KissMeData/063440/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	194300	76135715	1367	1367	1367	1367	1146
3	20241018	194200	76135715	1367	1367	1367	1367	0
4	20241018	194100	76135715	1367	1367	1367	1367	0
5	20241018	194000	76135715	1367	1367	1367	1367	0
6	20241018	193900	76135715	1367	1367	1367	1367	0
7	20241018	193800	76135715	1367	1367	1367	1367	0
8	20241018	193700	76135715	1367	1367	1367	1367	0
9	20241018	193600	76135715	1367	1367	1367	1367	0
10	20241018	193500	76135715	1367	1367	1367	1367	0
11	20241018	193400	76135715	1367	1367	1367	1367	0
12	20241018	193300	76135715	1367	1367	1367	1367	0
13	20241018	193200	76135715	1367	1367	1367	1367	0
14	20241018	193100	76135715	1367	1367	1367	1367	0
15	20241018	193000	76135715	1367	1367	1367	1367	0
16	20241018	192900	76135715	1367	1367	1367	1367	0
17	20241018	192800	76135715	1367	1367	1367	1367	0
18	20241018	192700	76135715	1367	1367	1367	1367	0
19	20241018	192600	76135715	1367	1367	1367	1367	0
20	20241018	192500	76135715	1367	1367	1367	1367	0
21	20241018	192400	76135715	1367	1367	1367	1367	0
22	20241018	192300	76135715	1367	1367	1367	1367	0
23	20241018	192200	76135715	1367	1367	1367	1367	0
24	20241018	192100	76135715	1367	1367	1367	1367	0
25	20241018	192000	76135715	1367	1367	1367	1367	0
26	20241018	191900	76135715	1367	1367	1367	1367	0
27	20241018	191800	76135715	1367	1367	1367	1367	0
28	20241018	191700	76135715	1367	1367	1367	1367	0
29	20241018	191600	76135715	1367	1367	1367	1367	0
30	20241018	191500	76135715	1367	1367	1367	1367	0
31	20241018	191400	76135715	1367	1367	1367	1367	0
32	20241018	191300	76135715	1367	1367	1367	1367	1146
33	20241018	191200	76135715	1367	1367	1367	1367	0
34	20241018	191100	76135715	1367	1367	1367	1367	0
35	20241018	191000	76135715	1367	1367	1367	1367	0
36	20241018	190900	76135715	1367	1367	1367	1367	0
37	20241018	190800	76135715	1367	1367	1367	1367	0
38	20241018	190700	76135715	1367	1367	1367	1367	0
39	20241018	190600	76135715	1367	1367	1367	1367	0
40	20241018	190500	76135715	1367	1367	1367	1367	0
41	20241018	190400	76135715	1367	1367	1367	1367	0
42	20241018	190300	76135715	1367	1367	1367	1367	0
43	20241018	190200	76135715	1367	1367	1367	1367	0
44	20241018	190100	76135715	1367	1367	1367	1367	0
45	20241018	190000	76135715	1367	1367	1367	1367	0
46	20241018	185900	76135715	1367	1367	1367	1367	0
47	20241018	185800	76135715	1367	1367	1367	1367	0
48	20241018	185700	76135715	1367	1367	1367	1367	0
49	20241018	185600	76135715	1367	1367	1367	1367	0
50	20241018	185500	76135715	1367	1367	1367	1367	0
51	20241018	185400	76135715	1367	1367	1367	1367	0
52	20241018	185300	76135715	1367	1367	1367	1367	0
53	20241018	185200	76135715	1367	1367	1367	1367	0
54	20241018	185100	76135715	1367	1367	1367	1367	0
55	20241018	185000	76135715	1367	1367	1367	1367	0
56	20241018	184900	76135715	1367	1367	1367	1367	0
57	20241018	184800	76135715	1367	1367	1367	1367	0
58	20241018	184700	76135715	1367	1367	1367	1367	0
59	20241018	184600	76135715	1367	1367	1367	1367	0
60	20241018	184500	76135715	1367	1367	1367	1367	0
61	20241018	184400	76135715	1367	1367	1367	1367	0
62	20241018	184300	76135715	1367	1367	1367	1367	1146
63	20241018	184200	76135715	1367	1367	1367	1367	0
64	20241018	184100	76135715	1367	1367	1367	1367	0
65	20241018	184000	76135715	1367	1367	1367	1367	0
66	20241018	183900	76135715	1367	1367	1367	1367	0
67	20241018	183800	76135715	1367	1367	1367	1367	0
68	20241018	183700	76135715	1367	1367	1367	1367	0
69	20241018	183600	76135715	1367	1367	1367	1367	0
70	20241018	183500	76135715	1367	1367	1367	1367	0
71	20241018	183400	76135715	1367	1367	1367	1367	0
72	20241018	183300	76135715	1367	1367	1367	1367	0
73	20241018	183200	76135715	1367	1367	1367	1367	0
74	20241018	183100	76135715	1367	1367	1367	1367	0
75	20241018	183000	76135715	1367	1367	1367	1367	0
76	20241018	182900	76135715	1367	1367	1367	1367	0
77	20241018	182800	76135715	1367	1367	1367	1367	0
78	20241018	182700	76135715	1367	1367	1367	1367	0
79	20241018	182600	76135715	1367	1367	1367	1367	0
80	20241018	182500	76135715	1367	1367	1367	1367	0
81	20241018	182400	76135715	1367	1367	1367	1367	0
82	20241018	182300	76135715	1367	1367	1367	1367	0
83	20241018	182200	76135715	1367	1367	1367	1367	0
84	20241018	182100	76135715	1367	1367	1367	1367	0
85	20241018	182000	76135715	1367	1367	1367	1367	0
86	20241018	181900	76135715	1367	1367	1367	1367	0
87	20241018	181800	76135715	1367	1367	1367	1367	0
88	20241018	181700	76135715	1367	1367	1367	1367	0
89	20241018	181600	76135715	1367	1367	1367	1367	0
90	20241018	181500	76135715	1367	1367	1367	1367	0
91	20241018	181400	76135715	1367	1367	1367	1367	0
92	20241018	181300	76135715	1367	1367	1367	1367	1146
93	20241018	181200	76135715	1367	1367	1367	1367	0
94	20241018	181100	76135715	1367	1367	1367	1367	0
95	20241018	181000	76135715	1367	1367	1367	1367	0
96	20241018	180900	76135715	1367	1367	1367	1367	0
97	20241018	180800	76135715	1367	1367	1367	1367	0
98	20241018	180700	76135715	1367	1367	1367	1367	0
99	20241018	180600	76135715	1367	1367	1367	1367	0
100	20241018	180500	76135715	1367	1367	1367	1367	0
101	20241018	180400	76135715	1367	1367	1367	1367	0
102	20241018	180300	76135715	1367	1367	1367	1367	0
103	20241018	180200	76135715	1367	1367	1367	1367	0
104	20241018	180100	76135715	1367	1367	1367	1367	0
105	20241018	180000	76135715	1367	1367	1367	1367	0
106	20241018	175900	76135715	1367	1367	1367	1367	0
107	20241018	175800	76135715	1367	1367	1367	1367	0
108	20241018	175700	76135715	1367	1367	1367	1367	0
109	20241018	175600	76135715	1367	1367	1367	1367	0
110	20241018	175500	76135715	1367	1367	1367	1367	0
111	20241018	175400	76135715	1367	1367	1367	1367	0
112	20241018	175300	76135715	1367	1367	1367	1367	0
113	20241018	175200	76135715	1367	1367	1367	1367	0
114	20241018	175100	76135715	1367	1367	1367	1367	0
115	20241018	175000	76135715	1367	1367	1367	1367	0
116	20241018	174900	76135715	1367	1367	1367	1367	0
117	20241018	174800	76135715	1367	1367	1367	1367	0
118	20241018	174700	76135715	1367	1367	1367	1367	0
119	20241018	174600	76135715	1367	1367	1367	1367	0
120	20241018	174500	76135715	1367	1367	1367	1367	0
121	20241018	174400	76135715	1367	1367	1367	1367	0
122	20241018	174300	76135715	1367	1367	1367	1367	1146
123	20241018	174200	76135715	1367	1367	1367	1367	0
124	20241018	174100	76135715	1367	1367	1367	1367	0
125	20241018	174000	76135715	1367	1367	1367	1367	0
126	20241018	173900	76135715	1367	1367	1367	1367	0
127	20241018	173800	76135715	1367	1367	1367	1367	0
128	20241018	173700	76135715	1367	1367	1367	1367	0
129	20241018	173600	76135715	1367	1367	1367	1367	0
130	20241018	173500	76135715	1367	1367	1367	1367	0
131	20241018	173400	76135715	1367	1367	1367	1367	0
132	20241018	173300	76135715	1367	1367	1367	1367	0
133	20241018	173200	76135715	1367	1367	1367	1367	0
134	20241018	173100	76135715	1367	1367	1367	1367	0
135	20241018	173000	76135715	1367	1367	1367	1367	0
136	20241018	172900	76135715	1367	1367	1367	1367	0
137	20241018	172800	76135715	1367	1367	1367	1367	0
138	20241018	172700	76135715	1367	1367	1367	1367	0
139	20241018	172600	76135715	1367	1367	1367	1367	0
140	20241018	172500	76135715	1367	1367	1367	1367	0
141	20241018	172400	76135715	1367	1367	1367	1367	0
142	20241018	172300	76135715	1367	1367	1367	1367	0
143	20241018	172200	76135715	1367	1367	1367	1367	0
144	20241018	172100	76135715	1367	1367	1367	1367	0
145	20241018	172000	76135715	1367	1367	1367	1367	0
146	20241018	171900	76135715	1367	1367	1367	1367	0
147	20241018	171800	76135715	1367	1367	1367	1367	0
148	20241018	171700	76135715	1367	1367	1367	1367	0
149	20241018	171600	76135715	1367	1367	1367	1367	0
150	20241018	171500	76135715	1367	1367	1367	1367	0
151	20241018	171400	76135715	1367	1367	1367	1367	0
152	20241018	171300	76135715	1367	1367	1367	1367	1146
153	20241018	171200	76135715	1367	1367	1367	1367	0
154	20241018	171100	76135715	1367	1367	1367	1367	0
155	20241018	171000	76135715	1367	1367	1367	1367	0
156	20241018	170900	76135715	1367	1367	1367	1367	0
157	20241018	170800	76135715	1367	1367	1367	1367	0
158	20241018	170700	76135715	1367	1367	1367	1367	0
159	20241018	170600	76135715	1367	1367	1367	1367	0
160	20241018	170500	76135715	1367	1367	1367	1367	0
161	20241018	170400	76135715	1367	1367	1367	1367	0
162	20241018	170300	76135715	1367	1367	1367	1367	0
163	20241018	170200	76135715	1367	1367	1367	1367	0
164	20241018	170100	76135715	1367	1367	1367	1367	0
165	20241018	170000	76135715	1367	1367	1367	1367	0
166	20241018	165900	76135715	1367	1367	1367	1367	0
167	20241018	165800	76135715	1367	1367	1367	1367	0
168	20241018	165700	76135715	1367	1367	1367	1367	0
169	20241018	165600	76135715	1367	1367	1367	1367	0
170	20241018	165500	76135715	1367	1367	1367	1367	0
171	20241018	165400	76135715	1367	1367	1367	1367	0
172	20241018	165300	76135715	1367	1367	1367	1367	0
173	20241018	165200	76135715	1367	1367	1367	1367	0
174	20241018	165100	76135715	1367	1367	1367	1367	0
175	20241018	165000	76135715	1367	1367	1367	1367	0
176	20241018	164900	76135715	1367	1367	1367	1367	0
177	20241018	164800	76135715	1367	1367	1367	1367	0
178	20241018	164700	76135715	1367	1367	1367	1367	0
179	20241018	164600	76135715	1367	1367	1367	1367	0
180	20241018	164500	76135715	1367	1367	1367	1367	0
181	20241018	164400	76135715	1367	1367	1367	1367	0
182	20241018	164300	76135715	1367	1367	1367	1367	1146
183	20241018	164200	76135715	1367	1367	1367	1367	0
184	20241018	164100	76135715	1367	1367	1367	1367	0
185	20241018	164000	76135715	1367	1367	1367	1367	0
186	20241018	163900	76135715	1367	1367	1367	1367	0
187	20241018	163800	76135715	1367	1367	1367	1367	0
188	20241018	163700	76135715	1367	1367	1367	1367	0
189	20241018	163600	76135715	1367	1367	1367	1367	0
190	20241018	163500	76135715	1367	1367	1367	1367	0
191	20241018	163400	76135715	1367	1367	1367	1367	0
192	20241018	163300	76135715	1367	1367	1367	1367	0
193	20241018	163200	76135715	1367	1367	1367	1367	0
194	20241018	163100	76135715	1367	1367	1367	1367	0
195	20241018	163000	76135715	1367	1367	1367	1367	0
196	20241018	162900	76135715	1367	1367	1367	1367	0
197	20241018	162800	76135715	1367	1367	1367	1367	0
198	20241018	162700	76135715	1367	1367	1367	1367	0
199	20241018	162600	76135715	1367	1367	1367	1367	0
200	20241018	162500	76135715	1367	1367	1367	1367	0
201	20241018	162400	76135715	1367	1367	1367	1367	0
202	20241018	162300	76135715	1367	1367	1367	1367	0
203	20241018	162200	76135715	1367	1367	1367	1367	0
204	20241018	162100	76135715	1367	1367	1367	1367	0
205	20241018	162000	76135715	1367	1367	1367	1367	0
206	20241018	161900	76135715	1367	1367	1367	1367	0
207	20241018	161800	76135715	1367	1367	1367	1367	0
208	20241018	161700	76135715	1367	1367	1367	1367	0
209	20241018	161600	76135715	1367	1367	1367	1367	0
210	20241018	161500	76135715	1367	1367	1367	1367	0
211	20241018	161400	76135715	1367	1367	1367	1367	0
212	20241018	161300	76135715	1367	1367	1367	1367	1146
213	20241018	161200	76135715	1367	1367	1367	1367	0
214	20241018	161100	76135715	1367	1367	1367	1367	0
215	20241018	161000	76135715	1367	1367	1367	1367	0
216	20241018	160900	76135715	1367	1367	1367	1367	0
217	20241018	160800	76135715	1367	1367	1367	1367	0
218	20241018	160700	76135715	1367	1367	1367	1367	0
219	20241018	160600	76135715	1367	1367	1367	1367	0
220	20241018	160500	76135715	1367	1367	1367	1367	0
221	20241018	160400	76135715	1367	1367	1367	1367	0
222	20241018	160300	76135715	1367	1367	1367	1367	0
223	20241018	160200	76135715	1367	1367	1367	1367	0
224	20241018	160100	76135715	1367	1367	1367	1367	0
225	20241018	160000	76135715	1367	1367	1367	1367	0
226	20241018	155900	76135715	1367	1367	1367	1367	0
227	20241018	155800	76135715	1367	1367	1367	1367	0
228	20241018	155700	76135715	1367	1367	1367	1367	0
229	20241018	155600	76135715	1367	1367	1367	1367	0
230	20241018	155500	76135715	1367	1367	1367	1367	0
231	20241018	155400	76135715	1367	1367	1367	1367	0
232	20241018	155300	76135715	1367	1367	1367	1367	0
233	20241018	155200	76135715	1367	1367	1367	1367	0
234	20241018	155100	76135715	1367	1367	1367	1367	0
235	20241018	155000	76135715	1367	1367	1367	1367	0
236	20241018	154900	76135715	1367	1367	1367	1367	0
237	20241018	154800	76135715	1367	1367	1367	1367	0
238	20241018	154700	76135715	1367	1367	1367	1367	0
239	20241018	154600	76135715	1367	1367	1367	1367	0
240	20241018	154500	76135715	1367	1367	1367	1367	0
241	20241018	154400	76135715	1367	1367	1367	1367	0
242	20241018	154300	76135715	1367	1367	1367	1367	1146
243	20241018	154200	76135715	1367	1367	1367	1367	0
244	20241018	154100	76135715	1367	1367	1367	1367	0
245	20241018	154000	76135715	1367	1367	1367	1367	0
246	20241018	153900	76135715	1367	1367	1367	1367	0
247	20241018	153800	76135715	1367	1367	1367	1367	0
248	20241018	153700	76135715	1367	1367	1367	1367	0
249	20241018	153600	76135715	1367	1367	1367	1367	0
250	20241018	153500	76135715	1367	1367	1367	1367	0
251	20241018	153400	76135715	1367	1367	1367	1367	0
252	20241018	153300	76135715	1367	1367	1367	1367	0
253	20241018	153200	76135715	1367	1367	1367	1367	0
254	20241018	153100	76135715	1367	1367	1367	1367	0
255	20241018	153000	76135715	1367	1367	1367	1367	1146
256	20241018	152900	74569133	1370	1370	1370	1370	0
257	20241018	152800	74569133	1370	1370	1370	1370	0
258	20241018	152700	74569133	1370	1370	1370	1370	0
259	20241018	152600	74569133	1370	1370	1370	1370	0
260	20241018	152500	74569133	1370	1370	1370	1370	0
261	20241018	152400	74569133	1370	1370	1370	1370	0
262	20241018	152300	74569133	1370	1370	1370	1370	0
263	20241018	152200	74569133	1370	1370	1370	1370	0
264	20241018	152100	74569133	1370	1370	1370	1370	0
265	20241018	152000	74569133	1370	1370	1370	1370	0
266	20241018	151900	74569133	1370	1370	1370	1370	0
267	20241018	151800	74569133	1370	1370	1370	1370	0
268	20241018	151700	74569133	1370	1370	1370	1370	0
269	20241018	151600	74569133	1370	1370	1370	1370	0
270	20241018	151500	74569133	1370	1370	1370	1370	0
271	20241018	151400	74569133	1370	1371	1371	1370	11
272	20241018	151300	74554062	1368	1368	1368	1368	1
273	20241018	151200	74552694	1371	1371	1371	1371	0
274	20241018	151100	74552694	1371	1371	1371	1371	700
275	20241018	151000	73592994	1368	1368	1368	1368	0
276	20241018	150900	73592994	1368	1369	1369	1368	32
277	20241018	150800	73549217	1371	1371	1371	1368	26
278	20241018	150700	73513639	1368	1369	1369	1368	389
279	20241018	150600	72981486	1372	1372	1372	1372	0
280	20241018	150500	72981486	1372	1372	1372	1372	0
281	20241018	150400	72981486	1372	1370	1372	1370	2
282	20241018	150300	72978744	1368	1368	1368	1368	103
283	20241018	150200	72837840	1369	1372	1372	1369	4
284	20241018	150100	72832357	1369	1369	1369	1369	0
285	20241018	150000	72832357	1369	1369	1369	1369	0
286	20241018	145900	72832357	1369	1369	1369	1369	0
287	20241018	145800	72832357	1369	1369	1369	1369	0
288	20241018	145700	72832357	1369	1369	1369	1369	0
289	20241018	145600	72832357	1369	1369	1369	1369	1621
290	20241018	145500	70613208	1370	1370	1370	1370	274
291	20241018	145400	70237828	1369	1369	1369	1369	150
292	20241018	145300	70032478	1369	1369	1369	1369	0
293	20241018	145200	70032478	1369	1369	1369	1369	0
294	20241018	145100	70032478	1369	1369	1369	1369	0
295	20241018	145000	70032478	1369	1370	1370	1369	256
296	20241018	144900	69681908	1369	1369	1369	1369	0
297	20241018	144800	69681908	1369	1369	1369	1369	0
298	20241018	144700	69681908	1369	1369	1369	1369	0
299	20241018	144600	69681908	1369	1369	1369	1369	0
300	20241018	144500	69681908	1369	1369	1369	1369	269
301	20241018	144400	69313647	1369	1369	1369	1369	38
302	20241018	144300	69261625	1369	1369	1369	1369	7
303	20241018	144200	69252042	1369	1369	1369	1369	0
304	20241018	144100	69252042	1369	1369	1369	1369	0
305	20241018	144000	69252042	1369	1369	1369	1369	0
306	20241018	143900	69252042	1369	1369	1369	1369	18
307	20241018	143800	69227400	1369	1369	1369	1369	0
308	20241018	143700	69227400	1369	1369	1369	1369	0
309	20241018	143600	69227400	1369	1369	1369	1369	0
310	20241018	143500	69227400	1369	1369	1369	1369	0
311	20241018	143400	69227400	1369	1369	1369	1369	0
312	20241018	143300	69227400	1369	1369	1369	1369	1
313	20241018	143200	69226031	1368	1368	1368	1368	0
314	20241018	143100	69226031	1368	1368	1368	1368	0
315	20241018	143000	69226031	1368	1368	1368	1368	395
316	20241018	142900	68685671	1368	1367	1368	1367	210
317	20241018	142800	68398491	1368	1368	1368	1368	104
318	20241018	142700	68256219	1368	1369	1369	1368	663
319	20241018	142600	67349066	1371	1371	1371	1371	0
320	20241018	142500	67349066	1371	1371	1371	1371	1
321	20241018	142400	67347695	1371	1371	1371	1371	0
322	20241018	142300	67347695	1371	1371	1371	1371	1
323	20241018	142200	67346324	1371	1371	1371	1370	22
324	20241018	142100	67316182	1372	1372	1372	1372	1
325	20241018	142000	67314810	1372	1372	1372	1372	1
326	20241018	141900	67313438	1372	1372	1372	1372	0
327	20241018	141800	67313438	1372	1372	1372	1372	0
328	20241018	141700	67313438	1372	1372	1372	1372	0
329	20241018	141600	67313438	1372	1372	1372	1372	0
330	20241018	141500	67313438	1372	1370	1372	1369	203
331	20241018	141400	67035493	1371	1371	1371	1371	8
332	20241018	141300	67024525	1372	1372	1372	1372	0
333	20241018	141200	67024525	1372	1372	1372	1372	0
334	20241018	141100	67024525	1372	1372	1372	1372	0
335	20241018	141000	67024525	1372	1372	1372	1372	1
336	20241018	140900	67023153	1369	1369	1369	1369	0
337	20241018	140800	67023153	1369	1369	1369	1369	0
338	20241018	140700	67023153	1369	1369	1369	1369	0
339	20241018	140600	67023153	1369	1369	1369	1369	0
340	20241018	140500	67023153	1369	1369	1369	1369	0
341	20241018	140400	67023153	1369	1372	1372	1369	1046
342	20241018	140300	65591176	1369	1369	1369	1369	0
343	20241018	140200	65591176	1369	1369	1369	1369	0
344	20241018	140100	65591176	1369	1370	1370	1369	606
345	20241018	140000	64761561	1370	1370	1370	1370	0
346	20241018	135900	64761561	1370	1370	1370	1370	0
347	20241018	135800	64761561	1370	1370	1370	1370	29
348	20241018	135700	64721831	1370	1370	1370	1370	0
349	20241018	135600	64721831	1370	1370	1370	1370	1
350	20241018	135500	64720461	1370	1370	1370	1370	0
351	20241018	135400	64720461	1370	1370	1370	1370	0
352	20241018	135300	64720461	1370	1370	1370	1370	0
353	20241018	135200	64720461	1370	1370	1370	1369	175
354	20241018	135100	64480721	1371	1371	1371	1371	0
355	20241018	135000	64480721	1371	1371	1371	1371	5
356	20241018	134900	64473866	1371	1371	1371	1371	1
357	20241018	134800	64472495	1372	1372	1372	1372	0
358	20241018	134700	64472495	1372	1372	1372	1372	0
359	20241018	134600	64472495	1372	1372	1372	1372	0
360	20241018	134500	64472495	1372	1372	1372	1372	1
361	20241018	134400	64471123	1369	1369	1369	1369	0
362	20241018	134300	64471123	1369	1369	1369	1369	0
363	20241018	134200	64471123	1369	1369	1369	1369	0
364	20241018	134100	64471123	1369	1369	1369	1369	0
365	20241018	134000	64471123	1369	1370	1370	1369	888
366	20241018	133900	63254721	1369	1369	1369	1369	0
367	20241018	133800	63254721	1369	1369	1369	1369	0
368	20241018	133700	63254721	1369	1369	1369	1369	1
369	20241018	133600	63253352	1369	1369	1369	1369	1
370	20241018	133500	63251983	1369	1369	1369	1369	0
371	20241018	133400	63251983	1369	1369	1369	1369	0
372	20241018	133300	63251983	1369	1369	1369	1369	0
373	20241018	133200	63251983	1369	1369	1369	1369	100
374	20241018	133100	63115083	1373	1373	1373	1373	1
375	20241018	133000	63113710	1370	1370	1370	1370	0
376	20241018	132900	63113710	1370	1370	1370	1370	0
377	20241018	132800	63113710	1370	1370	1370	1370	0
378	20241018	132700	63113710	1370	1370	1370	1370	0
379	20241018	132600	63113710	1370	1370	1370	1370	0
380	20241018	132500	63113710	1370	1370	1370	1370	0
381	20241018	132400	63113710	1370	1370	1370	1370	0
382	20241018	132300	63113710	1370	1370	1370	1370	0
383	20241018	132200	63113710	1370	1370	1370	1370	0
384	20241018	132100	63113710	1370	1370	1370	1370	0
385	20241018	132000	63113710	1370	1370	1370	1370	0
386	20241018	131900	63113710	1370	1370	1370	1370	0
387	20241018	131800	63113710	1370	1371	1371	1370	1820
388	20241018	131700	60620305	1371	1371	1371	1371	0
389	20241018	131600	60620305	1371	1371	1371	1371	0
390	20241018	131500	60620305	1371	1371	1371	1371	0
391	20241018	131400	60620305	1371	1371	1371	1371	0
392	20241018	131300	60620305	1371	1371	1371	1371	0
393	20241018	131200	60620305	1371	1372	1372	1371	4047
394	20241018	131100	55071602	1373	1373	1373	1373	0
395	20241018	131000	55071602	1373	1373	1373	1373	0
396	20241018	130900	55071602	1373	1373	1373	1373	0
397	20241018	130800	55071602	1373	1373	1373	1373	0
398	20241018	130700	55071602	1373	1373	1373	1373	0
399	20241018	130600	55071602	1373	1373	1373	1373	0
400	20241018	130500	55071602	1373	1373	1373	1373	0
401	20241018	130400	55071602	1373	1373	1373	1373	0
402	20241018	130300	55071602	1373	1373	1373	1373	0
403	20241018	130200	55071602	1373	1373	1373	1373	0
404	20241018	130100	55071602	1373	1373	1373	1373	115
405	20241018	130000	54913707	1373	1373	1373	1373	0
406	20241018	125900	54913707	1373	1373	1373	1373	0
407	20241018	125800	54913707	1373	1373	1373	1373	7
408	20241018	125700	54904096	1372	1372	1372	1372	0
409	20241018	125600	54904096	1372	1372	1372	1372	7
410	20241018	125500	54894492	1372	1372	1372	1372	0
411	20241018	125400	54894492	1372	1373	1373	1372	5
412	20241018	125300	54887631	1374	1374	1374	1374	0
413	20241018	125200	54887631	1374	1374	1374	1374	0
414	20241018	125100	54887631	1374	1374	1374	1374	0
415	20241018	125000	54887631	1374	1374	1374	1374	0
416	20241018	124900	54887631	1374	1374	1374	1374	2
417	20241018	124800	54884883	1372	1372	1372	1372	0
418	20241018	124700	54884883	1372	1372	1372	1372	245
419	20241018	124600	54548743	1372	1372	1372	1372	0
420	20241018	124500	54548743	1372	1372	1372	1372	0
421	20241018	124400	54548743	1372	1372	1372	1372	0
422	20241018	124300	54548743	1372	1372	1372	1372	0
423	20241018	124200	54548743	1372	1371	1372	1371	36
424	20241018	124100	54499386	1372	1372	1372	1372	20
425	20241018	124000	54471946	1372	1372	1372	1372	2
426	20241018	123900	54469202	1371	1371	1371	1371	1337
427	20241018	123800	52636175	1372	1372	1372	1372	442
428	20241018	123700	52029751	1373	1373	1373	1373	0
429	20241018	123600	52029751	1373	1374	1374	1373	2460
430	20241018	123500	48649873	1374	1374	1374	1374	0
431	20241018	123400	48649873	1374	1374	1374	1374	0
432	20241018	123300	48649873	1374	1374	1374	1374	0
433	20241018	123200	48649873	1374	1374	1374	1374	0
434	20241018	123100	48649873	1374	1374	1374	1374	0
435	20241018	123000	48649873	1374	1374	1374	1374	0
436	20241018	122900	48649873	1374	1374	1374	1374	0
437	20241018	122800	48649873	1374	1374	1374	1374	0
438	20241018	122700	48649873	1374	1374	1374	1374	0
439	20241018	122600	48649873	1374	1374	1374	1374	0
440	20241018	122500	48649873	1374	1374	1374	1374	0
441	20241018	122400	48649873	1374	1374	1374	1374	0
442	20241018	122300	48649873	1374	1374	1374	1374	0
443	20241018	122200	48649873	1374	1374	1374	1374	0
444	20241018	122100	48649873	1374	1374	1374	1374	0
445	20241018	122000	48649873	1374	1374	1374	1374	1000
446	20241018	121900	47275873	1374	1374	1374	1374	0
447	20241018	121800	47275873	1374	1374	1374	1374	0
448	20241018	121700	47275873	1374	1374	1374	1374	0
449	20241018	121600	47275873	1374	1374	1374	1374	615
450	20241018	121500	46430863	1374	1374	1374	1374	0
451	20241018	121400	46430863	1374	1374	1374	1374	0
452	20241018	121300	46430863	1374	1374	1374	1374	0
453	20241018	121200	46430863	1374	1374	1374	1374	0
454	20241018	121100	46430863	1374	1374	1374	1374	0
455	20241018	121000	46430863	1374	1374	1374	1374	0
456	20241018	120900	46430863	1374	1374	1374	1374	0
457	20241018	120800	46430863	1374	1374	1374	1374	0
458	20241018	120700	46430863	1374	1374	1374	1374	0
459	20241018	120600	46430863	1374	1374	1374	1374	0
460	20241018	120500	46430863	1374	1374	1374	1374	0
461	20241018	120400	46430863	1374	1374	1374	1374	900
462	20241018	120300	45194263	1374	1375	1375	1374	721
463	20241018	120200	44203446	1375	1375	1375	1375	0
464	20241018	120100	44203446	1375	1375	1375	1375	0
465	20241018	120000	44203446	1375	1375	1375	1375	0
466	20241018	115900	44203446	1375	1375	1375	1375	0
467	20241018	115800	44203446	1375	1375	1375	1375	0
468	20241018	115700	44203446	1375	1375	1375	1375	0
469	20241018	115600	44203446	1375	1375	1375	1375	0
470	20241018	115500	44203446	1375	1375	1375	1375	0
471	20241018	115400	44203446	1375	1375	1375	1375	0
472	20241018	115300	44203446	1375	1375	1375	1375	0
473	20241018	115200	44203446	1375	1375	1375	1375	0
474	20241018	115100	44203446	1375	1375	1375	1375	85
475	20241018	115000	44086571	1380	1380	1380	1380	0
476	20241018	114900	44086571	1380	1380	1380	1380	0
477	20241018	114800	44086571	1380	1380	1380	1380	0
478	20241018	114700	44086571	1380	1380	1380	1380	0
479	20241018	114600	44086571	1380	1380	1380	1380	0
480	20241018	114500	44086571	1380	1380	1380	1380	0
481	20241018	114400	44086571	1380	1380	1380	1380	0
482	20241018	114300	44086571	1380	1380	1380	1380	0
483	20241018	114200	44086571	1380	1380	1380	1380	0
484	20241018	114100	44086571	1380	1380	1380	1380	13
485	20241018	114000	44068631	1375	1375	1375	1375	0
486	20241018	113900	44068631	1375	1375	1375	1375	0
487	20241018	113800	44068631	1375	1375	1375	1375	0
488	20241018	113700	44068631	1375	1375	1375	1375	0
489	20241018	113600	44068631	1375	1375	1375	1375	0
490	20241018	113500	44068631	1375	1375	1375	1375	0
491	20241018	113400	44068631	1375	1375	1375	1375	0
492	20241018	113300	44068631	1375	1375	1375	1375	490
493	20241018	113200	43394881	1375	1375	1375	1375	0
494	20241018	113100	43394881	1375	1375	1375	1375	0
495	20241018	113000	43394881	1375	1375	1375	1375	0
496	20241018	112900	43394881	1375	1375	1375	1375	0
497	20241018	112800	43394881	1375	1375	1375	1375	0
498	20241018	112700	43394881	1375	1375	1375	1375	0
499	20241018	112600	43394881	1375	1375	1375	1375	20
500	20241018	112500	43367381	1375	1375	1375	1375	30
501	20241018	112400	43326131	1375	1375	1375	1375	535
502	20241018	112300	42590506	1375	1375	1375	1375	0
503	20241018	112200	42590506	1375	1375	1375	1375	15
504	20241018	112100	42569881	1375	1375	1375	1375	60
505	20241018	112000	42487381	1375	1375	1375	1375	60
506	20241018	111900	42404881	1375	1375	1375	1375	100
507	20241018	111800	42267381	1375	1375	1375	1375	0
508	20241018	111700	42267381	1375	1375	1375	1375	150
509	20241018	111600	42061131	1375	1375	1375	1375	0
510	20241018	111500	42061131	1375	1375	1375	1375	0
511	20241018	111400	42061131	1375	1376	1376	1375	435
512	20241018	111300	41462897	1376	1376	1376	1376	0
513	20241018	111200	41462897	1376	1376	1376	1376	0
514	20241018	111100	41462897	1376	1376	1376	1376	101
515	20241018	111000	41323921	1376	1376	1376	1376	0
516	20241018	110900	41323921	1376	1376	1376	1376	100
517	20241018	110800	41186321	1375	1375	1375	1375	0
518	20241018	110700	41186321	1375	1375	1375	1375	0
519	20241018	110600	41186321	1375	1375	1375	1375	0
520	20241018	110500	41186321	1375	1375	1375	1375	105
521	20241018	110400	41041946	1375	1376	1376	1375	100
522	20241018	110300	40904431	1375	1375	1375	1375	0
523	20241018	110200	40904431	1375	1375	1375	1375	100
524	20241018	110100	40766931	1375	1375	1375	1375	0
525	20241018	110000	40766931	1375	1375	1375	1375	0
526	20241018	105900	40766931	1375	1375	1375	1375	0
527	20241018	105800	40766931	1375	1375	1375	1375	0
528	20241018	105700	40766931	1375	1375	1375	1375	200
529	20241018	105600	40491931	1376	1376	1376	1376	1
530	20241018	105500	40490555	1382	1382	1382	1382	0
531	20241018	105400	40490555	1382	1382	1382	1382	1
532	20241018	105300	40489173	1375	1376	1376	1375	8000
533	20241018	105200	29488673	1376	1376	1376	1376	1000
534	20241018	105100	28112673	1377	1377	1377	1377	690
535	20241018	105000	27162543	1377	1385	1389	1377	312
536	20241018	104900	26732899	1375	1375	1375	1375	1000
537	20241018	104800	25357899	1376	1376	1376	1376	0
538	20241018	104700	25357899	1376	1376	1376	1376	1000
539	20241018	104600	23981899	1376	1388	1388	1376	118
540	20241018	104500	23819492	1377	1378	1378	1377	300
541	20241018	104400	23406387	1378	1378	1378	1378	97
542	20241018	104300	23272721	1379	1379	1379	1379	3
543	20241018	104200	23268584	1380	1380	1380	1380	0
544	20241018	104100	23268584	1380	1380	1380	1380	0
545	20241018	104000	23268584	1380	1380	1380	1380	217
546	20241018	103900	22969124	1380	1380	1380	1380	0
547	20241018	103800	22969124	1380	1381	1381	1380	2000
548	20241018	103700	20209117	1385	1385	1385	1385	0
549	20241018	103600	20209117	1385	1385	1385	1385	1
550	20241018	103500	20207732	1380	1380	1380	1380	0
551	20241018	103400	20207732	1380	1380	1380	1380	0
552	20241018	103300	20207732	1380	1380	1380	1380	0
553	20241018	103200	20207732	1380	1380	1380	1380	200
554	20241018	103100	19931732	1380	1380	1380	1380	201
555	20241018	103000	19654352	1380	1380	1380	1380	0
556	20241018	102900	19654352	1380	1380	1380	1380	0
557	20241018	102800	19654352	1380	1380	1380	1380	100
558	20241018	102700	19516352	1385	1380	1385	1380	101
559	20241018	102600	19376967	1380	1380	1380	1380	2000
560	20241018	102500	16616967	1385	1385	1385	1385	0
561	20241018	102400	16616967	1385	1381	1385	1381	210
562	20241018	102300	16326917	1385	1385	1385	1385	1
563	20241018	102200	16325532	1380	1380	1380	1380	0
564	20241018	102100	16325532	1380	1384	1384	1380	8005
565	20241018	102000	5277213	1385	1385	1385	1385	203
566	20241018	101900	4996058	1386	1386	1386	1386	0
567	20241018	101800	4996058	1386	1386	1386	1386	0
568	20241018	101700	4996058	1386	1386	1386	1386	0
569	20241018	101600	4996058	1386	1386	1386	1386	0
570	20241018	101500	4996058	1386	1386	1386	1386	0
571	20241018	101400	4996058	1386	1386	1386	1386	0
572	20241018	101300	4996058	1386	1386	1386	1386	48
573	20241018	101200	4929530	1386	1386	1386	1386	0
574	20241018	101100	4929530	1386	1386	1386	1386	105
575	20241018	101000	4784000	1386	1386	1386	1386	0
576	20241018	100900	4784000	1386	1389	1390	1386	27
577	20241018	100800	4746556	1390	1390	1390	1390	4
578	20241018	100700	4740996	1390	1390	1390	1390	0
579	20241018	100600	4740996	1390	1390	1390	1390	0
580	20241018	100500	4740996	1390	1390	1390	1390	0
581	20241018	100400	4740996	1390	1390	1390	1390	0
582	20241018	100300	4740996	1390	1390	1390	1390	1
583	20241018	100200	4739606	1389	1390	1390	1389	95
584	20241018	100100	4607564	1393	1393	1393	1393	0
585	20241018	100000	4607564	1393	1393	1393	1393	0
586	20241018	095900	4607564	1393	1393	1393	1393	0
587	20241018	095800	4607564	1393	1393	1393	1393	0
588	20241018	095700	4607564	1393	1393	1393	1393	0
589	20241018	095600	4607564	1393	1393	1393	1393	5
590	20241018	095500	4600599	1393	1393	1393	1393	1
591	20241018	095400	4599206	1394	1394	1394	1394	0
592	20241018	095300	4599206	1394	1394	1394	1394	0
593	20241018	095200	4599206	1394	1393	1394	1393	10
594	20241018	095100	4585275	1393	1391	1393	1391	2
595	20241018	095000	4582491	1395	1395	1395	1395	0
596	20241018	094900	4582491	1395	1395	1395	1395	0
597	20241018	094800	4582491	1395	1395	1395	1395	0
598	20241018	094700	4582491	1395	1395	1395	1395	0
599	20241018	094600	4582491	1395	1395	1395	1395	0
600	20241018	094500	4582491	1395	1395	1395	1395	0
601	20241018	094400	4582491	1395	1395	1395	1395	0
602	20241018	094300	4582491	1395	1395	1395	1395	0
603	20241018	094200	4582491	1395	1394	1395	1394	8
604	20241018	094100	4571337	1394	1394	1394	1394	9
605	20241018	094000	4558791	1395	1395	1395	1395	0
606	20241018	093900	4558791	1395	1395	1395	1395	0
607	20241018	093800	4558791	1395	1395	1395	1395	0
608	20241018	093700	4558791	1395	1395	1395	1395	0
609	20241018	093600	4558791	1395	1395	1395	1395	0
610	20241018	093500	4558791	1395	1395	1395	1395	700
611	20241018	093400	3582291	1395	1395	1395	1395	0
612	20241018	093300	3582291	1395	1395	1395	1395	0
613	20241018	093200	3582291	1395	1395	1395	1395	0
614	20241018	093100	3582291	1395	1395	1395	1395	0
615	20241018	093000	3582291	1395	1395	1395	1395	13
616	20241018	092900	3564156	1395	1395	1395	1395	0
617	20241018	092800	3564156	1395	1395	1395	1395	0
618	20241018	092700	3564156	1395	1395	1395	1395	0
619	20241018	092600	3564156	1395	1395	1395	1395	0
620	20241018	092500	3564156	1395	1395	1395	1395	0
621	20241018	092400	3564156	1395	1395	1395	1395	0
622	20241018	092300	3564156	1395	1395	1395	1395	1
623	20241018	092200	3562761	1391	1391	1391	1391	5
624	20241018	092100	3555806	1391	1392	1395	1391	27
625	20241018	092000	3518220	1392	1393	1393	1392	10
626	20241018	091900	3504299	1393	1393	1393	1393	10
627	20241018	091800	3490369	1393	1395	1395	1393	31
628	20241018	091700	3447138	1395	1395	1395	1395	0
629	20241018	091600	3447138	1395	1395	1395	1395	0
630	20241018	091500	3447138	1395	1395	1395	1395	0
631	20241018	091400	3447138	1395	1395	1395	1395	0
632	20241018	091300	3447138	1395	1395	1395	1395	0
633	20241018	091200	3447138	1395	1395	1395	1395	0
634	20241018	091100	3447138	1395	1395	1395	1395	0
635	20241018	091000	3447138	1395	1395	1395	1395	0
636	20241018	090900	3447138	1395	1395	1395	1395	1
637	20241018	090800	3445743	1383	1383	1383	1383	1
638	20241018	090700	3444360	1395	1395	1395	1395	0
639	20241018	090600	3444360	1395	1395	1395	1395	0
640	20241018	090500	3444360	1395	1395	1395	1395	1
641	20241018	090400	3442965	1395	1395	1395	1395	3
642	20241018	090300	3438780	1396	1396	1396	1396	0
643	20241018	090200	3438780	1396	1396	1396	1396	6
644	20241018	090100	3430404	1381	1381	1381	1381	0
645	20241018	090000	3430404	1381	1381	1381	1381	2484