KissMeData/104480/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	201300	92716737	1470	1470	1470	1470	241
3	20241018	201200	92716737	1470	1470	1470	1470	0
4	20241018	201100	92716737	1470	1470	1470	1470	0
5	20241018	201000	92716737	1470	1470	1470	1470	0
6	20241018	200900	92716737	1470	1470	1470	1470	0
7	20241018	200800	92716737	1470	1470	1470	1470	0
8	20241018	200700	92716737	1470	1470	1470	1470	0
9	20241018	200600	92716737	1470	1470	1470	1470	0
10	20241018	200500	92716737	1470	1470	1470	1470	0
11	20241018	200400	92716737	1470	1470	1470	1470	0
12	20241018	200300	92716737	1470	1470	1470	1470	0
13	20241018	200200	92716737	1470	1470	1470	1470	0
14	20241018	200100	92716737	1470	1470	1470	1470	0
15	20241018	200000	92716737	1470	1470	1470	1470	0
16	20241018	195900	92716737	1470	1470	1470	1470	0
17	20241018	195800	92716737	1470	1470	1470	1470	0
18	20241018	195700	92716737	1470	1470	1470	1470	0
19	20241018	195600	92716737	1470	1470	1470	1470	0
20	20241018	195500	92716737	1470	1470	1470	1470	0
21	20241018	195400	92716737	1470	1470	1470	1470	0
22	20241018	195300	92716737	1470	1470	1470	1470	0
23	20241018	195200	92716737	1470	1470	1470	1470	0
24	20241018	195100	92716737	1470	1470	1470	1470	0
25	20241018	195000	92716737	1470	1470	1470	1470	0
26	20241018	194900	92716737	1470	1470	1470	1470	0
27	20241018	194800	92716737	1470	1470	1470	1470	0
28	20241018	194700	92716737	1470	1470	1470	1470	0
29	20241018	194600	92716737	1470	1470	1470	1470	0
30	20241018	194500	92716737	1470	1470	1470	1470	0
31	20241018	194400	92716737	1470	1470	1470	1470	0
32	20241018	194300	92716737	1470	1470	1470	1470	241
33	20241018	194200	92716737	1470	1470	1470	1470	0
34	20241018	194100	92716737	1470	1470	1470	1470	0
35	20241018	194000	92716737	1470	1470	1470	1470	0
36	20241018	193900	92716737	1470	1470	1470	1470	0
37	20241018	193800	92716737	1470	1470	1470	1470	0
38	20241018	193700	92716737	1470	1470	1470	1470	0
39	20241018	193600	92716737	1470	1470	1470	1470	0
40	20241018	193500	92716737	1470	1470	1470	1470	0
41	20241018	193400	92716737	1470	1470	1470	1470	0
42	20241018	193300	92716737	1470	1470	1470	1470	0
43	20241018	193200	92716737	1470	1470	1470	1470	0
44	20241018	193100	92716737	1470	1470	1470	1470	0
45	20241018	193000	92716737	1470	1470	1470	1470	0
46	20241018	192900	92716737	1470	1470	1470	1470	0
47	20241018	192800	92716737	1470	1470	1470	1470	0
48	20241018	192700	92716737	1470	1470	1470	1470	0
49	20241018	192600	92716737	1470	1470	1470	1470	0
50	20241018	192500	92716737	1470	1470	1470	1470	0
51	20241018	192400	92716737	1470	1470	1470	1470	0
52	20241018	192300	92716737	1470	1470	1470	1470	0
53	20241018	192200	92716737	1470	1470	1470	1470	0
54	20241018	192100	92716737	1470	1470	1470	1470	0
55	20241018	192000	92716737	1470	1470	1470	1470	0
56	20241018	191900	92716737	1470	1470	1470	1470	0
57	20241018	191800	92716737	1470	1470	1470	1470	0
58	20241018	191700	92716737	1470	1470	1470	1470	0
59	20241018	191600	92716737	1470	1470	1470	1470	0
60	20241018	191500	92716737	1470	1470	1470	1470	0
61	20241018	191400	92716737	1470	1470	1470	1470	0
62	20241018	191300	92716737	1470	1470	1470	1470	241
63	20241018	191200	92716737	1470	1470	1470	1470	0
64	20241018	191100	92716737	1470	1470	1470	1470	0
65	20241018	191000	92716737	1470	1470	1470	1470	0
66	20241018	190900	92716737	1470	1470	1470	1470	0
67	20241018	190800	92716737	1470	1470	1470	1470	0
68	20241018	190700	92716737	1470	1470	1470	1470	0
69	20241018	190600	92716737	1470	1470	1470	1470	0
70	20241018	190500	92716737	1470	1470	1470	1470	0
71	20241018	190400	92716737	1470	1470	1470	1470	0
72	20241018	190300	92716737	1470	1470	1470	1470	0
73	20241018	190200	92716737	1470	1470	1470	1470	0
74	20241018	190100	92716737	1470	1470	1470	1470	0
75	20241018	190000	92716737	1470	1470	1470	1470	0
76	20241018	185900	92716737	1470	1470	1470	1470	0
77	20241018	185800	92716737	1470	1470	1470	1470	0
78	20241018	185700	92716737	1470	1470	1470	1470	0
79	20241018	185600	92716737	1470	1470	1470	1470	0
80	20241018	185500	92716737	1470	1470	1470	1470	0
81	20241018	185400	92716737	1470	1470	1470	1470	0
82	20241018	185300	92716737	1470	1470	1470	1470	0
83	20241018	185200	92716737	1470	1470	1470	1470	0
84	20241018	185100	92716737	1470	1470	1470	1470	0
85	20241018	185000	92716737	1470	1470	1470	1470	0
86	20241018	184900	92716737	1470	1470	1470	1470	0
87	20241018	184800	92716737	1470	1470	1470	1470	0
88	20241018	184700	92716737	1470	1470	1470	1470	0
89	20241018	184600	92716737	1470	1470	1470	1470	0
90	20241018	184500	92716737	1470	1470	1470	1470	0
91	20241018	184400	92716737	1470	1470	1470	1470	0
92	20241018	184300	92716737	1470	1470	1470	1470	241
93	20241018	184200	92716737	1470	1470	1470	1470	0
94	20241018	184100	92716737	1470	1470	1470	1470	0
95	20241018	184000	92716737	1470	1470	1470	1470	0
96	20241018	183900	92716737	1470	1470	1470	1470	0
97	20241018	183800	92716737	1470	1470	1470	1470	0
98	20241018	183700	92716737	1470	1470	1470	1470	0
99	20241018	183600	92716737	1470	1470	1470	1470	0
100	20241018	183500	92716737	1470	1470	1470	1470	0
101	20241018	183400	92716737	1470	1470	1470	1470	0
102	20241018	183300	92716737	1470	1470	1470	1470	0
103	20241018	183200	92716737	1470	1470	1470	1470	0
104	20241018	183100	92716737	1470	1470	1470	1470	0
105	20241018	183000	92716737	1470	1470	1470	1470	0
106	20241018	182900	92716737	1470	1470	1470	1470	0
107	20241018	182800	92716737	1470	1470	1470	1470	0
108	20241018	182700	92716737	1470	1470	1470	1470	0
109	20241018	182600	92716737	1470	1470	1470	1470	0
110	20241018	182500	92716737	1470	1470	1470	1470	0
111	20241018	182400	92716737	1470	1470	1470	1470	0
112	20241018	182300	92716737	1470	1470	1470	1470	0
113	20241018	182200	92716737	1470	1470	1470	1470	0
114	20241018	182100	92716737	1470	1470	1470	1470	0
115	20241018	182000	92716737	1470	1470	1470	1470	0
116	20241018	181900	92716737	1470	1470	1470	1470	0
117	20241018	181800	92716737	1470	1470	1470	1470	0
118	20241018	181700	92716737	1470	1470	1470	1470	0
119	20241018	181600	92716737	1470	1470	1470	1470	0
120	20241018	181500	92716737	1470	1470	1470	1470	0
121	20241018	181400	92716737	1470	1470	1470	1470	0
122	20241018	181300	92716737	1470	1470	1470	1470	241
123	20241018	181200	92716737	1470	1470	1470	1470	0
124	20241018	181100	92716737	1470	1470	1470	1470	0
125	20241018	181000	92716737	1470	1470	1470	1470	0
126	20241018	180900	92716737	1470	1470	1470	1470	0
127	20241018	180800	92716737	1470	1470	1470	1470	0
128	20241018	180700	92716737	1470	1470	1470	1470	0
129	20241018	180600	92716737	1470	1470	1470	1470	0
130	20241018	180500	92716737	1470	1470	1470	1470	0
131	20241018	180400	92716737	1470	1470	1470	1470	0
132	20241018	180300	92716737	1470	1470	1470	1470	0
133	20241018	180200	92716737	1470	1470	1470	1470	0
134	20241018	180100	92716737	1470	1470	1470	1470	0
135	20241018	180000	92716737	1470	1470	1470	1470	0
136	20241018	175900	92716737	1470	1470	1470	1470	0
137	20241018	175800	92716737	1470	1470	1470	1470	0
138	20241018	175700	92716737	1470	1470	1470	1470	0
139	20241018	175600	92716737	1470	1470	1470	1470	0
140	20241018	175500	92716737	1470	1470	1470	1470	0
141	20241018	175400	92716737	1470	1470	1470	1470	0
142	20241018	175300	92716737	1470	1470	1470	1470	0
143	20241018	175200	92716737	1470	1470	1470	1470	0
144	20241018	175100	92716737	1470	1470	1470	1470	0
145	20241018	175000	92716737	1470	1470	1470	1470	0
146	20241018	174900	92716737	1470	1470	1470	1470	0
147	20241018	174800	92716737	1470	1470	1470	1470	0
148	20241018	174700	92716737	1470	1470	1470	1470	0
149	20241018	174600	92716737	1470	1470	1470	1470	0
150	20241018	174500	92716737	1470	1470	1470	1470	0
151	20241018	174400	92716737	1470	1470	1470	1470	0
152	20241018	174300	92716737	1470	1470	1470	1470	241
153	20241018	174200	92716737	1470	1470	1470	1470	0
154	20241018	174100	92716737	1470	1470	1470	1470	0
155	20241018	174000	92716737	1470	1470	1470	1470	0
156	20241018	173900	92716737	1470	1470	1470	1470	0
157	20241018	173800	92716737	1470	1470	1470	1470	0
158	20241018	173700	92716737	1470	1470	1470	1470	0
159	20241018	173600	92716737	1470	1470	1470	1470	0
160	20241018	173500	92716737	1470	1470	1470	1470	0
161	20241018	173400	92716737	1470	1470	1470	1470	0
162	20241018	173300	92716737	1470	1470	1470	1470	0
163	20241018	173200	92716737	1470	1470	1470	1470	0
164	20241018	173100	92716737	1470	1470	1470	1470	0
165	20241018	173000	92716737	1470	1470	1470	1470	0
166	20241018	172900	92716737	1470	1470	1470	1470	0
167	20241018	172800	92716737	1470	1470	1470	1470	0
168	20241018	172700	92716737	1470	1470	1470	1470	0
169	20241018	172600	92716737	1470	1470	1470	1470	0
170	20241018	172500	92716737	1470	1470	1470	1470	0
171	20241018	172400	92716737	1470	1470	1470	1470	0
172	20241018	172300	92716737	1470	1470	1470	1470	0
173	20241018	172200	92716737	1470	1470	1470	1470	0
174	20241018	172100	92716737	1470	1470	1470	1470	0
175	20241018	172000	92716737	1470	1470	1470	1470	0
176	20241018	171900	92716737	1470	1470	1470	1470	0
177	20241018	171800	92716737	1470	1470	1470	1470	0
178	20241018	171700	92716737	1470	1470	1470	1470	0
179	20241018	171600	92716737	1470	1470	1470	1470	0
180	20241018	171500	92716737	1470	1470	1470	1470	0
181	20241018	171400	92716737	1470	1470	1470	1470	0
182	20241018	171300	92716737	1470	1470	1470	1470	241
183	20241018	171200	92716737	1470	1470	1470	1470	0
184	20241018	171100	92716737	1470	1470	1470	1470	0
185	20241018	171000	92716737	1470	1470	1470	1470	0
186	20241018	170900	92716737	1470	1470	1470	1470	0
187	20241018	170800	92716737	1470	1470	1470	1470	0
188	20241018	170700	92716737	1470	1470	1470	1470	0
189	20241018	170600	92716737	1470	1470	1470	1470	0
190	20241018	170500	92716737	1470	1470	1470	1470	0
191	20241018	170400	92716737	1470	1470	1470	1470	0
192	20241018	170300	92716737	1470	1470	1470	1470	0
193	20241018	170200	92716737	1470	1470	1470	1470	0
194	20241018	170100	92716737	1470	1470	1470	1470	0
195	20241018	170000	92716737	1470	1470	1470	1470	0
196	20241018	165900	92716737	1470	1470	1470	1470	0
197	20241018	165800	92716737	1470	1470	1470	1470	0
198	20241018	165700	92716737	1470	1470	1470	1470	0
199	20241018	165600	92716737	1470	1470	1470	1470	0
200	20241018	165500	92716737	1470	1470	1470	1470	0
201	20241018	165400	92716737	1470	1470	1470	1470	0
202	20241018	165300	92716737	1470	1470	1470	1470	0
203	20241018	165200	92716737	1470	1470	1470	1470	0
204	20241018	165100	92716737	1470	1470	1470	1470	0
205	20241018	165000	92716737	1470	1470	1470	1470	0
206	20241018	164900	92716737	1470	1470	1470	1470	0
207	20241018	164800	92716737	1470	1470	1470	1470	0
208	20241018	164700	92716737	1470	1470	1470	1470	0
209	20241018	164600	92716737	1470	1470	1470	1470	0
210	20241018	164500	92716737	1470	1470	1470	1470	0
211	20241018	164400	92716737	1470	1470	1470	1470	0
212	20241018	164300	92716737	1470	1470	1470	1470	241
213	20241018	164200	92716737	1470	1470	1470	1470	0
214	20241018	164100	92716737	1470	1470	1470	1470	0
215	20241018	164000	92716737	1470	1470	1470	1470	0
216	20241018	163900	92716737	1470	1470	1470	1470	0
217	20241018	163800	92716737	1470	1470	1470	1470	0
218	20241018	163700	92716737	1470	1470	1470	1470	0
219	20241018	163600	92716737	1470	1470	1470	1470	0
220	20241018	163500	92716737	1470	1470	1470	1470	0
221	20241018	163400	92716737	1470	1470	1470	1470	0
222	20241018	163300	92716737	1470	1470	1470	1470	0
223	20241018	163200	92716737	1470	1470	1470	1470	0
224	20241018	163100	92716737	1470	1470	1470	1470	0
225	20241018	163000	92716737	1470	1470	1470	1470	0
226	20241018	162900	92716737	1470	1470	1470	1470	0
227	20241018	162800	92716737	1470	1470	1470	1470	0
228	20241018	162700	92716737	1470	1470	1470	1470	0
229	20241018	162600	92716737	1470	1470	1470	1470	0
230	20241018	162500	92716737	1470	1470	1470	1470	0
231	20241018	162400	92716737	1470	1470	1470	1470	0
232	20241018	162300	92716737	1470	1470	1470	1470	0
233	20241018	162200	92716737	1470	1470	1470	1470	0
234	20241018	162100	92716737	1470	1470	1470	1470	0
235	20241018	162000	92716737	1470	1470	1470	1470	0
236	20241018	161900	92716737	1470	1470	1470	1470	0
237	20241018	161800	92716737	1470	1470	1470	1470	0
238	20241018	161700	92716737	1470	1470	1470	1470	0
239	20241018	161600	92716737	1470	1470	1470	1470	0
240	20241018	161500	92716737	1470	1470	1470	1470	0
241	20241018	161400	92716737	1470	1470	1470	1470	0
242	20241018	161300	92716737	1470	1470	1470	1470	241
243	20241018	161200	92716737	1470	1470	1470	1470	0
244	20241018	161100	92716737	1470	1470	1470	1470	0
245	20241018	161000	92716737	1470	1470	1470	1470	0
246	20241018	160900	92716737	1470	1470	1470	1470	0
247	20241018	160800	92716737	1470	1470	1470	1470	0
248	20241018	160700	92716737	1470	1470	1470	1470	0
249	20241018	160600	92716737	1470	1470	1470	1470	0
250	20241018	160500	92716737	1470	1470	1470	1470	0
251	20241018	160400	92716737	1470	1470	1470	1470	0
252	20241018	160300	92716737	1470	1470	1470	1470	0
253	20241018	160200	92716737	1470	1470	1470	1470	0
254	20241018	160100	92716737	1470	1470	1470	1470	0
255	20241018	160000	92716737	1470	1470	1470	1470	0
256	20241018	155900	92716737	1470	1470	1470	1470	0
257	20241018	155800	92716737	1470	1470	1470	1470	0
258	20241018	155700	92716737	1470	1470	1470	1470	0
259	20241018	155600	92716737	1470	1470	1470	1470	0
260	20241018	155500	92716737	1470	1470	1470	1470	0
261	20241018	155400	92716737	1470	1470	1470	1470	0
262	20241018	155300	92716737	1470	1470	1470	1470	0
263	20241018	155200	92716737	1470	1470	1470	1470	0
264	20241018	155100	92716737	1470	1470	1470	1470	0
265	20241018	155000	92716737	1470	1470	1470	1470	0
266	20241018	154900	92716737	1470	1470	1470	1470	0
267	20241018	154800	92716737	1470	1470	1470	1470	0
268	20241018	154700	92716737	1470	1470	1470	1470	0
269	20241018	154600	92716737	1470	1470	1470	1470	0
270	20241018	154500	92716737	1470	1470	1470	1470	0
271	20241018	154400	92716737	1470	1470	1470	1470	0
272	20241018	154300	92716737	1470	1470	1470	1470	241
273	20241018	154200	92716737	1470	1470	1470	1470	0
274	20241018	154100	92716737	1470	1470	1470	1470	0
275	20241018	154000	92716737	1470	1470	1470	1470	0
276	20241018	153900	92716737	1470	1470	1470	1470	0
277	20241018	153800	92716737	1470	1470	1470	1470	0
278	20241018	153700	92716737	1470	1470	1470	1470	0
279	20241018	153600	92716737	1470	1470	1470	1470	0
280	20241018	153500	92716737	1470	1470	1470	1470	0
281	20241018	153400	92716737	1470	1470	1470	1470	0
282	20241018	153300	92716737	1470	1470	1470	1470	0
283	20241018	153200	92716737	1470	1470	1470	1470	0
284	20241018	153100	92716737	1470	1470	1470	1470	0
285	20241018	153000	92716737	1470	1470	1470	1470	241
286	20241018	152900	92362467	1470	1470	1470	1470	0
287	20241018	152800	92362467	1470	1470	1470	1470	0
288	20241018	152700	92362467	1470	1470	1470	1470	0
289	20241018	152600	92362467	1470	1470	1470	1470	0
290	20241018	152500	92362467	1470	1470	1470	1470	0
291	20241018	152400	92362467	1470	1470	1470	1470	0
292	20241018	152300	92362467	1470	1470	1470	1470	0
293	20241018	152200	92362467	1470	1470	1470	1470	0
294	20241018	152100	92362467	1470	1470	1470	1470	0
295	20241018	152000	92362467	1470	1470	1470	1470	0
296	20241018	151900	92362467	1470	1470	1470	1470	0
297	20241018	151800	92362467	1470	1470	1470	1470	316
298	20241018	151700	91897947	1470	1470	1470	1470	116
299	20241018	151600	91727427	1470	1469	1470	1469	118
300	20241018	151500	91554032	1470	1476	1476	1469	495
301	20241018	151400	90825952	1476	1476	1476	1470	340
302	20241018	151300	90325379	1476	1476	1476	1476	388
303	20241018	151200	89752691	1466	1472	1474	1466	476
304	20241018	151100	89052734	1473	1474	1474	1472	166
305	20241018	151000	88808162	1474	1475	1477	1472	506
306	20241018	150900	88062208	1475	1475	1476	1475	160
307	20241018	150800	87826140	1475	1475	1476	1475	441
308	20241018	150700	87175614	1476	1475	1476	1475	484
309	20241018	150600	86461539	1476	1476	1476	1475	366
310	20241018	150500	85921327	1477	1476	1477	1476	206
311	20241018	150400	85617228	1476	1478	1478	1475	656
312	20241018	150300	84648933	1475	1475	1478	1475	480
313	20241018	150200	83940930	1475	1475	1475	1475	152
314	20241018	150100	83716730	1475	1470	1475	1470	416
315	20241018	150000	83105185	1470	1470	1470	1470	190
316	20241018	145900	82825885	1470	1467	1470	1467	401
317	20241018	145800	82237612	1467	1467	1467	1467	162
318	20241018	145700	81999958	1467	1467	1467	1467	213
319	20241018	145600	81687487	1467	1466	1467	1466	374
320	20241018	145500	81138939	1466	1467	1467	1465	198
321	20241018	145400	80848749	1467	1466	1467	1466	479
322	20241018	145300	80146468	1467	1466	1467	1466	96
323	20241018	145200	80005729	1464	1456	1466	1456	655
324	20241018	145100	79049719	1456	1456	1456	1456	174
325	20241018	145000	78796375	1456	1456	1456	1456	182
326	20241018	144900	78531383	1456	1456	1456	1456	477
327	20241018	144800	77836871	1456	1456	1456	1456	180
328	20241018	144700	77574791	1456	1456	1456	1456	490
329	20241018	144600	76861351	1456	1456	1456	1456	205
330	20241018	144500	76562871	1456	1456	1456	1456	236
331	20241018	144400	76219255	1456	1456	1456	1456	537
332	20241018	144300	75437383	1456	1455	1456	1455	373
333	20241018	144200	74894427	1455	1456	1456	1455	949
334	20241018	144100	73512685	1456	1456	1456	1456	201
335	20241018	144000	73220029	1456	1456	1456	1456	546
336	20241018	143900	72425053	1456	1456	1456	1456	307
337	20241018	143800	71978061	1456	1456	1456	1456	322
338	20241018	143700	71509229	1456	1456	1456	1456	396
339	20241018	143600	70932653	1456	1456	1456	1456	8067
340	20241018	143500	59187101	1456	1456	1456	1456	1316
341	20241018	143400	57271005	1456	1456	1456	1456	129
342	20241018	143300	57083181	1456	1454	1456	1454	463
343	20241018	143200	56409943	1454	1454	1454	1454	137
344	20241018	143100	56210745	1454	1454	1454	1454	219
345	20241018	143000	55892319	1454	1454	1454	1454	417
346	20241018	142900	55286001	1454	1454	1454	1454	214
347	20241018	142800	54974845	1454	1452	1454	1452	242
348	20241018	142700	54623214	1451	1452	1452	1451	152
349	20241018	142600	54402529	1451	1451	1452	1451	645
350	20241018	142500	53466484	1451	1451	1451	1450	84
351	20241018	142400	53344644	1451	1451	1451	1442	161
352	20241018	142300	53111483	1451	1449	1451	1449	345
353	20241018	142200	52611283	1450	1450	1450	1450	68
354	20241018	142100	52512683	1449	1438	1449	1438	4588
355	20241018	142000	45914996	1438	1438	1438	1438	0
356	20241018	141900	45914996	1438	1438	1438	1438	0
357	20241018	141800	45914996	1438	1438	1438	1438	0
358	20241018	141700	45914996	1438	1438	1438	1438	0
359	20241018	141600	45914996	1438	1433	1438	1433	11
360	20241018	141500	45899183	1433	1434	1434	1433	2299
361	20241018	141400	42603418	1434	1434	1434	1434	0
362	20241018	141300	42603418	1434	1434	1434	1434	0
363	20241018	141200	42603418	1434	1434	1434	1434	0
364	20241018	141100	42603418	1434	1434	1434	1434	0
365	20241018	141000	42603418	1434	1434	1434	1434	0
366	20241018	140900	42603418	1434	1434	1434	1434	0
367	20241018	140800	42603418	1434	1434	1434	1434	0
368	20241018	140700	42603418	1434	1435	1435	1434	350
369	20241018	140600	42101309	1438	1437	1438	1437	7
370	20241018	140500	42091249	1435	1435	1435	1435	0
371	20241018	140400	42091249	1435	1435	1435	1435	0
372	20241018	140300	42091249	1435	1435	1435	1435	91
373	20241018	140200	41960664	1435	1435	1435	1435	438
374	20241018	140100	41332134	1435	1435	1435	1435	0
375	20241018	140000	41332134	1435	1435	1435	1435	0
376	20241018	135900	41332134	1435	1435	1435	1435	0
377	20241018	135800	41332134	1435	1435	1435	1435	0
378	20241018	135700	41332134	1435	1435	1435	1435	657
379	20241018	135600	40389339	1435	1435	1435	1435	0
380	20241018	135500	40389339	1435	1435	1435	1435	0
381	20241018	135400	40389339	1435	1437	1437	1435	1106
382	20241018	135300	38800292	1437	1437	1437	1437	0
383	20241018	135200	38800292	1437	1437	1437	1437	0
384	20241018	135100	38800292	1437	1437	1437	1437	94
385	20241018	135000	38665214	1438	1438	1438	1438	0
386	20241018	134900	38665214	1438	1438	1438	1438	0
387	20241018	134800	38665214	1438	1438	1438	1438	0
388	20241018	134700	38665214	1438	1438	1438	1438	50
389	20241018	134600	38593314	1438	1441	1441	1438	1297
390	20241018	134500	36726851	1440	1440	1440	1440	0
391	20241018	134400	36726851	1440	1440	1440	1440	0
392	20241018	134300	36726851	1440	1440	1440	1440	0
393	20241018	134200	36726851	1440	1445	1445	1440	661
394	20241018	134100	35775001	1447	1447	1447	1447	0
395	20241018	134000	35775001	1447	1447	1447	1447	0
396	20241018	133900	35775001	1447	1447	1447	1447	0
397	20241018	133800	35775001	1447	1447	1447	1447	0
398	20241018	133700	35775001	1447	1447	1447	1447	12
399	20241018	133600	35757637	1453	1453	1453	1453	0
400	20241018	133500	35757637	1453	1453	1453	1453	0
401	20241018	133400	35757637	1453	1453	1453	1453	0
402	20241018	133300	35757637	1453	1453	1453	1453	0
403	20241018	133200	35757637	1453	1453	1453	1453	0
404	20241018	133100	35757637	1453	1453	1453	1453	0
405	20241018	133000	35757637	1453	1453	1453	1453	0
406	20241018	132900	35757637	1453	1440	1453	1440	493
407	20241018	132800	35046680	1440	1440	1440	1440	0
408	20241018	132700	35046680	1440	1440	1440	1440	0
409	20241018	132600	35046680	1440	1440	1440	1440	0
410	20241018	132500	35046680	1440	1440	1440	1440	0
411	20241018	132400	35046680	1440	1440	1440	1440	0
412	20241018	132300	35046680	1440	1444	1444	1440	1501
413	20241018	132200	32884298	1442	1442	1442	1442	0
414	20241018	132100	32884298	1442	1442	1442	1442	0
415	20241018	132000	32884298	1442	1442	1442	1442	0
416	20241018	131900	32884298	1442	1442	1442	1442	0
417	20241018	131800	32884298	1442	1443	1443	1442	1066
418	20241018	131700	31346626	1443	1443	1443	1443	0
419	20241018	131600	31346626	1443	1443	1443	1443	0
420	20241018	131500	31346626	1443	1443	1443	1443	0
421	20241018	131400	31346626	1443	1443	1443	1443	0
422	20241018	131300	31346626	1443	1443	1443	1443	0
423	20241018	131200	31346626	1443	1443	1443	1443	0
424	20241018	131100	31346626	1443	1443	1443	1443	0
425	20241018	131000	31346626	1443	1444	1444	1443	538
426	20241018	130900	30570254	1443	1443	1443	1443	0
427	20241018	130800	30570254	1443	1443	1443	1443	0
428	20241018	130700	30570254	1443	1443	1443	1443	0
429	20241018	130600	30570254	1443	1443	1443	1443	0
430	20241018	130500	30570254	1443	1443	1443	1443	0
431	20241018	130400	30570254	1443	1443	1443	1443	0
432	20241018	130300	30570254	1443	1445	1445	1443	1700
433	20241018	130200	28116167	1445	1448	1448	1445	485
434	20241018	130100	27415269	1451	1451	1451	1451	0
435	20241018	130000	27415269	1451	1451	1451	1451	0
436	20241018	125900	27415269	1451	1451	1451	1451	0
437	20241018	125800	27415269	1451	1451	1451	1451	0
438	20241018	125700	27415269	1451	1451	1451	1451	0
439	20241018	125600	27415269	1451	1451	1451	1451	0
440	20241018	125500	27415269	1451	1451	1451	1451	0
441	20241018	125400	27415269	1451	1451	1451	1451	0
442	20241018	125300	27415269	1451	1451	1451	1451	1
443	20241018	125200	27413818	1446	1446	1446	1446	0
444	20241018	125100	27413818	1446	1446	1446	1446	0
445	20241018	125000	27413818	1446	1449	1449	1446	480
446	20241018	124900	26719291	1451	1451	1451	1451	0
447	20241018	124800	26719291	1451	1451	1451	1451	0
448	20241018	124700	26719291	1451	1451	1451	1451	0
449	20241018	124600	26719291	1451	1451	1451	1451	0
450	20241018	124500	26719291	1451	1451	1451	1451	0
451	20241018	124400	26719291	1451	1451	1451	1451	0
452	20241018	124300	26719291	1451	1451	1451	1451	0
453	20241018	124200	26719291	1451	1451	1451	1451	0
454	20241018	124100	26719291	1451	1451	1451	1451	0
455	20241018	124000	26719291	1451	1451	1451	1451	0
456	20241018	123900	26719291	1451	1451	1451	1451	0
457	20241018	123800	26719291	1451	1451	1451	1451	0
458	20241018	123700	26719291	1451	1451	1451	1451	0
459	20241018	123600	26719291	1451	1451	1451	1451	0
460	20241018	123500	26719291	1451	1451	1451	1451	0
461	20241018	123400	26719291	1451	1451	1451	1451	0
462	20241018	123300	26719291	1451	1451	1451	1451	0
463	20241018	123200	26719291	1451	1451	1451	1451	0
464	20241018	123100	26719291	1451	1451	1451	1451	0
465	20241018	123000	26719291	1451	1451	1451	1451	0
466	20241018	122900	26719291	1451	1451	1451	1451	0
467	20241018	122800	26719291	1451	1451	1451	1451	0
468	20241018	122700	26719291	1451	1451	1451	1451	0
469	20241018	122600	26719291	1451	1451	1451	1451	0
470	20241018	122500	26719291	1451	1451	1451	1451	0
471	20241018	122400	26719291	1451	1450	1451	1450	2
472	20241018	122300	26716390	1449	1449	1449	1449	0
473	20241018	122200	26716390	1449	1449	1449	1449	0
474	20241018	122100	26716390	1449	1449	1449	1449	0
475	20241018	122000	26716390	1449	1449	1449	1449	0
476	20241018	121900	26716390	1449	1449	1449	1449	0
477	20241018	121800	26716390	1449	1449	1449	1449	1
478	20241018	121700	26714941	1450	1450	1450	1450	52
479	20241018	121600	26639541	1450	1450	1450	1450	0
480	20241018	121500	26639541	1450	1451	1451	1450	310
481	20241018	121400	26189741	1450	1450	1450	1450	0
482	20241018	121300	26189741	1450	1450	1450	1450	0
483	20241018	121200	26189741	1450	1450	1450	1450	0
484	20241018	121100	26189741	1450	1450	1450	1450	400
485	20241018	121000	25609741	1453	1453	1453	1453	0
486	20241018	120900	25609741	1453	1453	1453	1453	0
487	20241018	120800	25609741	1453	1453	1453	1453	0
488	20241018	120700	25609741	1453	1453	1453	1453	1
489	20241018	120600	25608288	1453	1453	1453	1453	0
490	20241018	120500	25608288	1453	1453	1453	1453	0
491	20241018	120400	25608288	1453	1453	1453	1453	0
492	20241018	120300	25608288	1453	1453	1453	1453	1
493	20241018	120200	25606835	1447	1447	1447	1447	0
494	20241018	120100	25606835	1447	1447	1447	1447	0
495	20241018	120000	25606835	1447	1447	1447	1447	0
496	20241018	115900	25606835	1447	1447	1447	1447	0
497	20241018	115800	25606835	1447	1447	1447	1447	0
498	20241018	115700	25606835	1447	1447	1447	1447	0
499	20241018	115600	25606835	1447	1447	1447	1447	0
500	20241018	115500	25606835	1447	1447	1447	1447	1
501	20241018	115400	25605388	1447	1447	1447	1447	0
502	20241018	115300	25605388	1447	1447	1447	1447	0
503	20241018	115200	25605388	1447	1447	1447	1447	0
504	20241018	115100	25605388	1447	1447	1447	1447	0
505	20241018	115000	25605388	1447	1447	1447	1447	0
506	20241018	114900	25605388	1447	1447	1447	1447	250
507	20241018	114800	25243638	1447	1447	1447	1447	0
508	20241018	114700	25243638	1447	1447	1447	1447	0
509	20241018	114600	25243638	1447	1447	1447	1447	0
510	20241018	114500	25243638	1447	1447	1447	1447	0
511	20241018	114400	25243638	1447	1447	1447	1447	0
512	20241018	114300	25243638	1447	1447	1447	1447	0
513	20241018	114200	25243638	1447	1447	1447	1447	0
514	20241018	114100	25243638	1447	1447	1447	1447	0
515	20241018	114000	25243638	1447	1447	1447	1447	0
516	20241018	113900	25243638	1447	1447	1447	1447	0
517	20241018	113800	25243638	1447	1447	1447	1447	0
518	20241018	113700	25243638	1447	1447	1447	1447	0
519	20241018	113600	25243638	1447	1447	1447	1447	0
520	20241018	113500	25243638	1447	1450	1450	1447	17
521	20241018	113400	25219027	1453	1453	1453	1453	1
522	20241018	113300	25217574	1448	1448	1448	1448	2
523	20241018	113200	25214678	1447	1447	1447	1447	0
524	20241018	113100	25214678	1447	1447	1447	1447	0
525	20241018	113000	25214678	1447	1447	1447	1447	0
526	20241018	112900	25214678	1447	1447	1447	1447	0
527	20241018	112800	25214678	1447	1449	1449	1447	5
528	20241018	112700	25207439	1445	1445	1445	1445	0
529	20241018	112600	25207439	1445	1447	1447	1445	200
530	20241018	112500	24918427	1447	1447	1447	1447	0
531	20241018	112400	24918427	1447	1448	1448	1447	7
532	20241018	112300	24908294	1453	1453	1453	1453	0
533	20241018	112200	24908294	1453	1453	1453	1453	0
534	20241018	112100	24908294	1453	1452	1453	1452	814
535	20241018	112000	23725562	1453	1453	1453	1453	0
536	20241018	111900	23725562	1453	1453	1453	1453	0
537	20241018	111800	23725562	1453	1452	1453	1452	13
538	20241018	111700	23706685	1452	1452	1452	1452	0
539	20241018	111600	23706685	1452	1452	1452	1452	11
540	20241018	111500	23690713	1452	1452	1452	1452	0
541	20241018	111400	23690713	1452	1452	1452	1452	5
542	20241018	111300	23683453	1452	1452	1452	1452	0
543	20241018	111200	23683453	1452	1452	1452	1452	1
544	20241018	111100	23682001	1442	1442	1442	1442	0
545	20241018	111000	23682001	1442	1447	1447	1442	18
546	20241018	110900	23655980	1452	1452	1452	1452	0
547	20241018	110800	23655980	1452	1452	1452	1452	0
548	20241018	110700	23655980	1452	1452	1452	1452	0
549	20241018	110600	23655980	1452	1452	1452	1452	0
550	20241018	110500	23655980	1452	1452	1452	1452	0
551	20241018	110400	23655980	1452	1452	1452	1452	1
552	20241018	110300	23654528	1442	1446	1446	1442	141
553	20241018	110200	23451153	1453	1453	1453	1453	0
554	20241018	110100	23451153	1453	1453	1453	1453	0
555	20241018	110000	23451153	1453	1452	1453	1452	21
556	20241018	105900	23420660	1453	1453	1453	1453	0
557	20241018	105800	23420660	1453	1452	1453	1452	102
558	20241018	105700	23272555	1453	1453	1453	1453	0
559	20241018	105600	23272555	1453	1453	1453	1453	0
560	20241018	105500	23272555	1453	1445	1453	1445	67
561	20241018	105400	23175732	1445	1445	1445	1445	34
562	20241018	105300	23126602	1445	1445	1445	1445	0
563	20241018	105200	23126602	1445	1445	1445	1445	0
564	20241018	105100	23126602	1445	1445	1445	1445	0
565	20241018	105000	23126602	1445	1449	1449	1445	21
566	20241018	104900	23096245	1452	1452	1452	1452	0
567	20241018	104800	23096245	1452	1452	1452	1452	0
568	20241018	104700	23096245	1452	1452	1452	1452	0
569	20241018	104600	23096245	1452	1446	1453	1446	52
570	20241018	104500	23020995	1445	1445	1445	1445	0
571	20241018	104400	23020995	1445	1447	1447	1445	1246
572	20241018	104300	21220169	1447	1447	1447	1447	14
573	20241018	104200	21199911	1448	1448	1448	1448	0
574	20241018	104100	21199911	1448	1450	1450	1448	169
575	20241018	104000	20954891	1450	1450	1450	1450	0
576	20241018	103900	20954891	1450	1450	1450	1450	4
577	20241018	103800	20949091	1454	1454	1454	1454	0
578	20241018	103700	20949091	1454	1454	1454	1454	0
579	20241018	103600	20949091	1454	1454	1454	1454	0
580	20241018	103500	20949091	1454	1454	1454	1454	0
581	20241018	103400	20949091	1454	1454	1454	1454	0
582	20241018	103300	20949091	1454	1454	1454	1454	0
583	20241018	103200	20949091	1454	1454	1454	1454	0
584	20241018	103100	20949091	1454	1454	1454	1454	0
585	20241018	103000	20949091	1454	1454	1454	1454	1
586	20241018	102900	20947637	1451	1451	1451	1451	0
587	20241018	102800	20947637	1451	1451	1451	1451	0
588	20241018	102700	20947637	1451	1451	1451	1451	21
589	20241018	102600	20917166	1452	1452	1452	1452	66
590	20241018	102500	20821334	1455	1455	1455	1455	0
591	20241018	102400	20821334	1455	1455	1455	1455	0
592	20241018	102300	20821334	1455	1455	1455	1455	0
593	20241018	102200	20821334	1455	1455	1455	1455	0
594	20241018	102100	20821334	1455	1455	1455	1455	1
595	20241018	102000	20819879	1452	1455	1455	1452	22
596	20241018	101900	20787932	1452	1452	1452	1452	1
597	20241018	101800	20786480	1452	1454	1454	1452	335
598	20241018	101700	20299898	1454	1454	1454	1454	0
599	20241018	101600	20299898	1454	1454	1454	1454	0
600	20241018	101500	20299898	1454	1454	1454	1454	0
601	20241018	101400	20299898	1454	1454	1454	1454	0
602	20241018	101300	20299898	1454	1454	1454	1454	0
603	20241018	101200	20299898	1454	1454	1454	1454	53
604	20241018	101100	20222836	1454	1454	1454	1454	0
605	20241018	101000	20222836	1454	1454	1454	1454	0
606	20241018	100900	20222836	1454	1454	1454	1454	0
607	20241018	100800	20222836	1454	1454	1454	1454	0
608	20241018	100700	20222836	1454	1454	1454	1454	0
609	20241018	100600	20222836	1454	1455	1455	1454	318
610	20241018	100500	19760275	1456	1456	1456	1456	0
611	20241018	100400	19760275	1456	1456	1456	1456	0
612	20241018	100300	19760275	1456	1456	1456	1456	0
613	20241018	100200	19760275	1456	1456	1456	1456	3
614	20241018	100100	19755907	1456	1456	1456	1456	2
615	20241018	100000	19752995	1455	1455	1455	1455	4
616	20241018	095900	19747175	1455	1455	1455	1455	0
617	20241018	095800	19747175	1455	1455	1455	1455	1
618	20241018	095700	19745720	1455	1455	1455	1455	0
619	20241018	095600	19745720	1455	1455	1455	1455	200
620	20241018	095500	19454720	1455	1455	1455	1455	103
621	20241018	095400	19304855	1454	1454	1454	1454	0
622	20241018	095300	19304855	1454	1454	1454	1454	93
623	20241018	095200	19169633	1455	1455	1455	1455	145
624	20241018	095100	18958658	1455	1455	1455	1455	88
625	20241018	095000	18830618	1456	1462	1462	1455	2654
626	20241018	094900	14963044	1462	1462	1462	1462	0
627	20241018	094800	14963044	1462	1462	1462	1462	400
628	20241018	094700	14378244	1462	1462	1462	1462	0
629	20241018	094600	14378244	1462	1462	1462	1462	0
630	20241018	094500	14378244	1462	1462	1462	1462	100
631	20241018	094400	14232044	1468	1465	1468	1465	3
632	20241018	094300	14227643	1468	1468	1468	1468	5
633	20241018	094200	14220303	1468	1468	1468	1468	8
634	20241018	094100	14208559	1468	1468	1468	1468	4
635	20241018	094000	14202687	1468	1462	1468	1462	301
636	20241018	093900	13762619	1468	1468	1468	1468	0
637	20241018	093800	13762619	1468	1468	1468	1468	0
638	20241018	093700	13762619	1468	1468	1468	1468	0
639	20241018	093600	13762619	1468	1468	1468	1468	0
640	20241018	093500	13762619	1468	1468	1468	1468	149
641	20241018	093400	13543887	1479	1479	1479	1479	0
642	20241018	093300	13543887	1479	1469	1479	1469	3
643	20241018	093200	13539460	1469	1469	1469	1469	52
644	20241018	093100	13463072	1469	1469	1469	1469	1
645	20241018	093000	13461603	1480	1480	1480	1480	15
646	20241018	092900	13439403	1480	1480	1480	1480	0
647	20241018	092800	13439403	1480	1479	1480	1479	2000
648	20241018	092700	10479431	1479	1478	1479	1469	748
649	20241018	092600	9374255	1469	1469	1469	1469	51
650	20241018	092500	9299336	1469	1469	1469	1469	50
651	20241018	092400	9225886	1485	1485	1485	1485	0
652	20241018	092300	9225886	1485	1485	1485	1485	0
653	20241018	092200	9225886	1485	1485	1485	1485	0
654	20241018	092100	9225886	1485	1485	1485	1485	0
655	20241018	092000	9225886	1485	1485	1485	1485	0
656	20241018	091900	9225886	1485	1485	1485	1485	8
657	20241018	091800	9214006	1469	1469	1469	1469	0
658	20241018	091700	9214006	1469	1469	1469	1469	0
659	20241018	091600	9214006	1469	1485	1485	1469	15
660	20241018	091500	9191811	1485	1480	1485	1480	1000
661	20241018	091400	7707322	1480	1469	1480	1469	2301
662	20241018	091300	4303074	1469	1468	1469	1468	500
663	20241018	091200	3568789	1469	1469	1469	1469	300
664	20241018	091100	3128089	1469	1469	1469	1469	0
665	20241018	091000	3128089	1469	1469	1469	1469	30
666	20241018	090900	3084019	1469	1469	1469	1469	300
667	20241018	090800	2643319	1469	1469	1469	1469	0
668	20241018	090700	2643319	1469	1469	1469	1469	0
669	20241018	090600	2643319	1469	1469	1469	1469	2
670	20241018	090500	2640381	1469	1458	1469	1458	148
671	20241018	090400	2424586	1458	1461	1461	1458	853
672	20241018	090300	1180192	1458	1458	1458	1458	0
673	20241018	090200	1180192	1458	1458	1458	1458	8
674	20241018	090100	1168528	1468	1468	1468	1468	2
675	20241018	090000	1165592	1468	1468	1468	1468	794