KissMeData/307280/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	211300	53880490	1342	1342	1342	1342	150
3	20241018	211200	53880490	1342	1342	1342	1342	0
4	20241018	211100	53880490	1342	1342	1342	1342	0
5	20241018	211000	53880490	1342	1342	1342	1342	0
6	20241018	210900	53880490	1342	1342	1342	1342	0
7	20241018	210800	53880490	1342	1342	1342	1342	0
8	20241018	210700	53880490	1342	1342	1342	1342	0
9	20241018	210600	53880490	1342	1342	1342	1342	0
10	20241018	210500	53880490	1342	1342	1342	1342	0
11	20241018	210400	53880490	1342	1342	1342	1342	0
12	20241018	210300	53880490	1342	1342	1342	1342	0
13	20241018	210200	53880490	1342	1342	1342	1342	0
14	20241018	210100	53880490	1342	1342	1342	1342	0
15	20241018	210000	53880490	1342	1342	1342	1342	0
16	20241018	205900	53880490	1342	1342	1342	1342	0
17	20241018	205800	53880490	1342	1342	1342	1342	0
18	20241018	205700	53880490	1342	1342	1342	1342	0
19	20241018	205600	53880490	1342	1342	1342	1342	0
20	20241018	205500	53880490	1342	1342	1342	1342	0
21	20241018	205400	53880490	1342	1342	1342	1342	0
22	20241018	205300	53880490	1342	1342	1342	1342	0
23	20241018	205200	53880490	1342	1342	1342	1342	0
24	20241018	205100	53880490	1342	1342	1342	1342	0
25	20241018	205000	53880490	1342	1342	1342	1342	0
26	20241018	204900	53880490	1342	1342	1342	1342	0
27	20241018	204800	53880490	1342	1342	1342	1342	0
28	20241018	204700	53880490	1342	1342	1342	1342	0
29	20241018	204600	53880490	1342	1342	1342	1342	0
30	20241018	204500	53880490	1342	1342	1342	1342	0
31	20241018	204400	53880490	1342	1342	1342	1342	0
32	20241018	204300	53880490	1342	1342	1342	1342	150
33	20241018	204200	53880490	1342	1342	1342	1342	0
34	20241018	204100	53880490	1342	1342	1342	1342	0
35	20241018	204000	53880490	1342	1342	1342	1342	0
36	20241018	203900	53880490	1342	1342	1342	1342	0
37	20241018	203800	53880490	1342	1342	1342	1342	0
38	20241018	203700	53880490	1342	1342	1342	1342	0
39	20241018	203600	53880490	1342	1342	1342	1342	0
40	20241018	203500	53880490	1342	1342	1342	1342	0
41	20241018	203400	53880490	1342	1342	1342	1342	0
42	20241018	203300	53880490	1342	1342	1342	1342	0
43	20241018	203200	53880490	1342	1342	1342	1342	0
44	20241018	203100	53880490	1342	1342	1342	1342	0
45	20241018	203000	53880490	1342	1342	1342	1342	0
46	20241018	202900	53880490	1342	1342	1342	1342	0
47	20241018	202800	53880490	1342	1342	1342	1342	0
48	20241018	202700	53880490	1342	1342	1342	1342	0
49	20241018	202600	53880490	1342	1342	1342	1342	0
50	20241018	202500	53880490	1342	1342	1342	1342	0
51	20241018	202400	53880490	1342	1342	1342	1342	0
52	20241018	202300	53880490	1342	1342	1342	1342	0
53	20241018	202200	53880490	1342	1342	1342	1342	0
54	20241018	202100	53880490	1342	1342	1342	1342	0
55	20241018	202000	53880490	1342	1342	1342	1342	0
56	20241018	201900	53880490	1342	1342	1342	1342	0
57	20241018	201800	53880490	1342	1342	1342	1342	0
58	20241018	201700	53880490	1342	1342	1342	1342	0
59	20241018	201600	53880490	1342	1342	1342	1342	0
60	20241018	201500	53880490	1342	1342	1342	1342	0
61	20241018	201400	53880490	1342	1342	1342	1342	0
62	20241018	201300	53880490	1342	1342	1342	1342	150
63	20241018	201200	53880490	1342	1342	1342	1342	0
64	20241018	201100	53880490	1342	1342	1342	1342	0
65	20241018	201000	53880490	1342	1342	1342	1342	0
66	20241018	200900	53880490	1342	1342	1342	1342	0
67	20241018	200800	53880490	1342	1342	1342	1342	0
68	20241018	200700	53880490	1342	1342	1342	1342	0
69	20241018	200600	53880490	1342	1342	1342	1342	0
70	20241018	200500	53880490	1342	1342	1342	1342	0
71	20241018	200400	53880490	1342	1342	1342	1342	0
72	20241018	200300	53880490	1342	1342	1342	1342	0
73	20241018	200200	53880490	1342	1342	1342	1342	0
74	20241018	200100	53880490	1342	1342	1342	1342	0
75	20241018	200000	53880490	1342	1342	1342	1342	0
76	20241018	195900	53880490	1342	1342	1342	1342	0
77	20241018	195800	53880490	1342	1342	1342	1342	0
78	20241018	195700	53880490	1342	1342	1342	1342	0
79	20241018	195600	53880490	1342	1342	1342	1342	0
80	20241018	195500	53880490	1342	1342	1342	1342	0
81	20241018	195400	53880490	1342	1342	1342	1342	0
82	20241018	195300	53880490	1342	1342	1342	1342	0
83	20241018	195200	53880490	1342	1342	1342	1342	0
84	20241018	195100	53880490	1342	1342	1342	1342	0
85	20241018	195000	53880490	1342	1342	1342	1342	0
86	20241018	194900	53880490	1342	1342	1342	1342	0
87	20241018	194800	53880490	1342	1342	1342	1342	0
88	20241018	194700	53880490	1342	1342	1342	1342	0
89	20241018	194600	53880490	1342	1342	1342	1342	0
90	20241018	194500	53880490	1342	1342	1342	1342	0
91	20241018	194400	53880490	1342	1342	1342	1342	0
92	20241018	194300	53880490	1342	1342	1342	1342	150
93	20241018	194200	53880490	1342	1342	1342	1342	0
94	20241018	194100	53880490	1342	1342	1342	1342	0
95	20241018	194000	53880490	1342	1342	1342	1342	0
96	20241018	193900	53880490	1342	1342	1342	1342	0
97	20241018	193800	53880490	1342	1342	1342	1342	0
98	20241018	193700	53880490	1342	1342	1342	1342	0
99	20241018	193600	53880490	1342	1342	1342	1342	0
100	20241018	193500	53880490	1342	1342	1342	1342	0
101	20241018	193400	53880490	1342	1342	1342	1342	0
102	20241018	193300	53880490	1342	1342	1342	1342	0
103	20241018	193200	53880490	1342	1342	1342	1342	0
104	20241018	193100	53880490	1342	1342	1342	1342	0
105	20241018	193000	53880490	1342	1342	1342	1342	0
106	20241018	192900	53880490	1342	1342	1342	1342	0
107	20241018	192800	53880490	1342	1342	1342	1342	0
108	20241018	192700	53880490	1342	1342	1342	1342	0
109	20241018	192600	53880490	1342	1342	1342	1342	0
110	20241018	192500	53880490	1342	1342	1342	1342	0
111	20241018	192400	53880490	1342	1342	1342	1342	0
112	20241018	192300	53880490	1342	1342	1342	1342	0
113	20241018	192200	53880490	1342	1342	1342	1342	0
114	20241018	192100	53880490	1342	1342	1342	1342	0
115	20241018	192000	53880490	1342	1342	1342	1342	0
116	20241018	191900	53880490	1342	1342	1342	1342	0
117	20241018	191800	53880490	1342	1342	1342	1342	0
118	20241018	191700	53880490	1342	1342	1342	1342	0
119	20241018	191600	53880490	1342	1342	1342	1342	0
120	20241018	191500	53880490	1342	1342	1342	1342	0
121	20241018	191400	53880490	1342	1342	1342	1342	0
122	20241018	191300	53880490	1342	1342	1342	1342	150
123	20241018	191200	53880490	1342	1342	1342	1342	0
124	20241018	191100	53880490	1342	1342	1342	1342	0
125	20241018	191000	53880490	1342	1342	1342	1342	0
126	20241018	190900	53880490	1342	1342	1342	1342	0
127	20241018	190800	53880490	1342	1342	1342	1342	0
128	20241018	190700	53880490	1342	1342	1342	1342	0
129	20241018	190600	53880490	1342	1342	1342	1342	0
130	20241018	190500	53880490	1342	1342	1342	1342	0
131	20241018	190400	53880490	1342	1342	1342	1342	0
132	20241018	190300	53880490	1342	1342	1342	1342	0
133	20241018	190200	53880490	1342	1342	1342	1342	0
134	20241018	190100	53880490	1342	1342	1342	1342	0
135	20241018	190000	53880490	1342	1342	1342	1342	0
136	20241018	185900	53880490	1342	1342	1342	1342	0
137	20241018	185800	53880490	1342	1342	1342	1342	0
138	20241018	185700	53880490	1342	1342	1342	1342	0
139	20241018	185600	53880490	1342	1342	1342	1342	0
140	20241018	185500	53880490	1342	1342	1342	1342	0
141	20241018	185400	53880490	1342	1342	1342	1342	0
142	20241018	185300	53880490	1342	1342	1342	1342	0
143	20241018	185200	53880490	1342	1342	1342	1342	0
144	20241018	185100	53880490	1342	1342	1342	1342	0
145	20241018	185000	53880490	1342	1342	1342	1342	0
146	20241018	184900	53880490	1342	1342	1342	1342	0
147	20241018	184800	53880490	1342	1342	1342	1342	0
148	20241018	184700	53880490	1342	1342	1342	1342	0
149	20241018	184600	53880490	1342	1342	1342	1342	0
150	20241018	184500	53880490	1342	1342	1342	1342	0
151	20241018	184400	53880490	1342	1342	1342	1342	0
152	20241018	184300	53880490	1342	1342	1342	1342	150
153	20241018	184200	53880490	1342	1342	1342	1342	0
154	20241018	184100	53880490	1342	1342	1342	1342	0
155	20241018	184000	53880490	1342	1342	1342	1342	0
156	20241018	183900	53880490	1342	1342	1342	1342	0
157	20241018	183800	53880490	1342	1342	1342	1342	0
158	20241018	183700	53880490	1342	1342	1342	1342	0
159	20241018	183600	53880490	1342	1342	1342	1342	0
160	20241018	183500	53880490	1342	1342	1342	1342	0
161	20241018	183400	53880490	1342	1342	1342	1342	0
162	20241018	183300	53880490	1342	1342	1342	1342	0
163	20241018	183200	53880490	1342	1342	1342	1342	0
164	20241018	183100	53880490	1342	1342	1342	1342	0
165	20241018	183000	53880490	1342	1342	1342	1342	0
166	20241018	182900	53880490	1342	1342	1342	1342	0
167	20241018	182800	53880490	1342	1342	1342	1342	0
168	20241018	182700	53880490	1342	1342	1342	1342	0
169	20241018	182600	53880490	1342	1342	1342	1342	0
170	20241018	182500	53880490	1342	1342	1342	1342	0
171	20241018	182400	53880490	1342	1342	1342	1342	0
172	20241018	182300	53880490	1342	1342	1342	1342	0
173	20241018	182200	53880490	1342	1342	1342	1342	0
174	20241018	182100	53880490	1342	1342	1342	1342	0
175	20241018	182000	53880490	1342	1342	1342	1342	0
176	20241018	181900	53880490	1342	1342	1342	1342	0
177	20241018	181800	53880490	1342	1342	1342	1342	0
178	20241018	181700	53880490	1342	1342	1342	1342	0
179	20241018	181600	53880490	1342	1342	1342	1342	0
180	20241018	181500	53880490	1342	1342	1342	1342	0
181	20241018	181400	53880490	1342	1342	1342	1342	0
182	20241018	181300	53880490	1342	1342	1342	1342	150
183	20241018	181200	53880490	1342	1342	1342	1342	0
184	20241018	181100	53880490	1342	1342	1342	1342	0
185	20241018	181000	53880490	1342	1342	1342	1342	0
186	20241018	180900	53880490	1342	1342	1342	1342	0
187	20241018	180800	53880490	1342	1342	1342	1342	0
188	20241018	180700	53880490	1342	1342	1342	1342	0
189	20241018	180600	53880490	1342	1342	1342	1342	0
190	20241018	180500	53880490	1342	1342	1342	1342	0
191	20241018	180400	53880490	1342	1342	1342	1342	0
192	20241018	180300	53880490	1342	1342	1342	1342	0
193	20241018	180200	53880490	1342	1342	1342	1342	0
194	20241018	180100	53880490	1342	1342	1342	1342	0
195	20241018	180000	53880490	1342	1342	1342	1342	0
196	20241018	175900	53880490	1342	1342	1342	1342	0
197	20241018	175800	53880490	1342	1342	1342	1342	0
198	20241018	175700	53880490	1342	1342	1342	1342	0
199	20241018	175600	53880490	1342	1342	1342	1342	0
200	20241018	175500	53880490	1342	1342	1342	1342	0
201	20241018	175400	53880490	1342	1342	1342	1342	0
202	20241018	175300	53880490	1342	1342	1342	1342	0
203	20241018	175200	53880490	1342	1342	1342	1342	0
204	20241018	175100	53880490	1342	1342	1342	1342	0
205	20241018	175000	53880490	1342	1342	1342	1342	0
206	20241018	174900	53880490	1342	1342	1342	1342	0
207	20241018	174800	53880490	1342	1342	1342	1342	0
208	20241018	174700	53880490	1342	1342	1342	1342	0
209	20241018	174600	53880490	1342	1342	1342	1342	0
210	20241018	174500	53880490	1342	1342	1342	1342	0
211	20241018	174400	53880490	1342	1342	1342	1342	0
212	20241018	174300	53880490	1342	1342	1342	1342	150
213	20241018	174200	53880490	1342	1342	1342	1342	0
214	20241018	174100	53880490	1342	1342	1342	1342	0
215	20241018	174000	53880490	1342	1342	1342	1342	0
216	20241018	173900	53880490	1342	1342	1342	1342	0
217	20241018	173800	53880490	1342	1342	1342	1342	0
218	20241018	173700	53880490	1342	1342	1342	1342	0
219	20241018	173600	53880490	1342	1342	1342	1342	0
220	20241018	173500	53880490	1342	1342	1342	1342	0
221	20241018	173400	53880490	1342	1342	1342	1342	0
222	20241018	173300	53880490	1342	1342	1342	1342	0
223	20241018	173200	53880490	1342	1342	1342	1342	0
224	20241018	173100	53880490	1342	1342	1342	1342	0
225	20241018	173000	53880490	1342	1342	1342	1342	0
226	20241018	172900	53880490	1342	1342	1342	1342	0
227	20241018	172800	53880490	1342	1342	1342	1342	0
228	20241018	172700	53880490	1342	1342	1342	1342	0
229	20241018	172600	53880490	1342	1342	1342	1342	0
230	20241018	172500	53880490	1342	1342	1342	1342	0
231	20241018	172400	53880490	1342	1342	1342	1342	0
232	20241018	172300	53880490	1342	1342	1342	1342	0
233	20241018	172200	53880490	1342	1342	1342	1342	0
234	20241018	172100	53880490	1342	1342	1342	1342	0
235	20241018	172000	53880490	1342	1342	1342	1342	0
236	20241018	171900	53880490	1342	1342	1342	1342	0
237	20241018	171800	53880490	1342	1342	1342	1342	0
238	20241018	171700	53880490	1342	1342	1342	1342	0
239	20241018	171600	53880490	1342	1342	1342	1342	0
240	20241018	171500	53880490	1342	1342	1342	1342	0
241	20241018	171400	53880490	1342	1342	1342	1342	0
242	20241018	171300	53880490	1342	1342	1342	1342	150
243	20241018	171200	53880490	1342	1342	1342	1342	0
244	20241018	171100	53880490	1342	1342	1342	1342	0
245	20241018	171000	53880490	1342	1342	1342	1342	0
246	20241018	170900	53880490	1342	1342	1342	1342	0
247	20241018	170800	53880490	1342	1342	1342	1342	0
248	20241018	170700	53880490	1342	1342	1342	1342	0
249	20241018	170600	53880490	1342	1342	1342	1342	0
250	20241018	170500	53880490	1342	1342	1342	1342	0
251	20241018	170400	53880490	1342	1342	1342	1342	0
252	20241018	170300	53880490	1342	1342	1342	1342	0
253	20241018	170200	53880490	1342	1342	1342	1342	0
254	20241018	170100	53880490	1342	1342	1342	1342	0
255	20241018	170000	53880490	1342	1342	1342	1342	0
256	20241018	165900	53880490	1342	1342	1342	1342	0
257	20241018	165800	53880490	1342	1342	1342	1342	0
258	20241018	165700	53880490	1342	1342	1342	1342	0
259	20241018	165600	53880490	1342	1342	1342	1342	0
260	20241018	165500	53880490	1342	1342	1342	1342	0
261	20241018	165400	53880490	1342	1342	1342	1342	0
262	20241018	165300	53880490	1342	1342	1342	1342	0
263	20241018	165200	53880490	1342	1342	1342	1342	0
264	20241018	165100	53880490	1342	1342	1342	1342	0
265	20241018	165000	53880490	1342	1342	1342	1342	0
266	20241018	164900	53880490	1342	1342	1342	1342	0
267	20241018	164800	53880490	1342	1342	1342	1342	0
268	20241018	164700	53880490	1342	1342	1342	1342	0
269	20241018	164600	53880490	1342	1342	1342	1342	0
270	20241018	164500	53880490	1342	1342	1342	1342	0
271	20241018	164400	53880490	1342	1342	1342	1342	0
272	20241018	164300	53880490	1342	1342	1342	1342	150
273	20241018	164200	53880490	1342	1342	1342	1342	0
274	20241018	164100	53880490	1342	1342	1342	1342	0
275	20241018	164000	53880490	1342	1342	1342	1342	0
276	20241018	163900	53880490	1342	1342	1342	1342	0
277	20241018	163800	53880490	1342	1342	1342	1342	0
278	20241018	163700	53880490	1342	1342	1342	1342	0
279	20241018	163600	53880490	1342	1342	1342	1342	0
280	20241018	163500	53880490	1342	1342	1342	1342	0
281	20241018	163400	53880490	1342	1342	1342	1342	0
282	20241018	163300	53880490	1342	1342	1342	1342	0
283	20241018	163200	53880490	1342	1342	1342	1342	0
284	20241018	163100	53880490	1342	1342	1342	1342	0
285	20241018	163000	53880490	1342	1342	1342	1342	0
286	20241018	162900	53880490	1342	1342	1342	1342	0
287	20241018	162800	53880490	1342	1342	1342	1342	0
288	20241018	162700	53880490	1342	1342	1342	1342	0
289	20241018	162600	53880490	1342	1342	1342	1342	0
290	20241018	162500	53880490	1342	1342	1342	1342	0
291	20241018	162400	53880490	1342	1342	1342	1342	0
292	20241018	162300	53880490	1342	1342	1342	1342	0
293	20241018	162200	53880490	1342	1342	1342	1342	0
294	20241018	162100	53880490	1342	1342	1342	1342	0
295	20241018	162000	53880490	1342	1342	1342	1342	0
296	20241018	161900	53880490	1342	1342	1342	1342	0
297	20241018	161800	53880490	1342	1342	1342	1342	0
298	20241018	161700	53880490	1342	1342	1342	1342	0
299	20241018	161600	53880490	1342	1342	1342	1342	0
300	20241018	161500	53880490	1342	1342	1342	1342	0
301	20241018	161400	53880490	1342	1342	1342	1342	0
302	20241018	161300	53880490	1342	1342	1342	1342	150
303	20241018	161200	53880490	1342	1342	1342	1342	0
304	20241018	161100	53880490	1342	1342	1342	1342	0
305	20241018	161000	53880490	1342	1342	1342	1342	0
306	20241018	160900	53880490	1342	1342	1342	1342	0
307	20241018	160800	53880490	1342	1342	1342	1342	0
308	20241018	160700	53880490	1342	1342	1342	1342	0
309	20241018	160600	53880490	1342	1342	1342	1342	0
310	20241018	160500	53880490	1342	1342	1342	1342	0
311	20241018	160400	53880490	1342	1342	1342	1342	0
312	20241018	160300	53880490	1342	1342	1342	1342	0
313	20241018	160200	53880490	1342	1342	1342	1342	0
314	20241018	160100	53880490	1342	1342	1342	1342	0
315	20241018	160000	53880490	1342	1342	1342	1342	0
316	20241018	155900	53880490	1342	1342	1342	1342	0
317	20241018	155800	53880490	1342	1342	1342	1342	0
318	20241018	155700	53880490	1342	1342	1342	1342	0
319	20241018	155600	53880490	1342	1342	1342	1342	0
320	20241018	155500	53880490	1342	1342	1342	1342	0
321	20241018	155400	53880490	1342	1342	1342	1342	0
322	20241018	155300	53880490	1342	1342	1342	1342	0
323	20241018	155200	53880490	1342	1342	1342	1342	0
324	20241018	155100	53880490	1342	1342	1342	1342	0
325	20241018	155000	53880490	1342	1342	1342	1342	0
326	20241018	154900	53880490	1342	1342	1342	1342	0
327	20241018	154800	53880490	1342	1342	1342	1342	0
328	20241018	154700	53880490	1342	1342	1342	1342	0
329	20241018	154600	53880490	1342	1342	1342	1342	0
330	20241018	154500	53880490	1342	1342	1342	1342	0
331	20241018	154400	53880490	1342	1342	1342	1342	0
332	20241018	154300	53880490	1342	1342	1342	1342	150
333	20241018	154200	53880490	1342	1342	1342	1342	0
334	20241018	154100	53880490	1342	1342	1342	1342	0
335	20241018	154000	53880490	1342	1342	1342	1342	0
336	20241018	153900	53880490	1342	1342	1342	1342	0
337	20241018	153800	53880490	1342	1342	1342	1342	0
338	20241018	153700	53880490	1342	1342	1342	1342	0
339	20241018	153600	53880490	1342	1342	1342	1342	0
340	20241018	153500	53880490	1342	1342	1342	1342	0
341	20241018	153400	53880490	1342	1342	1342	1342	0
342	20241018	153300	53880490	1342	1342	1342	1342	0
343	20241018	153200	53880490	1342	1342	1342	1342	0
344	20241018	153100	53880490	1342	1342	1342	1342	0
345	20241018	153000	53880490	1342	1342	1342	1342	150
346	20241018	152900	53679190	1342	1342	1342	1342	0
347	20241018	152800	53679190	1342	1342	1342	1342	0
348	20241018	152700	53679190	1342	1342	1342	1342	0
349	20241018	152600	53679190	1342	1342	1342	1342	0
350	20241018	152500	53679190	1342	1342	1342	1342	0
351	20241018	152400	53679190	1342	1342	1342	1342	0
352	20241018	152300	53679190	1342	1342	1342	1342	0
353	20241018	152200	53679190	1342	1342	1342	1342	0
354	20241018	152100	53679190	1342	1342	1342	1342	0
355	20241018	152000	53679190	1342	1342	1342	1342	0
356	20241018	151900	53679190	1342	1341	1342	1341	2086
357	20241018	151800	50881861	1341	1341	1341	1341	6
358	20241018	151700	50873815	1341	1340	1341	1340	399
359	20241018	151600	50339154	1340	1337	1340	1337	1998
360	20241018	151500	47661837	1340	1340	1340	1340	0
361	20241018	151400	47661837	1340	1340	1340	1340	0
362	20241018	151300	47661837	1340	1340	1340	1340	0
363	20241018	151200	47661837	1340	1340	1340	1340	0
364	20241018	151100	47661837	1340	1340	1340	1340	0
365	20241018	151000	47661837	1340	1340	1340	1340	0
366	20241018	150900	47661837	1340	1340	1340	1340	0
367	20241018	150800	47661837	1340	1340	1340	1340	0
368	20241018	150700	47661837	1340	1340	1340	1340	0
369	20241018	150600	47661837	1340	1340	1340	1340	0
370	20241018	150500	47661837	1340	1340	1340	1340	0
371	20241018	150400	47661837	1340	1340	1340	1340	0
372	20241018	150300	47661837	1340	1340	1340	1340	0
373	20241018	150200	47661837	1340	1340	1340	1340	0
374	20241018	150100	47661837	1340	1340	1340	1340	0
375	20241018	150000	47661837	1340	1340	1340	1340	0
376	20241018	145900	47661837	1340	1340	1340	1340	1
377	20241018	145800	47660497	1337	1337	1337	1337	20
378	20241018	145700	47633757	1340	1340	1340	1340	0
379	20241018	145600	47633757	1340	1338	1340	1338	11
380	20241018	145500	47619037	1340	1340	1340	1340	0
381	20241018	145400	47619037	1340	1338	1340	1338	5
382	20241018	145300	47612345	1339	1339	1339	1339	4
383	20241018	145200	47606989	1340	1340	1340	1340	1
384	20241018	145100	47605649	1337	1338	1338	1337	733
385	20241018	145000	46625617	1340	1340	1340	1340	0
386	20241018	144900	46625617	1340	1340	1340	1340	0
387	20241018	144800	46625617	1340	1340	1340	1340	2
388	20241018	144700	46622937	1342	1342	1342	1342	0
389	20241018	144600	46622937	1342	1342	1342	1342	0
390	20241018	144500	46622937	1342	1342	1342	1342	0
391	20241018	144400	46622937	1342	1342	1342	1342	0
392	20241018	144300	46622937	1342	1342	1342	1342	0
393	20241018	144200	46622937	1342	1342	1342	1342	0
394	20241018	144100	46622937	1342	1342	1342	1342	0
395	20241018	144000	46622937	1342	1342	1342	1342	0
396	20241018	143900	46622937	1342	1342	1342	1342	0
397	20241018	143800	46622937	1342	1342	1342	1342	0
398	20241018	143700	46622937	1342	1342	1342	1342	0
399	20241018	143600	46622937	1342	1342	1342	1342	0
400	20241018	143500	46622937	1342	1342	1342	1342	0
401	20241018	143400	46622937	1342	1342	1342	1342	0
402	20241018	143300	46622937	1342	1340	1342	1336	2622
403	20241018	143200	43109919	1340	1341	1341	1340	10
404	20241018	143100	43096514	1342	1342	1342	1342	0
405	20241018	143000	43096514	1342	1342	1342	1342	0
406	20241018	142900	43096514	1342	1342	1342	1342	0
407	20241018	142800	43096514	1342	1342	1342	1342	0
408	20241018	142700	43096514	1342	1342	1342	1342	0
409	20241018	142600	43096514	1342	1342	1342	1342	0
410	20241018	142500	43096514	1342	1342	1342	1342	0
411	20241018	142400	43096514	1342	1342	1342	1342	0
412	20241018	142300	43096514	1342	1342	1342	1342	0
413	20241018	142200	43096514	1342	1342	1342	1336	125
414	20241018	142100	42928806	1343	1343	1343	1343	0
415	20241018	142000	42928806	1343	1343	1343	1343	0
416	20241018	141900	42928806	1343	1343	1343	1343	0
417	20241018	141800	42928806	1343	1343	1343	1343	0
418	20241018	141700	42928806	1343	1343	1343	1343	0
419	20241018	141600	42928806	1343	1343	1343	1343	0
420	20241018	141500	42928806	1343	1343	1343	1343	0
421	20241018	141400	42928806	1343	1343	1343	1343	0
422	20241018	141300	42928806	1343	1343	1343	1343	0
423	20241018	141200	42928806	1343	1343	1343	1343	0
424	20241018	141100	42928806	1343	1343	1343	1343	0
425	20241018	141000	42928806	1343	1343	1343	1343	0
426	20241018	140900	42928806	1343	1343	1343	1343	0
427	20241018	140800	42928806	1343	1343	1343	1343	0
428	20241018	140700	42928806	1343	1343	1343	1343	0
429	20241018	140600	42928806	1343	1343	1343	1343	0
430	20241018	140500	42928806	1343	1343	1343	1343	0
431	20241018	140400	42928806	1343	1341	1343	1341	600
432	20241018	140300	42124141	1341	1341	1341	1341	2
433	20241018	140200	42121459	1341	1341	1341	1341	0
434	20241018	140100	42121459	1341	1341	1341	1341	1000
435	20241018	140000	40780459	1342	1342	1342	1342	0
436	20241018	135900	40780459	1342	1342	1342	1342	0
437	20241018	135800	40780459	1342	1342	1342	1342	0
438	20241018	135700	40780459	1342	1342	1342	1342	0
439	20241018	135600	40780459	1342	1342	1342	1342	0
440	20241018	135500	40780459	1342	1342	1342	1342	0
441	20241018	135400	40780459	1342	1342	1342	1342	0
442	20241018	135300	40780459	1342	1342	1342	1342	0
443	20241018	135200	40780459	1342	1342	1342	1342	0
444	20241018	135100	40780459	1342	1342	1342	1342	0
445	20241018	135000	40780459	1342	1342	1342	1342	0
446	20241018	134900	40780459	1342	1342	1342	1342	0
447	20241018	134800	40780459	1342	1342	1342	1342	0
448	20241018	134700	40780459	1342	1342	1342	1342	0
449	20241018	134600	40780459	1342	1342	1342	1342	0
450	20241018	134500	40780459	1342	1337	1342	1337	12
451	20241018	134400	40764360	1337	1337	1342	1337	9
452	20241018	134300	40752322	1343	1343	1343	1343	0
453	20241018	134200	40752322	1343	1343	1343	1343	0
454	20241018	134100	40752322	1343	1343	1343	1343	0
455	20241018	134000	40752322	1343	1343	1343	1343	0
456	20241018	133900	40752322	1343	1343	1343	1343	0
457	20241018	133800	40752322	1343	1343	1343	1343	1
458	20241018	133700	40750979	1343	1343	1343	1343	0
459	20241018	133600	40750979	1343	1343	1343	1343	0
460	20241018	133500	40750979	1343	1343	1343	1343	0
461	20241018	133400	40750979	1343	1343	1343	1343	0
462	20241018	133300	40750979	1343	1343	1343	1343	0
463	20241018	133200	40750979	1343	1343	1343	1343	0
464	20241018	133100	40750979	1343	1343	1343	1343	0
465	20241018	133000	40750979	1343	1343	1343	1343	0
466	20241018	132900	40750979	1343	1336	1343	1336	2
467	20241018	132800	40748300	1343	1343	1343	1336	3
468	20241018	132700	40744278	1336	1343	1343	1336	2
469	20241018	132600	40741599	1336	1336	1336	1336	1
470	20241018	132500	40740263	1343	1343	1343	1343	0
471	20241018	132400	40740263	1343	1343	1343	1343	0
472	20241018	132300	40740263	1343	1343	1343	1343	1
473	20241018	132200	40738920	1337	1337	1337	1337	1165
474	20241018	132100	39181315	1343	1343	1343	1343	0
475	20241018	132000	39181315	1343	1343	1343	1343	0
476	20241018	131900	39181315	1343	1343	1343	1343	0
477	20241018	131800	39181315	1343	1343	1343	1343	1
478	20241018	131700	39179972	1337	1343	1343	1337	2
479	20241018	131600	39177292	1343	1343	1343	1343	0
480	20241018	131500	39177292	1343	1343	1343	1343	0
481	20241018	131400	39177292	1343	1343	1343	1343	0
482	20241018	131300	39177292	1343	1343	1343	1343	0
483	20241018	131200	39177292	1343	1343	1343	1343	0
484	20241018	131100	39177292	1343	1343	1343	1343	0
485	20241018	131000	39177292	1343	1343	1343	1343	0
486	20241018	130900	39177292	1343	1343	1343	1343	0
487	20241018	130800	39177292	1343	1343	1343	1343	1
488	20241018	130700	39175949	1340	1340	1340	1340	0
489	20241018	130600	39175949	1340	1340	1340	1340	0
490	20241018	130500	39175949	1340	1340	1340	1340	0
491	20241018	130400	39175949	1340	1340	1340	1340	0
492	20241018	130300	39175949	1340	1340	1340	1340	0
493	20241018	130200	39175949	1340	1340	1340	1340	0
494	20241018	130100	39175949	1340	1340	1340	1340	495
495	20241018	130000	38512649	1340	1340	1340	1340	0
496	20241018	125900	38512649	1340	1340	1340	1340	0
497	20241018	125800	38512649	1340	1340	1340	1340	0
498	20241018	125700	38512649	1340	1340	1340	1340	4
499	20241018	125600	38507289	1340	1340	1340	1340	0
500	20241018	125500	38507289	1340	1340	1340	1340	0
501	20241018	125400	38507289	1340	1340	1340	1340	0
502	20241018	125300	38507289	1340	1340	1340	1340	2000
503	20241018	125200	35827289	1343	1343	1343	1343	0
504	20241018	125100	35827289	1343	1340	1343	1340	2010
505	20241018	125000	33133859	1343	1343	1343	1343	0
506	20241018	124900	33133859	1343	1343	1343	1343	0
507	20241018	124800	33133859	1343	1343	1343	1343	2
508	20241018	124700	33131173	1337	1337	1337	1337	0
509	20241018	124600	33131173	1337	1337	1337	1337	1
510	20241018	124500	33129836	1337	1337	1337	1337	544
511	20241018	124400	32402508	1343	1343	1343	1343	0
512	20241018	124300	32402508	1343	1343	1343	1343	0
513	20241018	124200	32402508	1343	1343	1343	1343	0
514	20241018	124100	32402508	1343	1338	1343	1338	229
515	20241018	124000	32096056	1338	1338	1338	1338	1
516	20241018	123900	32094718	1338	1338	1338	1338	0
517	20241018	123800	32094718	1338	1338	1338	1337	1115
518	20241018	123700	30602920	1339	1339	1339	1339	0
519	20241018	123600	30602920	1339	1339	1339	1339	0
520	20241018	123500	30602920	1339	1339	1339	1339	0
521	20241018	123400	30602920	1339	1339	1339	1339	0
522	20241018	123300	30602920	1339	1339	1339	1339	0
523	20241018	123200	30602920	1339	1339	1339	1339	0
524	20241018	123100	30602920	1339	1339	1339	1339	0
525	20241018	123000	30602920	1339	1339	1339	1339	0
526	20241018	122900	30602920	1339	1339	1339	1339	0
527	20241018	122800	30602920	1339	1339	1339	1339	0
528	20241018	122700	30602920	1339	1339	1339	1339	0
529	20241018	122600	30602920	1339	1339	1339	1339	0
530	20241018	122500	30602920	1339	1339	1339	1339	0
531	20241018	122400	30602920	1339	1339	1339	1339	41
532	20241018	122300	30548021	1338	1338	1338	1338	0
533	20241018	122200	30548021	1338	1338	1338	1338	0
534	20241018	122100	30548021	1338	1338	1338	1338	0
535	20241018	122000	30548021	1338	1338	1338	1338	0
536	20241018	121900	30548021	1338	1343	1343	1338	3
537	20241018	121800	30544002	1338	1338	1338	1338	0
538	20241018	121700	30544002	1338	1338	1338	1338	101
539	20241018	121600	30408864	1340	1340	1344	1340	2155
540	20241018	121500	27521144	1341	1341	1341	1341	40
541	20241018	121400	27467504	1341	1341	1341	1341	0
542	20241018	121300	27467504	1341	1341	1341	1341	122
543	20241018	121200	27303902	1341	1341	1341	1341	0
544	20241018	121100	27303902	1341	1341	1341	1341	0
545	20241018	121000	27303902	1341	1341	1341	1341	0
546	20241018	120900	27303902	1341	1341	1341	1341	0
547	20241018	120800	27303902	1341	1341	1341	1341	0
548	20241018	120700	27303902	1341	1341	1341	1341	0
549	20241018	120600	27303902	1341	1341	1341	1341	0
550	20241018	120500	27303902	1341	1341	1341	1341	1
551	20241018	120400	27302561	1341	1341	1341	1341	5
552	20241018	120300	27295856	1344	1344	1344	1344	0
553	20241018	120200	27295856	1344	1344	1344	1344	0
554	20241018	120100	27295856	1344	1344	1344	1344	0
555	20241018	120000	27295856	1344	1344	1344	1344	1
556	20241018	115900	27294512	1337	1337	1337	1337	0
557	20241018	115800	27294512	1337	1337	1337	1337	0
558	20241018	115700	27294512	1337	1337	1337	1337	0
559	20241018	115600	27294512	1337	1340	1340	1337	2101
560	20241018	115500	24479475	1337	1337	1337	1337	1
561	20241018	115400	24478138	1346	1346	1346	1346	0
562	20241018	115300	24478138	1346	1346	1346	1346	0
563	20241018	115200	24478138	1346	1346	1346	1346	0
564	20241018	115100	24478138	1346	1346	1346	1346	0
565	20241018	115000	24478138	1346	1346	1346	1346	0
566	20241018	114900	24478138	1346	1346	1346	1346	0
567	20241018	114800	24478138	1346	1346	1346	1346	1
568	20241018	114700	24476792	1337	1337	1337	1337	0
569	20241018	114600	24476792	1337	1337	1337	1337	0
570	20241018	114500	24476792	1337	1337	1337	1337	0
571	20241018	114400	24476792	1337	1337	1337	1337	1
572	20241018	114300	24475455	1347	1347	1347	1347	0
573	20241018	114200	24475455	1347	1347	1347	1347	0
574	20241018	114100	24475455	1347	1347	1347	1347	0
575	20241018	114000	24475455	1347	1347	1347	1347	0
576	20241018	113900	24475455	1347	1347	1347	1347	0
577	20241018	113800	24475455	1347	1347	1347	1347	0
578	20241018	113700	24475455	1347	1338	1347	1338	161
579	20241018	113600	24260028	1338	1340	1340	1338	2840
580	20241018	113500	20459021	1348	1348	1348	1348	0
581	20241018	113400	20459021	1348	1348	1348	1348	0
582	20241018	113300	20459021	1348	1348	1348	1348	0
583	20241018	113200	20459021	1348	1348	1348	1348	0
584	20241018	113100	20459021	1348	1348	1348	1348	95
585	20241018	113000	20330961	1340	1340	1340	1340	52
586	20241018	112900	20261281	1340	1340	1340	1340	0
587	20241018	112800	20261281	1340	1340	1340	1340	0
588	20241018	112700	20261281	1340	1340	1340	1340	40
589	20241018	112600	20207681	1340	1340	1340	1340	0
590	20241018	112500	20207681	1340	1340	1340	1340	0
591	20241018	112400	20207681	1340	1340	1340	1340	0
592	20241018	112300	20207681	1340	1340	1340	1340	908
593	20241018	112200	18990961	1340	1340	1340	1340	0
594	20241018	112100	18990961	1340	1340	1340	1340	0
595	20241018	112000	18990961	1340	1340	1340	1340	182
596	20241018	111900	18747081	1340	1340	1340	1340	50
597	20241018	111800	18680081	1340	1340	1340	1340	471
598	20241018	111700	18048941	1340	1340	1340	1340	0
599	20241018	111600	18048941	1340	1344	1344	1340	3626
600	20241018	111500	13187366	1347	1347	1347	1347	0
601	20241018	111400	13187366	1347	1347	1347	1347	0
602	20241018	111300	13187366	1347	1347	1347	1347	0
603	20241018	111200	13187366	1347	1347	1347	1347	1
604	20241018	111100	13186019	1344	1344	1344	1344	200
605	20241018	111000	12917219	1348	1348	1348	1348	0
606	20241018	110900	12917219	1348	1348	1348	1348	0
607	20241018	110800	12917219	1348	1348	1348	1348	0
608	20241018	110700	12917219	1348	1348	1348	1348	0
609	20241018	110600	12917219	1348	1348	1348	1348	0
610	20241018	110500	12917219	1348	1348	1348	1348	0
611	20241018	110400	12917219	1348	1348	1348	1348	0
612	20241018	110300	12917219	1348	1348	1348	1348	0
613	20241018	110200	12917219	1348	1348	1348	1348	0
614	20241018	110100	12917219	1348	1348	1348	1348	0
615	20241018	110000	12917219	1348	1348	1348	1348	0
616	20241018	105900	12917219	1348	1348	1348	1348	0
617	20241018	105800	12917219	1348	1348	1348	1348	0
618	20241018	105700	12917219	1348	1348	1348	1348	203
619	20241018	105600	12643575	1348	1348	1348	1348	0
620	20241018	105500	12643575	1348	1348	1348	1348	0
621	20241018	105400	12643575	1348	1348	1348	1348	0
622	20241018	105300	12643575	1348	1348	1348	1348	0
623	20241018	105200	12643575	1348	1344	1348	1344	84
624	20241018	105100	12530675	1344	1344	1344	1344	0
625	20241018	105000	12530675	1344	1344	1344	1344	162
626	20241018	104900	12312947	1342	1342	1342	1342	0
627	20241018	104800	12312947	1342	1342	1342	1342	0
628	20241018	104700	12312947	1342	1342	1342	1342	0
629	20241018	104600	12312947	1342	1343	1343	1342	54
630	20241018	104500	12240426	1344	1344	1344	1344	0
631	20241018	104400	12240426	1344	1344	1344	1344	0
632	20241018	104300	12240426	1344	1344	1344	1344	0
633	20241018	104200	12240426	1344	1344	1344	1344	0
634	20241018	104100	12240426	1344	1344	1344	1344	38
635	20241018	104000	12189354	1344	1344	1344	1344	0
636	20241018	103900	12189354	1344	1345	1345	1344	182
637	20241018	103800	11944597	1347	1347	1347	1347	50
638	20241018	103700	11877247	1345	1345	1345	1345	0
639	20241018	103600	11877247	1345	1345	1345	1345	0
640	20241018	103500	11877247	1345	1345	1345	1345	0
641	20241018	103400	11877247	1345	1345	1345	1345	0
642	20241018	103300	11877247	1345	1345	1345	1345	0
643	20241018	103200	11877247	1345	1345	1345	1345	0
644	20241018	103100	11877247	1345	1345	1345	1345	10
645	20241018	103000	11863797	1346	1346	1346	1346	0
646	20241018	102900	11863797	1346	1347	1347	1346	98
647	20241018	102800	11731871	1346	1346	1346	1346	0
648	20241018	102700	11731871	1346	1346	1346	1346	0
649	20241018	102600	11731871	1346	1346	1346	1346	5
650	20241018	102500	11725141	1340	1340	1340	1340	0
651	20241018	102400	11725141	1340	1340	1340	1340	0
652	20241018	102300	11725141	1340	1341	1341	1340	515
653	20241018	102200	11034599	1348	1348	1348	1348	1
654	20241018	102100	11033251	1340	1340	1340	1340	0
655	20241018	102000	11033251	1340	1340	1340	1340	0
656	20241018	101900	11033251	1340	1340	1340	1340	0
657	20241018	101800	11033251	1340	1341	1341	1340	2
658	20241018	101700	11030570	1350	1350	1350	1350	0
659	20241018	101600	11030570	1350	1350	1350	1350	0
660	20241018	101500	11030570	1350	1350	1350	1350	0
661	20241018	101400	11030570	1350	1350	1350	1350	0
662	20241018	101300	11030570	1350	1350	1350	1350	0
663	20241018	101200	11030570	1350	1350	1350	1350	0
664	20241018	101100	11030570	1350	1350	1350	1350	0
665	20241018	101000	11030570	1350	1350	1350	1350	0
666	20241018	100900	11030570	1350	1350	1350	1350	0
667	20241018	100800	11030570	1350	1350	1350	1350	0
668	20241018	100700	11030570	1350	1350	1350	1350	0
669	20241018	100600	11030570	1350	1350	1350	1350	0
670	20241018	100500	11030570	1350	1350	1350	1350	0
671	20241018	100400	11030570	1350	1350	1350	1350	0
672	20241018	100300	11030570	1350	1350	1350	1350	0
673	20241018	100200	11030570	1350	1350	1350	1350	2
674	20241018	100100	11027870	1349	1349	1349	1349	0
675	20241018	100000	11027870	1349	1349	1349	1349	1000
676	20241018	095900	9678870	1349	1349	1349	1349	0
677	20241018	095800	9678870	1349	1349	1349	1349	0
678	20241018	095700	9678870	1349	1349	1349	1349	0
679	20241018	095600	9678870	1349	1349	1349	1349	0
680	20241018	095500	9678870	1349	1344	1349	1344	972
681	20241018	095400	8372493	1344	1344	1344	1344	0
682	20241018	095300	8372493	1344	1344	1344	1344	2
683	20241018	095200	8369805	1344	1344	1344	1344	0
684	20241018	095100	8369805	1344	1344	1344	1344	1
685	20241018	095000	8368461	1344	1344	1344	1344	11
686	20241018	094900	8353677	1340	1340	1340	1340	0
687	20241018	094800	8353677	1340	1340	1340	1340	2
688	20241018	094700	8350997	1340	1340	1340	1340	1
689	20241018	094600	8349657	1344	1344	1344	1344	100
690	20241018	094500	8215257	1340	1340	1340	1340	1
691	20241018	094400	8213917	1344	1344	1344	1344	5
692	20241018	094300	8207197	1344	1342	1344	1340	1644
693	20241018	094200	6001915	1344	1344	1344	1344	14
694	20241018	094100	5983099	1344	1344	1344	1344	11
695	20241018	094000	5968315	1344	1344	1344	1344	10
696	20241018	093900	5954875	1341	1342	1344	1341	935
697	20241018	093800	4700987	1342	1342	1344	1342	74
698	20241018	093700	4601639	1344	1342	1344	1342	80
699	20241018	093600	4494219	1343	1343	1343	1343	50
700	20241018	093500	4427069	1344	1343	1344	1342	725
701	20241018	093400	3453387	1344	1344	1344	1344	5
702	20241018	093300	3446667	1349	1349	1349	1349	0
703	20241018	093200	3446667	1349	1349	1349	1349	0
704	20241018	093100	3446667	1349	1349	1349	1349	0
705	20241018	093000	3446667	1349	1349	1349	1349	0
706	20241018	092900	3446667	1349	1349	1349	1349	0
707	20241018	092800	3446667	1349	1349	1349	1349	0
708	20241018	092700	3446667	1349	1349	1349	1349	0
709	20241018	092600	3446667	1349	1349	1349	1349	0
710	20241018	092500	3446667	1349	1349	1349	1349	0
711	20241018	092400	3446667	1349	1349	1349	1343	26
712	20241018	092300	3411737	1348	1348	1348	1348	0
713	20241018	092200	3411737	1348	1348	1348	1348	0
714	20241018	092100	3411737	1348	1348	1348	1348	24
715	20241018	092000	3379385	1349	1349	1349	1349	0
716	20241018	091900	3379385	1349	1349	1349	1349	100
717	20241018	091800	3244485	1349	1349	1349	1349	0
718	20241018	091700	3244485	1349	1353	1353	1349	6
719	20241018	091600	3236387	1349	1349	1349	1349	0
720	20241018	091500	3236387	1349	1348	1350	1348	110
721	20241018	091400	3087983	1348	1348	1348	1348	0
722	20241018	091300	3087983	1348	1348	1348	1348	0
723	20241018	091200	3087983	1348	1348	1348	1348	0
724	20241018	091100	3087983	1348	1348	1348	1348	0
725	20241018	091000	3087983	1348	1348	1348	1348	0
726	20241018	090900	3087983	1348	1348	1348	1348	0
727	20241018	090800	3087983	1348	1348	1348	1348	0
728	20241018	090700	3087983	1348	1348	1348	1348	0
729	20241018	090600	3087983	1348	1348	1348	1348	0
730	20241018	090500	3087983	1348	1348	1348	1348	0
731	20241018	090400	3087983	1348	1348	1348	1348	102
732	20241018	090300	2950487	1348	1348	1348	1348	1
733	20241018	090200	2949139	1349	1349	1349	1338	2141
734	20241018	090100	75152	1342	1342	1342	1342	30
735	20241018	090000	34892	1342	1342	1342	1342	26