KissMeData/189980/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	203600	122158816	1776	1776	1776	1776	1154
3	20241018	203500	122158816	1776	1776	1776	1776	0
4	20241018	203400	122158816	1776	1776	1776	1776	0
5	20241018	203300	122158816	1776	1776	1776	1776	0
6	20241018	203200	122158816	1776	1776	1776	1776	0
7	20241018	203100	122158816	1776	1776	1776	1776	0
8	20241018	203000	122158816	1776	1776	1776	1776	0
9	20241018	202900	122158816	1776	1776	1776	1776	0
10	20241018	202800	122158816	1776	1776	1776	1776	0
11	20241018	202700	122158816	1776	1776	1776	1776	0
12	20241018	202600	122158816	1776	1776	1776	1776	0
13	20241018	202500	122158816	1776	1776	1776	1776	0
14	20241018	202400	122158816	1776	1776	1776	1776	0
15	20241018	202300	122158816	1776	1776	1776	1776	0
16	20241018	202200	122158816	1776	1776	1776	1776	0
17	20241018	202100	122158816	1776	1776	1776	1776	0
18	20241018	202000	122158816	1776	1776	1776	1776	0
19	20241018	201900	122158816	1776	1776	1776	1776	0
20	20241018	201800	122158816	1776	1776	1776	1776	0
21	20241018	201700	122158816	1776	1776	1776	1776	0
22	20241018	201600	122158816	1776	1776	1776	1776	0
23	20241018	201500	122158816	1776	1776	1776	1776	0
24	20241018	201400	122158816	1776	1776	1776	1776	0
25	20241018	201300	122158816	1776	1776	1776	1776	0
26	20241018	201200	122158816	1776	1776	1776	1776	0
27	20241018	201100	122158816	1776	1776	1776	1776	0
28	20241018	201000	122158816	1776	1776	1776	1776	0
29	20241018	200900	122158816	1776	1776	1776	1776	0
30	20241018	200800	122158816	1776	1776	1776	1776	0
31	20241018	200700	122158816	1776	1776	1776	1776	0
32	20241018	200600	122158816	1776	1776	1776	1776	1154
33	20241018	200500	122158816	1776	1776	1776	1776	0
34	20241018	200400	122158816	1776	1776	1776	1776	0
35	20241018	200300	122158816	1776	1776	1776	1776	0
36	20241018	200200	122158816	1776	1776	1776	1776	0
37	20241018	200100	122158816	1776	1776	1776	1776	0
38	20241018	200000	122158816	1776	1776	1776	1776	0
39	20241018	195900	122158816	1776	1776	1776	1776	0
40	20241018	195800	122158816	1776	1776	1776	1776	0
41	20241018	195700	122158816	1776	1776	1776	1776	0
42	20241018	195600	122158816	1776	1776	1776	1776	0
43	20241018	195500	122158816	1776	1776	1776	1776	0
44	20241018	195400	122158816	1776	1776	1776	1776	0
45	20241018	195300	122158816	1776	1776	1776	1776	0
46	20241018	195200	122158816	1776	1776	1776	1776	0
47	20241018	195100	122158816	1776	1776	1776	1776	0
48	20241018	195000	122158816	1776	1776	1776	1776	0
49	20241018	194900	122158816	1776	1776	1776	1776	0
50	20241018	194800	122158816	1776	1776	1776	1776	0
51	20241018	194700	122158816	1776	1776	1776	1776	0
52	20241018	194600	122158816	1776	1776	1776	1776	0
53	20241018	194500	122158816	1776	1776	1776	1776	0
54	20241018	194400	122158816	1776	1776	1776	1776	0
55	20241018	194300	122158816	1776	1776	1776	1776	0
56	20241018	194200	122158816	1776	1776	1776	1776	0
57	20241018	194100	122158816	1776	1776	1776	1776	0
58	20241018	194000	122158816	1776	1776	1776	1776	0
59	20241018	193900	122158816	1776	1776	1776	1776	0
60	20241018	193800	122158816	1776	1776	1776	1776	0
61	20241018	193700	122158816	1776	1776	1776	1776	0
62	20241018	193600	122158816	1776	1776	1776	1776	1154
63	20241018	193500	122158816	1776	1776	1776	1776	0
64	20241018	193400	122158816	1776	1776	1776	1776	0
65	20241018	193300	122158816	1776	1776	1776	1776	0
66	20241018	193200	122158816	1776	1776	1776	1776	0
67	20241018	193100	122158816	1776	1776	1776	1776	0
68	20241018	193000	122158816	1776	1776	1776	1776	0
69	20241018	192900	122158816	1776	1776	1776	1776	0
70	20241018	192800	122158816	1776	1776	1776	1776	0
71	20241018	192700	122158816	1776	1776	1776	1776	0
72	20241018	192600	122158816	1776	1776	1776	1776	0
73	20241018	192500	122158816	1776	1776	1776	1776	0
74	20241018	192400	122158816	1776	1776	1776	1776	0
75	20241018	192300	122158816	1776	1776	1776	1776	0
76	20241018	192200	122158816	1776	1776	1776	1776	0
77	20241018	192100	122158816	1776	1776	1776	1776	0
78	20241018	192000	122158816	1776	1776	1776	1776	0
79	20241018	191900	122158816	1776	1776	1776	1776	0
80	20241018	191800	122158816	1776	1776	1776	1776	0
81	20241018	191700	122158816	1776	1776	1776	1776	0
82	20241018	191600	122158816	1776	1776	1776	1776	0
83	20241018	191500	122158816	1776	1776	1776	1776	0
84	20241018	191400	122158816	1776	1776	1776	1776	0
85	20241018	191300	122158816	1776	1776	1776	1776	0
86	20241018	191200	122158816	1776	1776	1776	1776	0
87	20241018	191100	122158816	1776	1776	1776	1776	0
88	20241018	191000	122158816	1776	1776	1776	1776	0
89	20241018	190900	122158816	1776	1776	1776	1776	0
90	20241018	190800	122158816	1776	1776	1776	1776	0
91	20241018	190700	122158816	1776	1776	1776	1776	0
92	20241018	190600	122158816	1776	1776	1776	1776	1154
93	20241018	190500	122158816	1776	1776	1776	1776	0
94	20241018	190400	122158816	1776	1776	1776	1776	0
95	20241018	190300	122158816	1776	1776	1776	1776	0
96	20241018	190200	122158816	1776	1776	1776	1776	0
97	20241018	190100	122158816	1776	1776	1776	1776	0
98	20241018	190000	122158816	1776	1776	1776	1776	0
99	20241018	185900	122158816	1776	1776	1776	1776	0
100	20241018	185800	122158816	1776	1776	1776	1776	0
101	20241018	185700	122158816	1776	1776	1776	1776	0
102	20241018	185600	122158816	1776	1776	1776	1776	0
103	20241018	185500	122158816	1776	1776	1776	1776	0
104	20241018	185400	122158816	1776	1776	1776	1776	0
105	20241018	185300	122158816	1776	1776	1776	1776	0
106	20241018	185200	122158816	1776	1776	1776	1776	0
107	20241018	185100	122158816	1776	1776	1776	1776	0
108	20241018	185000	122158816	1776	1776	1776	1776	0
109	20241018	184900	122158816	1776	1776	1776	1776	0
110	20241018	184800	122158816	1776	1776	1776	1776	0
111	20241018	184700	122158816	1776	1776	1776	1776	0
112	20241018	184600	122158816	1776	1776	1776	1776	0
113	20241018	184500	122158816	1776	1776	1776	1776	0
114	20241018	184400	122158816	1776	1776	1776	1776	0
115	20241018	184300	122158816	1776	1776	1776	1776	0
116	20241018	184200	122158816	1776	1776	1776	1776	0
117	20241018	184100	122158816	1776	1776	1776	1776	0
118	20241018	184000	122158816	1776	1776	1776	1776	0
119	20241018	183900	122158816	1776	1776	1776	1776	0
120	20241018	183800	122158816	1776	1776	1776	1776	0
121	20241018	183700	122158816	1776	1776	1776	1776	0
122	20241018	183600	122158816	1776	1776	1776	1776	1154
123	20241018	183500	122158816	1776	1776	1776	1776	0
124	20241018	183400	122158816	1776	1776	1776	1776	0
125	20241018	183300	122158816	1776	1776	1776	1776	0
126	20241018	183200	122158816	1776	1776	1776	1776	0
127	20241018	183100	122158816	1776	1776	1776	1776	0
128	20241018	183000	122158816	1776	1776	1776	1776	0
129	20241018	182900	122158816	1776	1776	1776	1776	0
130	20241018	182800	122158816	1776	1776	1776	1776	0
131	20241018	182700	122158816	1776	1776	1776	1776	0
132	20241018	182600	122158816	1776	1776	1776	1776	0
133	20241018	182500	122158816	1776	1776	1776	1776	0
134	20241018	182400	122158816	1776	1776	1776	1776	0
135	20241018	182300	122158816	1776	1776	1776	1776	0
136	20241018	182200	122158816	1776	1776	1776	1776	0
137	20241018	182100	122158816	1776	1776	1776	1776	0
138	20241018	182000	122158816	1776	1776	1776	1776	0
139	20241018	181900	122158816	1776	1776	1776	1776	0
140	20241018	181800	122158816	1776	1776	1776	1776	0
141	20241018	181700	122158816	1776	1776	1776	1776	0
142	20241018	181600	122158816	1776	1776	1776	1776	0
143	20241018	181500	122158816	1776	1776	1776	1776	0
144	20241018	181400	122158816	1776	1776	1776	1776	0
145	20241018	181300	122158816	1776	1776	1776	1776	0
146	20241018	181200	122158816	1776	1776	1776	1776	0
147	20241018	181100	122158816	1776	1776	1776	1776	0
148	20241018	181000	122158816	1776	1776	1776	1776	0
149	20241018	180900	122158816	1776	1776	1776	1776	0
150	20241018	180800	122158816	1776	1776	1776	1776	0
151	20241018	180700	122158816	1776	1776	1776	1776	0
152	20241018	180600	122158816	1776	1776	1776	1776	1154
153	20241018	180500	122158816	1776	1776	1776	1776	0
154	20241018	180400	122158816	1776	1776	1776	1776	0
155	20241018	180300	122158816	1776	1776	1776	1776	0
156	20241018	180200	122158816	1776	1776	1776	1776	0
157	20241018	180100	122158816	1776	1776	1776	1776	0
158	20241018	180000	122158816	1776	1776	1776	1776	0
159	20241018	175900	122158816	1776	1776	1776	1776	0
160	20241018	175800	122158816	1776	1776	1776	1776	0
161	20241018	175700	122158816	1776	1776	1776	1776	0
162	20241018	175600	122158816	1776	1776	1776	1776	0
163	20241018	175500	122158816	1776	1776	1776	1776	0
164	20241018	175400	122158816	1776	1776	1776	1776	0
165	20241018	175300	122158816	1776	1776	1776	1776	0
166	20241018	175200	122158816	1776	1776	1776	1776	0
167	20241018	175100	122158816	1776	1776	1776	1776	0
168	20241018	175000	122158816	1776	1776	1776	1776	0
169	20241018	174900	122158816	1776	1776	1776	1776	0
170	20241018	174800	122158816	1776	1776	1776	1776	0
171	20241018	174700	122158816	1776	1776	1776	1776	0
172	20241018	174600	122158816	1776	1776	1776	1776	0
173	20241018	174500	122158816	1776	1776	1776	1776	0
174	20241018	174400	122158816	1776	1776	1776	1776	0
175	20241018	174300	122158816	1776	1776	1776	1776	0
176	20241018	174200	122158816	1776	1776	1776	1776	0
177	20241018	174100	122158816	1776	1776	1776	1776	0
178	20241018	174000	122158816	1776	1776	1776	1776	0
179	20241018	173900	122158816	1776	1776	1776	1776	0
180	20241018	173800	122158816	1776	1776	1776	1776	0
181	20241018	173700	122158816	1776	1776	1776	1776	0
182	20241018	173600	122158816	1776	1776	1776	1776	1154
183	20241018	173500	122158816	1776	1776	1776	1776	0
184	20241018	173400	122158816	1776	1776	1776	1776	0
185	20241018	173300	122158816	1776	1776	1776	1776	0
186	20241018	173200	122158816	1776	1776	1776	1776	0
187	20241018	173100	122158816	1776	1776	1776	1776	0
188	20241018	173000	122158816	1776	1776	1776	1776	0
189	20241018	172900	122158816	1776	1776	1776	1776	0
190	20241018	172800	122158816	1776	1776	1776	1776	0
191	20241018	172700	122158816	1776	1776	1776	1776	0
192	20241018	172600	122158816	1776	1776	1776	1776	0
193	20241018	172500	122158816	1776	1776	1776	1776	0
194	20241018	172400	122158816	1776	1776	1776	1776	0
195	20241018	172300	122158816	1776	1776	1776	1776	0
196	20241018	172200	122158816	1776	1776	1776	1776	0
197	20241018	172100	122158816	1776	1776	1776	1776	0
198	20241018	172000	122158816	1776	1776	1776	1776	0
199	20241018	171900	122158816	1776	1776	1776	1776	0
200	20241018	171800	122158816	1776	1776	1776	1776	0
201	20241018	171700	122158816	1776	1776	1776	1776	0
202	20241018	171600	122158816	1776	1776	1776	1776	0
203	20241018	171500	122158816	1776	1776	1776	1776	0
204	20241018	171400	122158816	1776	1776	1776	1776	0
205	20241018	171300	122158816	1776	1776	1776	1776	0
206	20241018	171200	122158816	1776	1776	1776	1776	0
207	20241018	171100	122158816	1776	1776	1776	1776	0
208	20241018	171000	122158816	1776	1776	1776	1776	0
209	20241018	170900	122158816	1776	1776	1776	1776	0
210	20241018	170800	122158816	1776	1776	1776	1776	0
211	20241018	170700	122158816	1776	1776	1776	1776	0
212	20241018	170600	122158816	1776	1776	1776	1776	1154
213	20241018	170500	122158816	1776	1776	1776	1776	0
214	20241018	170400	122158816	1776	1776	1776	1776	0
215	20241018	170300	122158816	1776	1776	1776	1776	0
216	20241018	170200	122158816	1776	1776	1776	1776	0
217	20241018	170100	122158816	1776	1776	1776	1776	0
218	20241018	170000	122158816	1776	1776	1776	1776	0
219	20241018	165900	122158816	1776	1776	1776	1776	0
220	20241018	165800	122158816	1776	1776	1776	1776	0
221	20241018	165700	122158816	1776	1776	1776	1776	0
222	20241018	165600	122158816	1776	1776	1776	1776	0
223	20241018	165500	122158816	1776	1776	1776	1776	0
224	20241018	165400	122158816	1776	1776	1776	1776	0
225	20241018	165300	122158816	1776	1776	1776	1776	0
226	20241018	165200	122158816	1776	1776	1776	1776	0
227	20241018	165100	122158816	1776	1776	1776	1776	0
228	20241018	165000	122158816	1776	1776	1776	1776	0
229	20241018	164900	122158816	1776	1776	1776	1776	0
230	20241018	164800	122158816	1776	1776	1776	1776	0
231	20241018	164700	122158816	1776	1776	1776	1776	0
232	20241018	164600	122158816	1776	1776	1776	1776	0
233	20241018	164500	122158816	1776	1776	1776	1776	0
234	20241018	164400	122158816	1776	1776	1776	1776	0
235	20241018	164300	122158816	1776	1776	1776	1776	0
236	20241018	164200	122158816	1776	1776	1776	1776	0
237	20241018	164100	122158816	1776	1776	1776	1776	0
238	20241018	164000	122158816	1776	1776	1776	1776	0
239	20241018	163900	122158816	1776	1776	1776	1776	0
240	20241018	163800	122158816	1776	1776	1776	1776	0
241	20241018	163700	122158816	1776	1776	1776	1776	0
242	20241018	163600	122158816	1776	1776	1776	1776	1154
243	20241018	163500	122158816	1776	1776	1776	1776	0
244	20241018	163400	122158816	1776	1776	1776	1776	0
245	20241018	163300	122158816	1776	1776	1776	1776	0
246	20241018	163200	122158816	1776	1776	1776	1776	0
247	20241018	163100	122158816	1776	1776	1776	1776	0
248	20241018	163000	122158816	1776	1776	1776	1776	0
249	20241018	162900	122158816	1776	1776	1776	1776	0
250	20241018	162800	122158816	1776	1776	1776	1776	0
251	20241018	162700	122158816	1776	1776	1776	1776	0
252	20241018	162600	122158816	1776	1776	1776	1776	0
253	20241018	162500	122158816	1776	1776	1776	1776	0
254	20241018	162400	122158816	1776	1776	1776	1776	0
255	20241018	162300	122158816	1776	1776	1776	1776	0
256	20241018	162200	122158816	1776	1776	1776	1776	0
257	20241018	162100	122158816	1776	1776	1776	1776	0
258	20241018	162000	122158816	1776	1776	1776	1776	0
259	20241018	161900	122158816	1776	1776	1776	1776	0
260	20241018	161800	122158816	1776	1776	1776	1776	0
261	20241018	161700	122158816	1776	1776	1776	1776	0
262	20241018	161600	122158816	1776	1776	1776	1776	0
263	20241018	161500	122158816	1776	1776	1776	1776	0
264	20241018	161400	122158816	1776	1776	1776	1776	0
265	20241018	161300	122158816	1776	1776	1776	1776	0
266	20241018	161200	122158816	1776	1776	1776	1776	0
267	20241018	161100	122158816	1776	1776	1776	1776	0
268	20241018	161000	122158816	1776	1776	1776	1776	0
269	20241018	160900	122158816	1776	1776	1776	1776	0
270	20241018	160800	122158816	1776	1776	1776	1776	0
271	20241018	160700	122158816	1776	1776	1776	1776	0
272	20241018	160600	122158816	1776	1776	1776	1776	1154
273	20241018	160500	122158816	1776	1776	1776	1776	0
274	20241018	160400	122158816	1776	1776	1776	1776	0
275	20241018	160300	122158816	1776	1776	1776	1776	0
276	20241018	160200	122158816	1776	1776	1776	1776	0
277	20241018	160100	122158816	1776	1776	1776	1776	0
278	20241018	160000	122158816	1776	1776	1776	1776	0
279	20241018	155900	122158816	1776	1776	1776	1776	0
280	20241018	155800	122158816	1776	1776	1776	1776	0
281	20241018	155700	122158816	1776	1776	1776	1776	0
282	20241018	155600	122158816	1776	1776	1776	1776	0
283	20241018	155500	122158816	1776	1776	1776	1776	0
284	20241018	155400	122158816	1776	1776	1776	1776	0
285	20241018	155300	122158816	1776	1776	1776	1776	0
286	20241018	155200	122158816	1776	1776	1776	1776	0
287	20241018	155100	122158816	1776	1776	1776	1776	0
288	20241018	155000	122158816	1776	1776	1776	1776	0
289	20241018	154900	122158816	1776	1776	1776	1776	0
290	20241018	154800	122158816	1776	1776	1776	1776	0
291	20241018	154700	122158816	1776	1776	1776	1776	0
292	20241018	154600	122158816	1776	1776	1776	1776	0
293	20241018	154500	122158816	1776	1776	1776	1776	0
294	20241018	154400	122158816	1776	1776	1776	1776	0
295	20241018	154300	122158816	1776	1776	1776	1776	0
296	20241018	154200	122158816	1776	1776	1776	1776	0
297	20241018	154100	122158816	1776	1776	1776	1776	0
298	20241018	154000	122158816	1776	1776	1776	1776	0
299	20241018	153900	122158816	1776	1776	1776	1776	0
300	20241018	153800	122158816	1776	1776	1776	1776	0
301	20241018	153700	122158816	1776	1776	1776	1776	0
302	20241018	153600	122158816	1776	1776	1776	1776	1154
303	20241018	153500	122158816	1776	1776	1776	1776	0
304	20241018	153400	122158816	1776	1776	1776	1776	0
305	20241018	153300	122158816	1776	1776	1776	1776	0
306	20241018	153200	122158816	1776	1776	1776	1776	0
307	20241018	153100	122158816	1776	1776	1776	1776	0
308	20241018	153000	122158816	1776	1776	1776	1776	1154
309	20241018	152900	120109312	1771	1771	1771	1771	0
310	20241018	152800	120109312	1771	1771	1771	1771	0
311	20241018	152700	120109312	1771	1771	1771	1771	0
312	20241018	152600	120109312	1771	1771	1771	1771	0
313	20241018	152500	120109312	1771	1771	1771	1771	0
314	20241018	152400	120109312	1771	1771	1771	1771	0
315	20241018	152300	120109312	1771	1771	1771	1771	0
316	20241018	152200	120109312	1771	1771	1771	1771	0
317	20241018	152100	120109312	1771	1771	1771	1771	0
318	20241018	152000	120109312	1771	1771	1771	1771	0
319	20241018	151900	120109312	1771	1771	1771	1771	0
320	20241018	151800	120109312	1771	1771	1771	1771	2
321	20241018	151700	120105770	1770	1771	1771	1770	107
322	20241018	151600	119916274	1771	1770	1771	1770	1515
323	20241018	151500	117234706	1771	1771	1771	1771	0
324	20241018	151400	117234706	1771	1771	1771	1771	149
325	20241018	151300	116970827	1770	1771	1771	1770	40
326	20241018	151200	116899991	1771	1771	1771	1771	59
327	20241018	151100	116795502	1772	1772	1772	1772	18
328	20241018	151000	116763606	1772	1772	1772	1771	539
329	20241018	150900	115808803	1772	1771	1772	1771	170
330	20241018	150800	115507570	1772	1772	1772	1770	301
331	20241018	150700	114974744	1772	1772	1772	1772	108
332	20241018	150600	114783368	1772	1772	1772	1772	90
333	20241018	150500	114623888	1772	1771	1772	1770	66
334	20241018	150400	114506947	1772	1771	1772	1771	2
335	20241018	150300	114503404	1771	1772	1772	1771	265
336	20241018	150200	114034086	1772	1772	1772	1772	2
337	20241018	150100	114030542	1772	1772	1772	1772	75
338	20241018	150000	113897642	1772	1772	1772	1772	33
339	20241018	145900	113839166	1772	1772	1772	1772	162
340	20241018	145800	113552102	1772	1772	1772	1772	66
341	20241018	145700	113435150	1772	1772	1772	1772	90
342	20241018	145600	113275670	1772	1772	1772	1771	41
343	20241018	145500	113203019	1772	1772	1772	1772	0
344	20241018	145400	113203019	1772	1772	1772	1772	0
345	20241018	145300	113203019	1772	1772	1772	1772	0
346	20241018	145200	113203019	1772	1771	1772	1771	107
347	20241018	145100	113013504	1771	1771	1771	1771	0
348	20241018	145000	113013504	1771	1771	1771	1771	0
349	20241018	144900	113013504	1771	1771	1771	1771	411
350	20241018	144800	112285623	1772	1772	1772	1772	0
351	20241018	144700	112285623	1772	1772	1772	1772	0
352	20241018	144600	112285623	1772	1771	1772	1771	247
353	20241018	144500	111848078	1771	1771	1771	1771	469
354	20241018	144400	111017479	1771	1771	1771	1771	5
355	20241018	144300	111008624	1770	1770	1770	1770	7
356	20241018	144200	110996234	1770	1770	1770	1770	93
357	20241018	144100	110831624	1771	1771	1771	1771	0
358	20241018	144000	110831624	1771	1771	1771	1771	0
359	20241018	143900	110831624	1771	1771	1771	1771	26
360	20241018	143800	110785578	1772	1772	1772	1772	54
361	20241018	143700	110689890	1772	1772	1772	1772	18
362	20241018	143600	110657994	1771	1772	1772	1771	2
363	20241018	143500	110654451	1772	1772	1772	1772	0
364	20241018	143400	110654451	1772	1772	1772	1772	37
365	20241018	143300	110588887	1772	1772	1772	1772	0
366	20241018	143200	110588887	1772	1770	1772	1770	83
367	20241018	143100	110441975	1770	1770	1770	1770	18
368	20241018	143000	110410115	1772	1772	1772	1772	1
369	20241018	142900	110408343	1770	1770	1772	1770	127
370	20241018	142800	110183535	1770	1773	1773	1770	100
371	20241018	142700	110006478	1774	1770	1774	1770	385
372	20241018	142600	109325006	1770	1769	1770	1769	674
373	20241018	142500	108132433	1769	1769	1769	1769	0
374	20241018	142400	108132433	1769	1769	1769	1769	0
375	20241018	142300	108132433	1769	1769	1769	1769	18
376	20241018	142200	108100591	1769	1769	1769	1769	36
377	20241018	142100	108036907	1769	1769	1769	1769	18
378	20241018	142000	108005065	1769	1769	1769	1769	5
379	20241018	141900	107996220	1769	1769	1769	1769	44
380	20241018	141800	107918384	1769	1770	1770	1769	98
381	20241018	141700	107744950	1770	1770	1770	1770	1
382	20241018	141600	107743180	1762	1762	1762	1762	1652
383	20241018	141500	104832356	1762	1762	1762	1762	560
384	20241018	141400	103845636	1763	1763	1763	1763	0
385	20241018	141300	103845636	1763	1764	1764	1763	696
386	20241018	141200	102618258	1765	1765	1765	1765	0
387	20241018	141100	102618258	1765	1765	1765	1765	231
388	20241018	141000	102210543	1766	1767	1767	1766	16
389	20241018	140900	102182286	1767	1767	1767	1767	1
390	20241018	140800	102180519	1767	1767	1767	1767	101
391	20241018	140700	102002052	1766	1766	1766	1766	1
392	20241018	140600	102000286	1768	1768	1768	1768	0
393	20241018	140500	102000286	1768	1768	1768	1768	100
394	20241018	140400	101823486	1768	1768	1768	1768	200
395	20241018	140300	101469886	1768	1768	1768	1768	119
396	20241018	140200	101259494	1769	1769	1769	1769	0
397	20241018	140100	101259494	1769	1769	1769	1769	10
398	20241018	140000	101241804	1770	1770	1770	1770	0
399	20241018	135900	101241804	1770	1770	1770	1770	0
400	20241018	135800	101241804	1770	1770	1770	1770	0
401	20241018	135700	101241804	1770	1770	1770	1770	1
402	20241018	135600	101240034	1770	1764	1772	1762	36
403	20241018	135500	101176302	1764	1764	1764	1764	19
404	20241018	135400	101142786	1773	1773	1773	1773	10
405	20241018	135300	101125056	1773	1764	1773	1764	2
406	20241018	135200	101121519	1764	1764	1764	1764	49
407	20241018	135100	101035083	1764	1763	1764	1763	2127
408	20241018	135000	97285157	1763	1763	1763	1763	237
409	20241018	134900	96867326	1764	1764	1764	1764	0
410	20241018	134800	96867326	1764	1764	1764	1764	1
411	20241018	134700	96865562	1764	1764	1764	1764	0
412	20241018	134600	96865562	1764	1764	1764	1764	1
413	20241018	134500	96863798	1763	1763	1763	1763	2
414	20241018	134400	96860272	1764	1764	1764	1764	0
415	20241018	134300	96860272	1764	1763	1764	1763	109
416	20241018	134200	96667997	1763	1763	1763	1763	0
417	20241018	134100	96667997	1763	1763	1763	1763	1
418	20241018	134000	96666234	1764	1764	1764	1763	71
419	20241018	133900	96540994	1764	1764	1764	1764	18
420	20241018	133800	96509242	1764	1775	1775	1764	385
421	20241018	133700	95830091	1775	1775	1775	1775	0
422	20241018	133600	95830091	1775	1775	1775	1775	0
423	20241018	133500	95830091	1775	1775	1775	1775	0
424	20241018	133400	95830091	1775	1775	1775	1775	10
425	20241018	133300	95812341	1775	1775	1775	1775	0
426	20241018	133200	95812341	1775	1775	1775	1775	0
427	20241018	133100	95812341	1775	1775	1775	1775	0
428	20241018	133000	95812341	1775	1775	1775	1775	0
429	20241018	132900	95812341	1775	1775	1775	1775	0
430	20241018	132800	95812341	1775	1775	1775	1775	0
431	20241018	132700	95812341	1775	1764	1775	1764	31
432	20241018	132600	95757646	1776	1770	1776	1761	11905
433	20241018	132500	74732727	1770	1770	1770	1770	7
434	20241018	132400	74720337	1770	1770	1770	1770	558
435	20241018	132300	73732677	1770	1771	1771	1770	1503
436	20241018	132200	71072183	1771	1772	1772	1771	1000
437	20241018	132100	69300718	1771	1771	1771	1771	0
438	20241018	132000	69300718	1771	1771	1771	1771	0
439	20241018	131900	69300718	1771	1771	1771	1771	0
440	20241018	131800	69300718	1771	1772	1772	1771	1169
441	20241018	131700	67229724	1773	1774	1774	1773	4214
442	20241018	131600	59758242	1774	1775	1775	1774	2316
443	20241018	131500	55649648	1775	1777	1777	1775	471
444	20241018	131400	54813603	1776	1776	1776	1776	0
445	20241018	131300	54813603	1776	1776	1776	1776	0
446	20241018	131200	54813603	1776	1776	1776	1776	0
447	20241018	131100	54813603	1776	1776	1776	1776	0
448	20241018	131000	54813603	1776	1776	1776	1776	0
449	20241018	130900	54813603	1776	1776	1776	1776	0
450	20241018	130800	54813603	1776	1776	1776	1776	0
451	20241018	130700	54813603	1776	1776	1776	1776	657
452	20241018	130600	53646771	1776	1778	1778	1776	11
453	20241018	130500	53627223	1777	1777	1777	1777	0
454	20241018	130400	53627223	1777	1777	1777	1777	0
455	20241018	130300	53627223	1777	1777	1777	1777	16
456	20241018	130200	53598791	1775	1775	1775	1775	468
457	20241018	130100	52768091	1778	1775	1778	1775	101
458	20241018	130000	52588813	1774	1774	1774	1774	0
459	20241018	125900	52588813	1774	1774	1774	1774	0
460	20241018	125800	52588813	1774	1774	1774	1774	0
461	20241018	125700	52588813	1774	1774	1774	1774	0
462	20241018	125600	52588813	1774	1774	1774	1774	526
463	20241018	125500	51655689	1775	1775	1775	1775	92
464	20241018	125400	51492389	1775	1775	1775	1775	8
465	20241018	125300	51478189	1775	1775	1775	1775	92
466	20241018	125200	51314889	1774	1774	1774	1774	0
467	20241018	125100	51314889	1774	1774	1774	1774	0
468	20241018	125000	51314889	1774	1774	1774	1774	0
469	20241018	124900	51314889	1774	1774	1774	1774	0
470	20241018	124800	51314889	1774	1774	1774	1774	0
471	20241018	124700	51314889	1774	1778	1778	1774	600
472	20241018	124600	50249410	1779	1780	1780	1779	301
473	20241018	124500	49713930	1779	1779	1779	1779	2
474	20241018	124400	49710372	1779	1779	1779	1779	0
475	20241018	124300	49710372	1779	1779	1779	1779	0
476	20241018	124200	49710372	1779	1779	1779	1779	308
477	20241018	124100	49162440	1779	1779	1779	1779	0
478	20241018	124000	49162440	1779	1779	1779	1779	128
479	20241018	123900	48934728	1776	1776	1776	1776	0
480	20241018	123800	48934728	1776	1779	1779	1776	892
481	20241018	123700	47350087	1780	1783	1783	1780	734
482	20241018	123600	46042842	1784	1784	1784	1784	0
483	20241018	123500	46042842	1784	1784	1784	1784	0
484	20241018	123400	46042842	1784	1784	1784	1784	0
485	20241018	123300	46042842	1784	1784	1784	1784	0
486	20241018	123200	46042842	1784	1784	1784	1784	0
487	20241018	123100	46042842	1784	1784	1784	1784	0
488	20241018	123000	46042842	1784	1784	1784	1784	0
489	20241018	122900	46042842	1784	1784	1784	1784	0
490	20241018	122800	46042842	1784	1784	1784	1784	0
491	20241018	122700	46042842	1784	1785	1785	1784	36
492	20241018	122600	45978613	1785	1785	1785	1785	0
493	20241018	122500	45978613	1785	1785	1785	1785	0
494	20241018	122400	45978613	1785	1785	1785	1785	0
495	20241018	122300	45978613	1785	1785	1785	1785	2
496	20241018	122200	45975043	1785	1785	1785	1785	9
497	20241018	122100	45958978	1785	1785	1785	1785	0
498	20241018	122000	45958978	1785	1785	1785	1785	0
499	20241018	121900	45958978	1785	1785	1785	1785	0
500	20241018	121800	45958978	1785	1786	1786	1785	131
501	20241018	121700	45725024	1788	1788	1788	1788	0
502	20241018	121600	45725024	1788	1788	1788	1788	0
503	20241018	121500	45725024	1788	1788	1788	1788	0
504	20241018	121400	45725024	1788	1788	1788	1788	0
505	20241018	121300	45725024	1788	1788	1788	1788	1
506	20241018	121200	45723236	1786	1787	1787	1786	21
507	20241018	121100	45685711	1787	1787	1787	1787	0
508	20241018	121000	45685711	1787	1788	1788	1787	2
509	20241018	120900	45682136	1788	1788	1788	1788	1
510	20241018	120800	45680348	1787	1788	1788	1787	6
511	20241018	120700	45669621	1786	1787	1787	1786	35
512	20241018	120600	45607079	1790	1790	1790	1790	0
513	20241018	120500	45607079	1790	1790	1790	1790	0
514	20241018	120400	45607079	1790	1790	1790	1790	0
515	20241018	120300	45607079	1790	1790	1790	1790	0
516	20241018	120200	45607079	1790	1790	1790	1790	0
517	20241018	120100	45607079	1790	1790	1790	1790	0
518	20241018	120000	45607079	1790	1790	1790	1790	0
519	20241018	115900	45607079	1790	1790	1790	1790	0
520	20241018	115800	45607079	1790	1790	1790	1790	0
521	20241018	115700	45607079	1790	1790	1790	1790	0
522	20241018	115600	45607079	1790	1790	1790	1790	0
523	20241018	115500	45607079	1790	1790	1790	1790	0
524	20241018	115400	45607079	1790	1781	1790	1780	1204
525	20241018	115300	43461487	1781	1781	1781	1781	0
526	20241018	115200	43461487	1781	1781	1781	1781	0
527	20241018	115100	43461487	1781	1781	1781	1781	0
528	20241018	115000	43461487	1781	1781	1782	1781	29
529	20241018	114900	43409836	1782	1782	1782	1782	110
530	20241018	114800	43213816	1782	1782	1782	1782	0
531	20241018	114700	43213816	1782	1782	1782	1782	0
532	20241018	114600	43213816	1782	1782	1782	1782	1453
533	20241018	114500	40624570	1783	1783	1783	1783	0
534	20241018	114400	40624570	1783	1783	1783	1783	0
535	20241018	114300	40624570	1783	1784	1784	1783	1015
536	20241018	114200	38814774	1784	1784	1784	1784	0
537	20241018	114100	38814774	1784	1784	1784	1783	980
538	20241018	114000	37066793	1785	1785	1785	1785	559
539	20241018	113900	36068978	1786	1787	1787	1786	1369
540	20241018	113800	33623716	1797	1797	1797	1797	0
541	20241018	113700	33623716	1797	1797	1797	1797	0
542	20241018	113600	33623716	1797	1788	1797	1788	179
543	20241018	113500	33303655	1789	1792	1792	1789	323
544	20241018	113400	32725437	1792	1792	1792	1792	0
545	20241018	113300	32725437	1792	1792	1792	1792	0
546	20241018	113200	32725437	1792	1792	1792	1791	94
547	20241018	113100	32556992	1791	1792	1792	1791	85
548	20241018	113000	32404674	1792	1792	1792	1792	52
549	20241018	112900	32311490	1792	1792	1792	1792	0
550	20241018	112800	32311490	1792	1792	1792	1792	139
551	20241018	112700	32062402	1791	1791	1791	1791	2
552	20241018	112600	32058820	1792	1792	1792	1792	0
553	20241018	112500	32058820	1792	1792	1792	1792	0
554	20241018	112400	32058820	1792	1791	1792	1791	2
555	20241018	112300	32055237	1792	1792	1792	1792	0
556	20241018	112200	32055237	1792	1792	1792	1792	20
557	20241018	112100	32019397	1791	1791	1791	1791	0
558	20241018	112000	32019397	1791	1791	1791	1791	0
559	20241018	111900	32019397	1791	1791	1791	1791	0
560	20241018	111800	32019397	1791	1791	1791	1791	0
561	20241018	111700	32019397	1791	1792	1792	1791	166
562	20241018	111600	31722086	1792	1792	1792	1792	0
563	20241018	111500	31722086	1792	1791	1792	1791	220
564	20241018	111400	31327866	1791	1794	1794	1791	1212
565	20241018	111300	29155753	1795	1795	1795	1795	99
566	20241018	111200	28978048	1796	1796	1796	1796	0
567	20241018	111100	28978048	1796	1796	1796	1796	0
568	20241018	111000	28978048	1796	1796	1796	1796	293
569	20241018	110900	28451820	1798	1798	1798	1798	0
570	20241018	110800	28451820	1798	1798	1798	1798	50
571	20241018	110700	28361920	1797	1797	1797	1797	229
572	20241018	110600	27950407	1798	1798	1798	1798	50
573	20241018	110500	27860507	1798	1798	1798	1798	0
574	20241018	110400	27860507	1798	1798	1798	1798	0
575	20241018	110300	27860507	1798	1798	1798	1798	0
576	20241018	110200	27860507	1798	1803	1803	1798	143
577	20241018	110100	27603193	1798	1801	1801	1798	87
578	20241018	110000	27446622	1804	1804	1804	1804	0
579	20241018	105900	27446622	1804	1804	1804	1804	0
580	20241018	105800	27446622	1804	1804	1804	1804	0
581	20241018	105700	27446622	1804	1804	1804	1804	0
582	20241018	105600	27446622	1804	1804	1804	1804	1
583	20241018	105500	27444818	1800	1800	1800	1800	0
584	20241018	105400	27444818	1800	1800	1800	1800	0
585	20241018	105300	27444818	1800	1800	1800	1800	0
586	20241018	105200	27444818	1800	1800	1800	1800	7
587	20241018	105100	27432218	1801	1801	1801	1801	50
588	20241018	105000	27342168	1802	1802	1802	1802	0
589	20241018	104900	27342168	1802	1803	1803	1802	100
590	20241018	104800	27161918	1804	1804	1804	1804	1
591	20241018	104700	27160114	1800	1800	1800	1800	0
592	20241018	104600	27160114	1800	1800	1800	1800	0
593	20241018	104500	27160114	1800	1801	1801	1800	7
594	20241018	104400	27147512	1804	1804	1804	1804	1
595	20241018	104300	27145708	1801	1801	1801	1801	0
596	20241018	104200	27145708	1801	1802	1802	1801	100
597	20241018	104100	26965607	1804	1804	1804	1804	0
598	20241018	104000	26965607	1804	1804	1804	1804	0
599	20241018	103900	26965607	1804	1804	1804	1804	0
600	20241018	103800	26965607	1804	1804	1804	1804	0
601	20241018	103700	26965607	1804	1804	1804	1804	0
602	20241018	103600	26965607	1804	1800	1804	1800	7
603	20241018	103500	26953003	1804	1804	1804	1804	0
604	20241018	103400	26953003	1804	1801	1804	1801	2
605	20241018	103300	26949398	1801	1801	1801	1801	0
606	20241018	103200	26949398	1801	1804	1805	1801	121
607	20241018	103100	26731470	1804	1803	1805	1802	4
608	20241018	103000	26724256	1805	1805	1805	1805	4
609	20241018	102900	26717036	1805	1797	1805	1797	641
610	20241018	102800	25565151	1796	1802	1802	1796	5751
611	20241018	102700	15217250	1802	1806	1806	1802	2469
612	20241018	102600	10767257	1806	1806	1806	1806	0
613	20241018	102500	10767257	1806	1806	1806	1806	0
614	20241018	102400	10767257	1806	1806	1806	1806	18
615	20241018	102300	10734749	1806	1806	1806	1806	1
616	20241018	102200	10732943	1807	1807	1807	1807	0
617	20241018	102100	10732943	1807	1807	1807	1807	0
618	20241018	102000	10732943	1807	1806	1807	1806	26
619	20241018	101900	10685969	1807	1807	1807	1807	10
620	20241018	101800	10667899	1807	1807	1807	1807	0
621	20241018	101700	10667899	1807	1807	1807	1807	0
622	20241018	101600	10667899	1807	1807	1807	1807	0
623	20241018	101500	10667899	1807	1807	1807	1807	0
624	20241018	101400	10667899	1807	1803	1807	1803	56
625	20241018	101300	10566927	1803	1807	1807	1803	210
626	20241018	101200	10188085	1807	1807	1807	1807	0
627	20241018	101100	10188085	1807	1807	1807	1807	0
628	20241018	101000	10188085	1807	1807	1807	1807	20
629	20241018	100900	10151945	1807	1807	1807	1807	0
630	20241018	100800	10151945	1807	1807	1807	1807	10
631	20241018	100700	10133875	1807	1807	1807	1807	0
632	20241018	100600	10133875	1807	1807	1807	1807	1
633	20241018	100500	10132068	1806	1809	1809	1806	294
634	20241018	100400	9600607	1809	1809	1809	1809	0
635	20241018	100300	9600607	1809	1809	1809	1809	1
636	20241018	100200	9598798	1809	1809	1809	1809	0
637	20241018	100100	9598798	1809	1809	1809	1809	1
638	20241018	100000	9596989	1808	1808	1808	1808	1
639	20241018	095900	9595181	1809	1809	1809	1809	0
640	20241018	095800	9595181	1809	1809	1809	1809	0
641	20241018	095700	9595181	1809	1809	1809	1809	0
642	20241018	095600	9595181	1809	1809	1809	1809	0
643	20241018	095500	9595181	1809	1808	1809	1808	5
644	20241018	095400	9586138	1808	1808	1808	1808	1
645	20241018	095300	9584330	1809	1809	1809	1809	500
646	20241018	095200	8679830	1809	1809	1809	1809	0
647	20241018	095100	8679830	1809	1809	1809	1809	0
648	20241018	095000	8679830	1809	1809	1809	1809	0
649	20241018	094900	8679830	1809	1809	1809	1809	0
650	20241018	094800	8679830	1809	1809	1809	1809	0
651	20241018	094700	8679830	1809	1809	1809	1809	11
652	20241018	094600	8659931	1802	1808	1808	1802	270
653	20241018	094500	8172821	1809	1809	1809	1809	0
654	20241018	094400	8172821	1809	1809	1809	1809	413
655	20241018	094300	7425704	1809	1809	1809	1809	60
656	20241018	094200	7317164	1810	1810	1810	1810	5
657	20241018	094100	7308114	1810	1810	1810	1808	6
658	20241018	094000	7297256	1810	1810	1810	1810	101
659	20241018	093900	7114446	1800	1800	1800	1800	0
660	20241018	093800	7114446	1800	1809	1809	1800	917
661	20241018	093700	5461684	1810	1810	1810	1810	0
662	20241018	093600	5461684	1810	1813	1813	1810	329
663	20241018	093500	4866188	1810	1812	1812	1810	542
664	20241018	093400	3885102	1810	1810	1810	1810	0
665	20241018	093300	3885102	1810	1810	1810	1810	0
666	20241018	093200	3885102	1810	1824	1830	1806	770
667	20241018	093100	2486620	1828	1828	1828	1828	6
668	20241018	093000	2475652	1829	1828	1829	1828	26
669	20241018	092900	2428106	1824	1824	1824	1824	0
670	20241018	092800	2428106	1824	1828	1828	1824	48
671	20241018	092700	2340520	1829	1829	1829	1829	0
672	20241018	092600	2340520	1829	1829	1829	1829	0
673	20241018	092500	2340520	1829	1829	1829	1829	0
674	20241018	092400	2340520	1829	1829	1829	1829	5
675	20241018	092300	2331375	1829	1829	1829	1829	1
676	20241018	092200	2329546	1829	1829	1829	1829	0
677	20241018	092100	2329546	1829	1829	1829	1829	0
678	20241018	092000	2329546	1829	1829	1829	1829	0
679	20241018	091900	2329546	1829	1829	1829	1829	0
680	20241018	091800	2329546	1829	1829	1829	1829	2
681	20241018	091700	2325888	1829	1829	1829	1829	1
682	20241018	091600	2324059	1830	1830	1830	1830	0
683	20241018	091500	2324059	1830	1830	1830	1830	29
684	20241018	091400	2270989	1829	1829	1829	1829	0
685	20241018	091300	2270989	1829	1829	1829	1829	38
686	20241018	091200	2201487	1829	1829	1829	1829	1
687	20241018	091100	2199658	1829	1829	1829	1829	0
688	20241018	091000	2199658	1829	1830	1830	1829	128
689	20241018	090900	1965420	1830	1830	1830	1830	0
690	20241018	090800	1965420	1830	1830	1830	1830	0
691	20241018	090700	1965420	1830	1830	1830	1830	0
692	20241018	090600	1965420	1830	1830	1830	1830	0
693	20241018	090500	1965420	1830	1830	1830	1830	0
694	20241018	090400	1965420	1830	1830	1830	1830	0
695	20241018	090300	1965420	1830	1830	1830	1830	1000
696	20241018	090200	135420	1830	1830	1830	1830	0
697	20241018	090100	135420	1830	1830	1830	1830	0
698	20241018	090000	135420	1830	1830	1830	1830	74