241018	184900	640518484	1445	1445	1445	1445	0
49	20241018	184800	640518484	1445	1445	1445	1445	0
50	20241018	184700	640518484	1445	1445	1445	1445	0
51	20241018	184600	640518484	1445	1445	1445	1445	0
52	20241018	184500	640518484	1445	1445	1445	1445	0
53	20241018	184400	640518484	1445	1445	1445	1445	0
54	20241018	184300	640518484	1445	1445	1445	1445	0
55	20241018	184200	640518484	1445	1445	1445	1445	0
56	20241018	184100	640518484	1445	1445	1445	1445	0
57	20241018	184000	640518484	1445	1445	1445	1445	0
58	20241018	183900	640518484	1445	1445	1445	1445	0
59	20241018	183800	640518484	1445	1445	1445	1445	0
60	20241018	183700	640518484	1445	1445	1445	1445	0
61	20241018	183600	640518484	1445	1445	1445	1445	0
62	20241018	183500	640518484	1445	1445	1445	1445	4952
63	20241018	183400	640518484	1445	1445	1445	1445	0
64	20241018	183300	640518484	1445	1445	1445	1445	0
65	20241018	183200	640518484	1445	1445	1445	1445	0
66	20241018	183100	640518484	1445	1445	1445	1445	0
67	20241018	183000	640518484	1445	1445	1445	1445	0
68	20241018	182900	640518484	1445	1445	1445	1445	0
69	20241018	182800	640518484	1445	1445	1445	1445	0
70	20241018	182700	640518484	1445	1445	1445	1445	0
71	20241018	182600	640518484	1445	1445	1445	1445	0
72	20241018	182500	640518484	1445	1445	1445	1445	0
73	20241018	182400	640518484	1445	1445	1445	1445	0
74	20241018	182300	640518484	1445	1445	1445	1445	0
75	20241018	182200	640518484	1445	1445	1445	1445	0
76	20241018	182100	640518484	1445	1445	1445	1445	0
77	20241018	182000	640518484	1445	1445	1445	1445	0
78	20241018	181900	640518484	1445	1445	1445	1445	0
79	20241018	181800	640518484	1445	1445	1445	1445	0
80	20241018	181700	640518484	1445	1445	1445	1445	0
81	20241018	181600	640518484	1445	1445	1445	1445	0
82	20241018	181500	640518484	1445	1445	1445	1445	0
83	20241018	181400	640518484	1445	1445	1445	1445	0
84	20241018	181300	640518484	1445	1445	1445	1445	0
85	20241018	181200	640518484	1445	1445	1445	1445	0
86	20241018	181100	640518484	1445	1445	1445	1445	0
87	20241018	181000	640518484	1445	1445	1445	1445	0
88	20241018	180900	640518484	1445	1445	1445	1445	0
89	20241018	180800	640518484	1445	1445	1445	1445	0
90	20241018	180700	640518484	1445	1445	1445	1445	0
91	20241018	180600	640518484	1445	1445	1445	1445	0
92	20241018	180500	640518484	1445	1445	1445	1445	4952
93	20241018	180400	640518484	1445	1445	1445	1445	0
94	20241018	180300	640518484	1445	1445	1445	1445	0
95	20241018	180200	640518484	1445	1445	1445	1445	0
96	20241018	180100	640518484	1445	1445	1445	1445	0
97	20241018	180000	640518484	1445	1445	1445	1445	0
98	20241018	175900	640518484	1445	1445	1445	1445	0
99	20241018	175800	640518484	1445	1445	1445	1445	0
100	20241018	175700	640518484	1445	1445	1445	1445	0
101	20241018	175600	640518484	1445	1445	1445	1445	0
102	20241018	175500	640518484	1445	1445	1445	1445	0
103	20241018	175400	640518484	1445	1445	1445	1445	0
104	20241018	175300	640518484	1445	1445	1445	1445	0
105	20241018	175200	640518484	1445	1445	1445	1445	0
106	20241018	175100	640518484	1445	1445	1445	1445	0
107	20241018	175000	640518484	1445	1445	1445	1445	0
108	20241018	174900	640518484	1445	1445	1445	1445	0
109	20241018	174800	640518484	1445	1445	1445	1445	0
110	20241018	174700	640518484	1445	1445	1445	1445	0
111	20241018	174600	640518484	1445	1445	1445	1445	0
112	20241018	174500	640518484	1445	1445	1445	1445	0
113	20241018	174400	640518484	1445	1445	1445	1445	0
114	20241018	174300	640518484	1445	1445	1445	1445	0
115	20241018	174200	640518484	1445	1445	1445	1445	0
116	20241018	174100	640518484	1445	1445	1445	1445	0
117	20241018	174000	640518484	1445	1445	1445	1445	0
118	20241018	173900	640518484	1445	1445	1445	1445	0
119	20241018	173800	640518484	1445	1445	1445	1445	0
120	20241018	173700	640518484	1445	1445	1445	1445	0
121	20241018	173600	640518484	1445	1445	1445	1445	0
122	20241018	173500	640518484	1445	1445	1445	1445	4952
123	20241018	173400	640518484	1445	1445	1445	1445	0
124	20241018	173300	640518484	1445	1445	1445	1445	0
125	20241018	173200	640518484	1445	1445	1445	1445	0
126	20241018	173100	640518484	1445	1445	1445	1445	0
127	20241018	173000	640518484	1445	1445	1445	1445	0
128	20241018	172900	640518484	1445	1445	1445	1445	0
129	20241018	172800	640518484	1445	1445	1445	1445	0
130	20241018	172700	640518484	1445	1445	1445	1445	0
131	20241018	172600	640518484	1445	1445	1445	1445	0
132	20241018	172500	640518484	1445	1445	1445	1445	0
133	20241018	172400	640518484	1445	1445	1445	1445	0
134	20241018	172300	640518484	1445	1445	1445	1445	0
135	20241018	172200	640518484	1445	1445	1445	1445	0
136	20241018	172100	640518484	1445	1445	1445	1445	0
137	20241018	172000	640518484	1445	1445	1445	1445	0
138	20241018	171900	640518484	1445	1445	1445	1445	0
139	20241018	171800	640518484	1445	1445	1445	1445	0
140	20241018	171700	640518484	1445	1445	1445	1445	0
141	20241018	171600	640518484	1445	1445	1445	1445	0
142	20241018	171500	640518484	1445	1445	1445	1445	0
143	20241018	171400	640518484	1445	1445	1445	1445	0
144	20241018	171300	640518484	1445	1445	1445	1445	0
145	20241018	171200	640518484	1445	1445	1445	1445	0
146	20241018	171100	640518484	1445	1445	1445	1445	0
147	20241018	171000	640518484	1445	1445	1445	1445	0
148	20241018	170900	640518484	1445	1445	1445	1445	0
149	20241018	170800	640518484	1445	1445	1445	1445	0
150	20241018	170700	640518484	1445	1445	1445	1445	0
151	20241018	170600	640518484	1445	1445	1445	1445	0
152	20241018	170500	640518484	1445	1445	1445	1445	4952
153	20241018	170400	640518484	1445	1445	1445	1445	0
154	20241018	170300	640518484	1445	1445	1445	1445	0
155	20241018	170200	640518484	1445	1445	1445	1445	0
156	20241018	170100	640518484	1445	1445	1445	1445	0
157	20241018	170000	640518484	1445	1445	1445	1445	0
158	20241018	165900	640518484	1445	1445	1445	1445	0
159	20241018	165800	640518484	1445	1445	1445	1445	0
160	20241018	165700	640518484	1445	1445	1445	1445	0
161	20241018	165600	640518484	1445	1445	1445	1445	0
162	20241018	165500	640518484	1445	1445	1445	1445	0
163	20241018	165400	640518484	1445	1445	1445	1445	0
164	20241018	165300	640518484	1445	1445	1445	1445	0
165	20241018	165200	640518484	1445	1445	1445	1445	0
166	20241018	165100	640518484	1445	1445	1445	1445	0
167	20241018	165000	640518484	1445	1445	1445	1445	0
168	20241018	164900	640518484	1445	1445	1445	1445	0
169	20241018	164800	640518484	1445	1445	1445	1445	0
170	20241018	164700	640518484	1445	1445	1445	1445	0
171	20241018	164600	640518484	1445	1445	1445	1445	0
172	20241018	164500	640518484	1445	1445	1445	1445	0
173	20241018	164400	640518484	1445	1445	1445	1445	0
174	20241018	164300	640518484	1445	1445	1445	1445	0
175	20241018	164200	640518484	1445	1445	1445	1445	0
176	20241018	164100	640518484	1445	1445	1445	1445	0
177	20241018	164000	640518484	1445	1445	1445	1445	0
178	20241018	163900	640518484	1445	1445	1445	1445	0
179	20241018	163800	640518484	1445	1445	1445	1445	0
180	20241018	163700	640518484	1445	1445	1445	1445	0
181	20241018	163600	640518484	1445	1445	1445	1445	0
182	20241018	163500	640518484	1445	1445	1445	1445	4952
183	20241018	163400	640518484	1445	1445	1445	1445	0
184	20241018	163300	640518484	1445	1445	1445	1445	0
185	20241018	163200	640518484	1445	1445	1445	1445	0
186	20241018	163100	640518484	1445	1445	1445	1445	0
187	20241018	163000	640518484	1445	1445	1445	1445	0
188	20241018	162900	640518484	1445	1445	1445	1445	0
189	20241018	162800	640518484	1445	1445	1445	1445	0
190	20241018	162700	640518484	1445	1445	1445	1445	0
191	20241018	162600	640518484	1445	1445	1445	1445	0
192	20241018	162500	640518484	1445	1445	1445	1445	0
193	20241018	162400	640518484	1445	1445	1445	1445	0
194	20241018	162300	640518484	1445	1445	1445	1445	0
195	20241018	162200	640518484	1445	1445	1445	1445	0
196	20241018	162100	640518484	1445	1445	1445	1445	0
197	20241018	162000	640518484	1445	1445	1445	1445	0
198	20241018	161900	640518484	1445	1445	1445	1445	0
199	20241018	161800	640518484	1445	1445	1445	1445	0
200	20241018	161700	640518484	1445	1445	1445	1445	0
201	20241018	161600	640518484	1445	1445	1445	1445	0
202	20241018	161500	640518484	1445	1445	1445	1445	0
203	20241018	161400	640518484	1445	1445	1445	1445	0
204	20241018	161300	640518484	1445	1445	1445	1445	0
205	20241018	161200	640518484	1445	1445	1445	1445	0
206	20241018	161100	640518484	1445	1445	1445	1445	0
207	20241018	161000	640518484	1445	1445	1445	1445	0
208	20241018	160900	640518484	1445	1445	1445	1445	0
209	20241018	160800	640518484	1445	1445	1445	1445	0
210	20241018	160700	640518484	1445	1445	1445	1445	0
211	20241018	160600	640518484	1445	1445	1445	1445	0
212	20241018	160500	640518484	1445	1445	1445	1445	4952
213	20241018	160400	640518484	1445	1445	1445	1445	0
214	20241018	160300	640518484	1445	1445	1445	1445	0
215	20241018	160200	640518484	1445	1445	1445	1445	0
216	20241018	160100	640518484	1445	1445	1445	1445	0
217	20241018	160000	640518484	1445	1445	1445	1445	0
218	20241018	155900	640518484	1445	1445	1445	1445	0
219	20241018	155800	640518484	1445	1445	1445	1445	0
220	20241018	155700	640518484	1445	1445	1445	1445	0
221	20241018	155600	640518484	1445	1445	1445	1445	0
222	20241018	155500	640518484	1445	1445	1445	1445	0
223	20241018	155400	640518484	1445	1445	1445	1445	0
224	20241018	155300	640518484	1445	1445	1445	1445	0
225	20241018	155200	640518484	1445	1445	1445	1445	0
226	20241018	155100	640518484	1445	1445	1445	1445	0
227	20241018	155000	640518484	1445	1445	1445	1445	0
228	20241018	154900	640518484	1445	1445	1445	1445	0
229	20241018	154800	640518484	1445	1445	1445	1445	0
230	20241018	154700	640518484	1445	1445	1445	1445	0
231	20241018	154600	640518484	1445	1445	1445	1445	0
232	20241018	154500	640518484	1445	1445	1445	1445	0
233	20241018	154400	640518484	1445	1445	1445	1445	0
234	20241018	154300	640518484	1445	1445	1445	1445	0
235	20241018	154200	640518484	1445	1445	1445	1445	0
236	20241018	154100	640518484	1445	1445	1445	1445	0
237	20241018	154000	640518484	1445	1445	1445	1445	0
238	20241018	153900	640518484	1445	1445	1445	1445	0
239	20241018	153800	640518484	1445	1445	1445	1445	0
240	20241018	153700	640518484	1445	1445	1445	1445	0
241	20241018	153600	640518484	1445	1445	1445	1445	0
242	20241018	153500	640518484	1445	1445	1445	1445	4952
243	20241018	153400	640518484	1445	1445	1445	1445	0
244	20241018	153300	640518484	1445	1445	1445	1445	0
245	20241018	153200	640518484	1445	1445	1445	1445	0
246	20241018	153100	640518484	1445	1445	1445	1445	0
247	20241018	153000	640518484	1445	1445	1445	1445	4952
248	20241018	152900	633362844	1444	1444	1444	1444	0
249	20241018	152800	633362844	1444	1444	1444	1444	0
250	20241018	152700	633362844	1444	1444	1444	1444	0
251	20241018	152600	633362844	1444	1444	1444	1444	0
252	20241018	152500	633362844	1444	1444	1444	1444	0
253	20241018	152400	633362844	1444	1444	1444	1444	0
254	20241018	152300	633362844	1444	1444	1444	1444	0
255	20241018	152200	633362844	1444	1444	1444	1444	0
256	20241018	152100	633362844	1444	1444	1444	1444	0
257	20241018	152000	633362844	1444	1444	1444	1444	0
258	20241018	151900	633362844	1444	1438	1446	1438	588
259	20241018	151800	632514357	1438	1439	1446	1438	8147
260	20241018	151700	620790082	1446	1447	1447	1439	1231
261	20241018	151600	619012123	1447	1447	1447	1447	167
262	20241018	151500	618770474	1447	1446	1447	1446	449
263	20241018	151400	618121071	1447	1447	1447	1447	814
264	20241018	151300	616943213	1448	1447	1448	1447	813
265	20241018	151200	615766528	1447	1445	1447	1439	2541
266	20241018	151100	612092907	1445	1444	1445	1444	974
267	20241018	151000	610685625	1445	1441	1445	1439	1848
268	20241018	150900	608020696	1444	1446	1446	1444	874
269	20241018	150800	606757933	1446	1446	1446	1445	122
270	20241018	150700	606581542	1446	1446	1447	1446	38
271	20241018	150600	606526574	1446	1446	1446	1446	86
272	20241018	150500	606402218	1446	1445	1446	1445	336
273	20241018	150400	605916697	1446	1446	1446	1446	11
274	20241018	150300	605900791	1448	1448	1448	1448	0
275	20241018	150200	605900791	1448	1448	1448	1448	0
276	20241018	150100	605900791	1448	1448	1448	1447	224
277	20241018	150000	605576440	1448	1448	1448	1448	145
278	20241018	145900	605366480	1448	1448	1448	1448	0
279	20241018	145800	605366480	1448	1448	1448	1448	404
280	20241018	145700	604781488	1448	1448	1448	1439	549
281	20241018	145600	603986545	1440	1441	1441	1440	2707
282	20241018	145500	600087125	1441	1450	1450	1441	1483
283	20241018	145400	597941676	1450	1437	1450	1437	12930
284	20241018	145300	579267715	1436	1433	1436	1433	2063
285	20241018	145200	576305271	1431	1426	1431	1426	14657
286	20241018	145100	555359118	1426	1418	1426	1418	1505
287	20241018	145000	553220988	1426	1426	1426	1426	10
288	20241018	144900	553206728	1426	1426	1426	1426	0
289	20241018	144800	553206728	1426	1426	1426	1426	47
290	20241018	144700	553139706	1426	1418	1426	1418	8
291	20241018	144600	553128354	1426	1426	1426	1426	0
292	20241018	144500	553128354	1426	1425	1426	1425	211
293	20241018	144400	552827678	1425	1425	1425	1425	4
294	20241018	144300	552821978	1425	1425	1425	1425	0
295	20241018	144200	552821978	1425	1425	1425	1425	0
296	20241018	144100	552821978	1425	1424	1425	1421	1031
297	20241018	144000	551355204	1418	1425	1425	1418	1170
298	20241018	143900	549689372	1425	1425	1425	1425	399
299	20241018	143800	549120797	1425	1425	1426	1425	2479
300	20241018	143700	545587821	1425	1414	1425	1414	8003
301	20241018	143600	534190230	1413	1413	1413	1413	0
302	20241018	143500	534190230	1413	1413	1413	1413	3
303	20241018	143400	534185991	1412	1412	1412	1412	0
304	20241018	143300	534185991	1412	1412	1412	1412	0
305	20241018	143200	534185991	1412	1412	1412	1412	0
306	20241018	143100	534185991	1412	1412	1412	1412	0
307	20241018	143000	534185991	1412	1412	1412	1412	134
308	20241018	142900	533996783	1419	1419	1419	1419	18
309	20241018	142800	533971241	1412	1420	1420	1412	2318
310	20241018	142700	530698077	1412	1412	1412	1412	0
311	20241018	142600	530698077	1412	1412	1412	1412	0
312	20241018	142500	530698077	1412	1412	1412	1412	0
313	20241018	142400	530698077	1412	1412	1412	1412	0
314	20241018	142300	530698077	1412	1412	1412	1412	0
315	20241018	142200	530698077	1412	1422	1422	1412	1034
316	20241018	142100	529237729	1422	1420	1422	1420	480
317	20241018	142000	528555317	1422	1422	1422	1422	0
318	20241018	141900	528555317	1422	1422	1422	1422	0
319	20241018	141800	528555317	1422	1422	1422	1422	0
320	20241018	141700	528555317	1422	1422	1422	1422	0
321	20241018	141600	528555317	1422	1422	1422	1422	0
322	20241018	141500	528555317	1422	1416	1423	1416	2028
323	20241018	141400	525673404	1410	1410	1410	1410	0
324	20241018	141300	525673404	1410	1410	1410	1410	0
325	20241018	141200	525673404	1410	1410	1410	1410	42
326	20241018	141100	525614184	1410	1410	1410	1410	6
327	20241018	141000	525605724	1410	1410	1410	1410	1
328	20241018	140900	525604314	1410	1410	1410	1410	0
329	20241018	140800	525604314	1410	1410	1410	1410	84
330	20241018	140700	525485874	1410	1410	1410	1410	0
331	20241018	140600	525485874	1410	1410	1410	1410	100
332	20241018	140500	525344874	1417	1417	1417	1417	0
333	20241018	140400	525344874	1417	1417	1417	1417	0
334	20241018	140300	525344874	1417	1417	1417	1417	0
335	20241018	140200	525344874	1417	1417	1417	1417	0
336	20241018	140100	525344874	1417	1417	1417	1417	0
337	20241018	140000	525344874	1417	1417	1417	1417	0
338	20241018	135900	525344874	1417	1417	1417	1417	0
339	20241018	135800	525344874	1417	1417	1417	1417	0
340	20241018	135700	525344874	1417	1417	1417	1417	0
341	20241018	135600	525344874	1417	1417	1417	1417	0
342	20241018	135500	525344874	1417	1417	1417	1417	0
343	20241018	135400	525344874	1417	1417	1417	1417	0
344	20241018	135300	525344874	1417	1417	1417	1417	0
345	20241018	135200	525344874	1417	1417	1417	1417	0
346	20241018	135100	525344874	1417	1417	1417	1417	0
347	20241018	135000	525344874	1417	1417	1417	1417	0
348	20241018	134900	525344874	1417	1417	1417	1417	257
349	20241018	134800	524980705	1417	1409	1417	1404	131
350	20241018	134700	524796711	1419	1419	1419	1419	0
351	20241018	134600	524796711	1419	1419	1419	1419	0
352	20241018	134500	524796711	1419	1419	1419	1419	0
353	20241018	134400	524796711	1419	1419	1419	1419	0
354	20241018	134300	524796711	1419	1419	1419	1419	0
355	20241018	134200	524796711	1419	1419	1419	1419	0
356	20241018	134100	524796711	1419	1419	1419	1419	1
357	20241018	134000	524795292	1419	1419	1419	1419	180
358	20241018	133900	524539872	1408	1408	1408	1408	0
359	20241018	133800	524539872	1408	1408	1408	1408	0
360	20241018	133700	524539872	1408	1409	1409	1408	1073
361	20241018	133600	523028065	1410	1410	1410	1410	59
362	20241018	133500	522944875	1420	1420	1420	1420	0
363	20241018	133400	522944875	1420	1420	1420	1420	0
364	20241018	133300	522944875	1420	1418	1420	1418	950
365	20241018	133200	521597451	1420	1420	1420	1420	0
366	20241018	133100	521597451	1420	1420	1420	1420	0
367	20241018	133000	521597451	1420	1420	1420	1420	0
368	20241018	132900	521597451	1420	1419	1420	1419	2000
369	20241018	132800	518758080	1418	1418	1418	1418	0
370	20241018	132700	518758080	1418	1418	1418	1418	0
371	20241018	132600	518758080	1418	1412	1418	1412	3000
372	20241018	132500	514507980	1412	1410	1412	1410	4000
373	20241018	132400	508864842	1410	1410	1410	1410	0
374	20241018	132300	508864842	1410	1410	1410	1410	0
375	20241018	132200	508864842	1410	1410	1410	1410	0
376	20241018	132100	508864842	1410	1410	1410	1410	1
377	20241018	132000	508863432	1410	1410	1410	1410	1
378	20241018	131900	508862022	1410	1410	1410	1410	0
379	20241018	131800	508862022	1410	1410	1410	1410	0
380	20241018	131700	508862022	1410	1410	1410	1410	0
381	20241018	131600	508862022	1410	1400	1410	1400	143
382	20241018	131500	508660403	1409	1409	1409	1409	500
383	20241018	131400	507955903	1409	1409	1409	1409	0
384	20241018	131300	507955903	1409	1401	1409	1399	891
385	20241018	131200	506708584	1410	1410	1410	1410	500
386	20241018	131100	506003584	1410	1410	1410	1410	0
387	20241018	131000	506003584	1410	1410	1410	1410	101
388	20241018	130900	505861174	1400	1400	1400	1400	99
389	20241018	130800	505722574	1411	1399	1411	1399	62
390	20241018	130700	505635706	1399	1399	1399	1399	0
391	20241018	130600	505635706	1399	1399	1399	1399	0
392	20241018	130500	505635706	1399	1401	1401	1399	654
393	20241018	130400	504720668	1403	1410	1410	1403	6000
394	20241018	130300	496300055	1410	1424	1426	1410	3334
395	20241018	130200	491566821	1417	1417	1417	1417	100
396	20241018	130100	491425121	1427	1427	1427	1427	0
397	20241018	130000	491425121	1427	1427	1427	1427	1
398	20241018	125900	491423694	1427	1427	1427	1427	1
399	20241018	125800	491422267	1417	1417	1417	1417	100
400	20241018	125700	491280567	1428	1428	1428	1428	0
401	20241018	125600	491280567	1428	1428	1428	1428	1
402	20241018	125500	491279139	1426	1426	1426	1426	0
403	20241018	125400	491279139	1426	1426	1426	1426	0
404	20241018	125300	491279139	1426	1426	1426	1426	0
405	20241018	125200	491279139	1426	1427	1427	1426	60
406	20241018	125100	491193569	1427	1427	1427	1427	0
407	20241018	125000	491193569	1427	1427	1427	1427	0
408	20241018	124900	491193569	1427	1427	1427	1427	0
409	20241018	124800	491193569	1427	1427	1427	1427	2000
410	20241018	124700	488339569	1426	1426	1426	1426	73
411	20241018	124600	488235471	1425	1425	1426	1425	2100
412	20241018	124500	485241462	1425	1425	1425	1425	30
413	20241018	124400	485198712	1425	1425	1425	1425	3000
414	20241018	124300	480923712	1425	1418	1426	1418	14101
415	20241018	124200	460851307	1418	1418	1418	1418	50
416	20241018	124100	460780407	1420	1413	1420	1413	3000
417	20241018	124000	456521878	1404	1404	1404	1404	43
418	20241018	123900	456461506	1414	1414	1414	1414	7
419	20241018	123800	456451608	1415	1415	1415	1415	0
420	20241018	123700	456451608	1415	1415	1415	1415	0
421	20241018	123600	456451608	1415	1415	1415	1415	0
422	20241018	123500	456451608	1415	1415	1415	1415	0
423	20241018	123400	456451608	1415	1415	1415	1415	0
424	20241018	123300	456451608	1415	1415	1415	1415	0
425	20241018	123200	456451608	1415	1412	1415	1412	474
426	20241018	123100	455782014	1415	1415	1415	1415	0
427	20241018	123000	455782014	1415	1415	1415	1415	0
428	20241018	122900	455782014	1415	1415	1415	1415	0
429	20241018	122800	455782014	1415	1415	1415	1415	0
430	20241018	122700	455782014	1415	1415	1415	1415	50
431	20241018	122600	455711264	1418	1406	1418	1399	267
432	20241018	122500	455335400	1419	1412	1419	1412	411
433	20241018	122400	454752885	1418	1418	1418	1418	0
434	20241018	122300	454752885	1418	1416	1418	1416	500
435	20241018	122200	454044257	1416	1416	1416	1416	100
436	20241018	122100	453902657	1418	1418	1418	1418	0
437	20241018	122000	453902657	1418	1418	1418	1418	0
438	20241018	121900	453902657	1418	1405	1419	1405	5311
439	20241018	121800	446402629	1404	1404	1404	1404	1
440	20241018	121700	446401225	1405	1405	1405	1405	0
441	20241018	121600	446401225	1405	1405	1405	1405	1
442	20241018	121500	446399820	1400	1405	1405	1400	11
443	20241018	121400	446384370	1400	1400	1400	1400	10
444	20241018	121300	446370370	1399	1399	1399	1399	80
445	20241018	121200	446258450	1400	1400	1400	1400	14
446	20241018	121100	446238850	1400	1400	1400	1400	586
447	20241018	121000	445418450	1398	1398	1398	1398	10
448	20241018	120900	445404470	1405	1405	1405	1405	0
449	20241018	120800	445404470	1405	1405	1405	1405	3
450	20241018	120700	445400255	1405	1405	1405	1405	101
451	20241018	120600	445258350	1398	1398	1398	1398	0
452	20241018	120500	445258350	1398	1398	1398	1398	0
453	20241018	120400	445258350	1398	1398	1398	1398	0
454	20241018	120300	445258350	1398	1398	1398	1398	0
455	20241018	120200	445258350	1398	1398	1398	1398	0
456	20241018	120100	445258350	1398	1398	1398	1398	0
457	20241018	120000	445258350	1398	1398	1398	1398	0
458	20241018	115900	445258350	1398	1398	1398	1398	0
459	20241018	115800	445258350	1398	1398	1398	1398	0
460	20241018	115700	445258350	1398	1398	1398	1398	0
461	20241018	115600	445258350	1398	1398	1398	1398	0
462	20241018	115500	445258350	1398	1398	1398	1398	0
463	20241018	115400	445258350	1398	1398	1398	1398	0
464	20241018	115300	445258350	1398	1398	1398	1398	0
465	20241018	115200	445258350	1398	1398	1398	1398	2474
466	20241018	115100	441799698	1398	1398	1398	1398	0
467	20241018	115000	441799698	1398	1398	1398	1398	0
468	20241018	114900	441799698	1398	1398	1398	1398	0
469	20241018	114800	441799698	1398	1398	1398	1398	18
470	20241018	114700	441774534	1398	1398	1398	1398	0
471	20241018	114600	441774534	1398	1398	1398	1398	30
472	20241018	114500	441732594	1399	1399	1399	1399	0
473	20241018	114400	441732594	1399	1407	1407	1399	92
474	20241018	114300	441603190	1407	1407	1407	1407	0
475	20241018	114200	441603190	1407	1407	1407	1407	0
476	20241018	114100	441603190	1407	1407	1407	1407	0
477	20241018	114000	441603190	1407	1407	1407	1407	0
478	20241018	113900	441603190	1407	1407	1407	1407	0
479	20241018	113800	441603190	1407	1407	1407	1407	1
480	20241018	113700	441601783	1398	1398	1398	1398	0
481	20241018	113600	441601783	1398	1398	1398	1398	0
482	20241018	113500	441601783	1398	1417	1418	1398	4012
483	20241018	113400	435972716	1423	1423	1423	1423	0
484	20241018	113300	435972716	1423	1423	1423	1423	0
485	20241018	113200	435972716	1423	1412	1423	1412	3270
486	20241018	113100	431330583	1403	1403	1403	1403	4
487	20241018	113000	431324971	1400	1397	1400	1397	9135
488	20241018	112900	418536190	1396	1396	1396	1396	0
489	20241018	112800	418536190	1396	1396	1396	1396	130
490	20241018	112700	418354710	1396	1394	1396	1394	101
491	20241018	112600	418213914	1394	1394	1394	1394	399
492	20241018	112500	417657708	1395	1395	1395	1395	0
493	20241018	112400	417657708	1395	1396	1396	1395	11505
494	20241018	112300	401606828	1397	1401	1401	1397	14398
495	20241018	112200	381457291	1400	1400	1400	1400	0
496	20241018	112100	381457291	1400	1400	1400	1400	0
497	20241018	112000	381457291	1400	1400	1400	1400	0
498	20241018	111900	381457291	1400	1400	1400	1400	350
499	20241018	111800	380967291	1400	1401	1401	1400	30
500	20241018	111700	380925290	1401	1401	1401	1401	0
501	20241018	111600	380925290	1401	1403	1403	1401	4
502	20241018	111500	380919683	1401	1401	1401	1401	0
503	20241018	111400	380919683	1401	1401	1401	1401	0
504	20241018	111300	380919683	1401	1401	1401	1401	0
505	20241018	111200	380919683	1401	1401	1401	1401	5
506	20241018	111100	380912678	1401	1401	1401	1401	28
507	20241018	111000	380873450	1401	1401	1401	1401	539
508	20241018	110900	380118311	1401	1401	1401	1401	0
509	20241018	110800	380118311	1401	1401	1401	1401	11
510	20241018	110700	380102900	1401	1401	1401	1401	0
511	20241018	110600	380102900	1401	1401	1401	1401	0
512	20241018	110500	380102900	1401	1401	1401	1401	0
513	20241018	110400	380102900	1401	1401	1401	1401	382
514	20241018	110300	379567718	1409	1409	1409	1409	0
515	20241018	110200	379567718	1409	1409	1409	1409	2
516	20241018	110100	379564900	1409	1409	1409	1409	0
517	20241018	110000	379564900	1409	1409	1409	1409	0
518	20241018	105900	379564900	1409	1409	1409	1409	1
519	20241018	105800	379563491	1401	1401	1401	1401	2
520	20241018	105700	379560689	1409	1401	1409	1401	111
521	20241018	105600	379405170	1401	1405	1405	1401	190
522	20241018	105500	379138828	1403	1403	1403	1403	0
523	20241018	105400	379138828	1403	1403	1403	1403	0
524	20241018	105300	379138828	1403	1403	1403	1403	13
525	20241018	105200	379120589	1414	1402	1414	1402	1224
526	20241018	105100	377394866	1402	1410	1410	1402	816
527	20241018	105000	376250426	1403	1405	1405	1403	900
528	20241018	104900	374987124	1405	1405	1405	1405	0
529	20241018	104800	374987124	1405	1405	1405	1405	2
530	20241018	104700	374984314	1405	1412	1415	1405	3001
531	20241018	104600	370741574	1405	1405	1405	1405	1436
532	20241018	104500	368723994	1405	1405	1405	1405	1599
533	20241018	104400	366477399	1405	1405	1405	1405	7174
534	20241018	104300	356397929	1405	1411	1411	1405	21106
535	20241018	104200	326647224	1412	1412	1412	1412	1101
536	20241018	104100	325092612	1412	1415	1415	1412	96
537	20241018	104000	324957053	1412	1412	1412	1412	0
538	20241018	103900	324957053	1412	1413	1413	1412	235
539	20241018	103800	324625097	1414	1414	1414	1414	100
540	20241018	103700	324483697	1414	1414	1414	1414	199
541	20241018	103600	324202311	1424	1424	1424	1424	170
542	20241018	103500	323960231	1415	1415	1415	1415	0
543	20241018	103400	323960231	1415	1415	1415	1415	6
544	20241018	103300	323951741	1415	1415	1415	1415	759
545	20241018	103200	322877756	1415	1415	1415	1415	2176
546	20241018	103100	319798716	1415	1415	1415	1415	0
547	20241018	103000	319798716	1415	1415	1415	1415	1
548	20241018	102900	319797301	1414	1414	1425	1414	6093
549	20241018	102800	311120692	1415	1415	1415	1415	104
550	20241018	102700	310973532	1424	1421	1424	1421	4000
551	20241018	102600	305280952	1413	1413	1413	1413	0
552	20241018	102500	305280952	1413	1413	1413	1413	0
553	20241018	102400	305280952	1413	1413	1413	1413	1250
554	20241018	102300	303514702	1413	1413	1413	1413	0
555	20241018	102200	303514702	1413	1413	1413	1413	0
556	20241018	102100	303514702	1413	1413	1413	1413	0
557	20241018	102000	303514702	1413	1413	1413	1413	166
558	20241018	101900	303280144	1423	1423	1423	1423	0
559	20241018	101800	303280144	1423	1421	1423	1421	1318
560	20241018	101700	301405633	1423	1423	1423	1423	0
561	20241018	101600	301405633	1423	1423	1423	1423	0
562	20241018	101500	301405633	1423	1423	1423	1423	0
563	20241018	101400	301405633	1423	1423	1423	1423	0
564	20241018	101300	301405633	1423	1423	1423	1423	0
565	20241018	101200	301405633	1423	1423	1423	1423	0
566	20241018	101100	301405633	1423	1423	1423	1423	366
567	20241018	101000	300884815	1423	1423	1423	1423	0
568	20241018	100900	300884815	1423	1422	1423	1422	849
569	20241018	100800	299677473	1422	1414	1422	1411	222
570	20241018	100700	299363856	1423	1423	1423	1423	1
571	20241018	100600	299362433	1423	1422	1423	1422	2457
572	20241018	100500	295867279	1422	1422	1422	1422	0
573	20241018	100400	295867279	1422	1422	1422	1422	0
574	20241018	100300	295867279	1422	1412	1423	1412	643
575	20241018	100200	294955002	1412	1412	1412	1412	70
576	20241018	100100	294856162	1412	1412	1412	1412	0
577	20241018	100000	294856162	1412	1412	1412	1412	0
578	20241018	095900	294856162	1412	1412	1412	1412	3
579	20241018	095800	294851926	1413	1413	1413	1413	116
580	20241018	095700	294688018	1423	1423	1423	1423	1
581	20241018	095600	294686595	1413	1413	1413	1413	0
582	20241018	095500	294686595	1413	1413	1413	1413	38
583	20241018	095400	294632901	1413	1413	1413	1413	344
584	20241018	095300	294146829	1413	1413	1413	1413	0
585	20241018	095200	294146829	1413	1413	1423	1413	27
586	20241018	095100	294108668	1424	1411	1424	1410	6222
587	20241018	095000	285296096	1411	1411	1411	1411	0
588	20241018	094900	285296096	1411	1411	1411	1411	713
589	20241018	094800	284290053	1411	1411	1411	1411	0
590	20241018	094700	284290053	1411	1411	1411	1411	2
591	20241018	094600	284287231	1411	1422	1424	1411	160
592	20241018	094500	284061101	1411	1411	1411	1411	830
593	20241018	094400	282889971	1410	1411	1411	1410	4692
594	20241018	094300	276274250	1410	1415	1415	1410	2300
595	20241018	094200	273028014	1425	1425	1425	1425	2
596	20241018	094100	273025164	1425	1420	1425	1420	4502
597	20241018	094000	266620810	1423	1415	1423	1410	4409
598	20241018	093900	260397914	1414	1416	1425	1414	7050
599	20241018	093800	250408077	1425	1425	1425	1425	1150
600	20241018	093700	248769327	1425	1415	1425	1415	1001
601	20241018	093600	247342912	1415	1415	1415	1415	7249
602	20241018	093500	237085577	1415	1418	1420	1415	6306
603	20241018	093400	228153956	1418	1426	1426	1418	1722
604	20241018	093300	225709575	1419	1424	1426	1419	882
605	20241018	093200	224455167	1427	1420	1427	1418	398
606	20241018	093100	223890726	1432	1416	1440	1416	1727
607	20241018	093000	221411468	1415	1441	1441	1415	5249
608	20241018	092900	213902755	1441	1452	1452	1435	2070
609	20241018	092800	210926720	1450	1453	1453	1430	3198
610	20241018	092700	206293442	1439	1429	1439	1429	8497
611	20241018	092600	194081768	1429	1416	1429	1416	6420
612	20241018	092500	184937596	1416	1416	1420	1416	4454
613	20241018	092400	178628511	1428	1429	1429	1415	3562
614	20241018	092300	173547141	1420	1442	1442	1418	18685
615	20241018	092200	146791758	1454	1430	1484	1430	54975
616	20241018	092100	66511796	1430	1446	1446	1430	846
617	20241018	092000	65290096	1430	1445	1446	1430	4525
618	20241018	091900	58788997	1446	1446	1447	1446	2649
619	20241018	091800	54957093	1446	1439	1447	1439	10979
620	20241018	091700	39094209	1440	1434	1440	1430	1536
621	20241018	091600	36886810	1440	1418	1440	1418	7033
622	20241018	091500	26846513	1411	1411	1411	1411	11
623	20241018	091400	26830992	1410	1409	1420	1409	3270
624	20241018	091300	22207868	1409	1409	1409	1409	245
625	20241018	091200	21862663	1410	1405	1410	1405	463
626	20241018	091100	21209853	1404	1396	1404	1396	2565
627	20241018	091000	17623778	1392	1392	1392	1392	356
628	20241018	090900	17128226	1392	1387	1392	1385	501
629	20241018	090800	16434044	1393	1387	1393	1387	2
630	20241018	090700	16431264	1387	1387	1387	1387	245
631	20241018	090600	16091449	1387	1387	1387	1387	0
632	20241018	090500	16091449	1387	1387	1387	1387	1325
633	20241018	090400	14253674	1396	1396	1396	1386	4999
634	20241018	090300	7308414	1396	1390	1396	1390	1933
635	20241018	090200	4618946	1390	1390	1390	1390	80
636	20241018	090100	4507746	1389	1398	1399	1388	1026
637	20241018	090000	3073603	1399	1399	1399	1399	2197