KissMeData/080530/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	195500	20587349	1640	1640	1640	1640	1569
3	20241017	195400	20587349	1640	1640	1640	1640	0
4	20241017	195300	20587349	1640	1640	1640	1640	0
5	20241017	195200	20587349	1640	1640	1640	1640	0
6	20241017	195100	20587349	1640	1640	1640	1640	0
7	20241017	195000	20587349	1640	1640	1640	1640	0
8	20241017	194900	20587349	1640	1640	1640	1640	0
9	20241017	194800	20587349	1640	1640	1640	1640	0
10	20241017	194700	20587349	1640	1640	1640	1640	0
11	20241017	194600	20587349	1640	1640	1640	1640	0
12	20241017	194500	20587349	1640	1640	1640	1640	0
13	20241017	194400	20587349	1640	1640	1640	1640	0
14	20241017	194300	20587349	1640	1640	1640	1640	0
15	20241017	194200	20587349	1640	1640	1640	1640	0
16	20241017	194100	20587349	1640	1640	1640	1640	0
17	20241017	194000	20587349	1640	1640	1640	1640	0
18	20241017	193900	20587349	1640	1640	1640	1640	0
19	20241017	193800	20587349	1640	1640	1640	1640	0
20	20241017	193700	20587349	1640	1640	1640	1640	0
21	20241017	193600	20587349	1640	1640	1640	1640	0
22	20241017	193500	20587349	1640	1640	1640	1640	0
23	20241017	193400	20587349	1640	1640	1640	1640	0
24	20241017	193300	20587349	1640	1640	1640	1640	0
25	20241017	193200	20587349	1640	1640	1640	1640	0
26	20241017	193100	20587349	1640	1640	1640	1640	0
27	20241017	193000	20587349	1640	1640	1640	1640	0
28	20241017	192900	20587349	1640	1640	1640	1640	0
29	20241017	192800	20587349	1640	1640	1640	1640	0
30	20241017	192700	20587349	1640	1640	1640	1640	0
31	20241017	192600	20587349	1640	1640	1640	1640	0
32	20241017	192500	20587349	1640	1640	1640	1640	1569
33	20241017	192400	20587349	1640	1640	1640	1640	0
34	20241017	192300	20587349	1640	1640	1640	1640	0
35	20241017	192200	20587349	1640	1640	1640	1640	0
36	20241017	192100	20587349	1640	1640	1640	1640	0
37	20241017	192000	20587349	1640	1640	1640	1640	0
38	20241017	191900	20587349	1640	1640	1640	1640	0
39	20241017	191800	20587349	1640	1640	1640	1640	0
40	20241017	191700	20587349	1640	1640	1640	1640	0
41	20241017	191600	20587349	1640	1640	1640	1640	0
42	20241017	191500	20587349	1640	1640	1640	1640	0
43	20241017	191400	20587349	1640	1640	1640	1640	0
44	20241017	191300	20587349	1640	1640	1640	1640	0
45	20241017	191200	20587349	1640	1640	1640	1640	0
46	20241017	191100	20587349	1640	1640	1640	1640	0
47	20241017	191000	20587349	1640	1640	1640	1640	0
48	20241017	190900	20587349	1640	1640	1640	1640	0
49	20241017	190800	20587349	1640	1640	1640	1640	0
50	20241017	190700	20587349	1640	1640	1640	1640	0
51	20241017	190600	20587349	1640	1640	1640	1640	0
52	20241017	190500	20587349	1640	1640	1640	1640	0
53	20241017	190400	20587349	1640	1640	1640	1640	0
54	20241017	190300	20587349	1640	1640	1640	1640	0
55	20241017	190200	20587349	1640	1640	1640	1640	0
56	20241017	190100	20587349	1640	1640	1640	1640	0
57	20241017	190000	20587349	1640	1640	1640	1640	0
58	20241017	185900	20587349	1640	1640	1640	1640	0
59	20241017	185800	20587349	1640	1640	1640	1640	0
60	20241017	185700	20587349	1640	1640	1640	1640	0
61	20241017	185600	20587349	1640	1640	1640	1640	0
62	20241017	185500	20587349	1640	1640	1640	1640	1569
63	20241017	185400	20587349	1640	1640	1640	1640	0
64	20241017	185300	20587349	1640	1640	1640	1640	0
65	20241017	185200	20587349	1640	1640	1640	1640	0
66	20241017	185100	20587349	1640	1640	1640	1640	0
67	20241017	185000	20587349	1640	1640	1640	1640	0
68	20241017	184900	20587349	1640	1640	1640	1640	0
69	20241017	184800	20587349	1640	1640	1640	1640	0
70	20241017	184700	20587349	1640	1640	1640	1640	0
71	20241017	184600	20587349	1640	1640	1640	1640	0
72	20241017	184500	20587349	1640	1640	1640	1640	0
73	20241017	184400	20587349	1640	1640	1640	1640	0
74	20241017	184300	20587349	1640	1640	1640	1640	0
75	20241017	184200	20587349	1640	1640	1640	1640	0
76	20241017	184100	20587349	1640	1640	1640	1640	0
77	20241017	184000	20587349	1640	1640	1640	1640	0
78	20241017	183900	20587349	1640	1640	1640	1640	0
79	20241017	183800	20587349	1640	1640	1640	1640	0
80	20241017	183700	20587349	1640	1640	1640	1640	0
81	20241017	183600	20587349	1640	1640	1640	1640	0
82	20241017	183500	20587349	1640	1640	1640	1640	0
83	20241017	183400	20587349	1640	1640	1640	1640	0
84	20241017	183300	20587349	1640	1640	1640	1640	0
85	20241017	183200	20587349	1640	1640	1640	1640	0
86	20241017	183100	20587349	1640	1640	1640	1640	0
87	20241017	183000	20587349	1640	1640	1640	1640	0
88	20241017	182900	20587349	1640	1640	1640	1640	0
89	20241017	182800	20587349	1640	1640	1640	1640	0
90	20241017	182700	20587349	1640	1640	1640	1640	0
91	20241017	182600	20587349	1640	1640	1640	1640	0
92	20241017	182500	20587349	1640	1640	1640	1640	1569
93	20241017	182400	20587349	1640	1640	1640	1640	0
94	20241017	182300	20587349	1640	1640	1640	1640	0
95	20241017	182200	20587349	1640	1640	1640	1640	0
96	20241017	182100	20587349	1640	1640	1640	1640	0
97	20241017	182000	20587349	1640	1640	1640	1640	0
98	20241017	181900	20587349	1640	1640	1640	1640	0
99	20241017	181800	20587349	1640	1640	1640	1640	0
100	20241017	181700	20587349	1640	1640	1640	1640	0
101	20241017	181600	20587349	1640	1640	1640	1640	0
102	20241017	181500	20587349	1640	1640	1640	1640	0
103	20241017	181400	20587349	1640	1640	1640	1640	0
104	20241017	181300	20587349	1640	1640	1640	1640	0
105	20241017	181200	20587349	1640	1640	1640	1640	0
106	20241017	181100	20587349	1640	1640	1640	1640	0
107	20241017	181000	20587349	1640	1640	1640	1640	0
108	20241017	180900	20587349	1640	1640	1640	1640	0
109	20241017	180800	20587349	1640	1640	1640	1640	0
110	20241017	180700	20587349	1640	1640	1640	1640	0
111	20241017	180600	20587349	1640	1640	1640	1640	0
112	20241017	180500	20587349	1640	1640	1640	1640	0
113	20241017	180400	20587349	1640	1640	1640	1640	0
114	20241017	180300	20587349	1640	1640	1640	1640	0
115	20241017	180200	20587349	1640	1640	1640	1640	0
116	20241017	180100	20587349	1640	1640	1640	1640	0
117	20241017	180000	20587349	1640	1640	1640	1640	0
118	20241017	175900	20587349	1640	1640	1640	1640	0
119	20241017	175800	20587349	1640	1640	1640	1640	0
120	20241017	175700	20587349	1640	1640	1640	1640	0
121	20241017	175600	20587349	1640	1640	1640	1640	0
122	20241017	175500	20587349	1640	1640	1640	1640	1569
123	20241017	175400	20587349	1640	1640	1640	1640	0
124	20241017	175300	20587349	1640	1640	1640	1640	0
125	20241017	175200	20587349	1640	1640	1640	1640	0
126	20241017	175100	20587349	1640	1640	1640	1640	0
127	20241017	175000	20587349	1640	1640	1640	1640	0
128	20241017	174900	20587349	1640	1640	1640	1640	0
129	20241017	174800	20587349	1640	1640	1640	1640	0
130	20241017	174700	20587349	1640	1640	1640	1640	0
131	20241017	174600	20587349	1640	1640	1640	1640	0
132	20241017	174500	20587349	1640	1640	1640	1640	0
133	20241017	174400	20587349	1640	1640	1640	1640	0
134	20241017	174300	20587349	1640	1640	1640	1640	0
135	20241017	174200	20587349	1640	1640	1640	1640	0
136	20241017	174100	20587349	1640	1640	1640	1640	0
137	20241017	174000	20587349	1640	1640	1640	1640	0
138	20241017	173900	20587349	1640	1640	1640	1640	0
139	20241017	173800	20587349	1640	1640	1640	1640	0
140	20241017	173700	20587349	1640	1640	1640	1640	0
141	20241017	173600	20587349	1640	1640	1640	1640	0
142	20241017	173500	20587349	1640	1640	1640	1640	0
143	20241017	173400	20587349	1640	1640	1640	1640	0
144	20241017	173300	20587349	1640	1640	1640	1640	0
145	20241017	173200	20587349	1640	1640	1640	1640	0
146	20241017	173100	20587349	1640	1640	1640	1640	0
147	20241017	173000	20587349	1640	1640	1640	1640	0
148	20241017	172900	20587349	1640	1640	1640	1640	0
149	20241017	172800	20587349	1640	1640	1640	1640	0
150	20241017	172700	20587349	1640	1640	1640	1640	0
151	20241017	172600	20587349	1640	1640	1640	1640	0
152	20241017	172500	20587349	1640	1640	1640	1640	1569
153	20241017	172400	20587349	1640	1640	1640	1640	0
154	20241017	172300	20587349	1640	1640	1640	1640	0
155	20241017	172200	20587349	1640	1640	1640	1640	0
156	20241017	172100	20587349	1640	1640	1640	1640	0
157	20241017	172000	20587349	1640	1640	1640	1640	0
158	20241017	171900	20587349	1640	1640	1640	1640	0
159	20241017	171800	20587349	1640	1640	1640	1640	0
160	20241017	171700	20587349	1640	1640	1640	1640	0
161	20241017	171600	20587349	1640	1640	1640	1640	0
162	20241017	171500	20587349	1640	1640	1640	1640	0
163	20241017	171400	20587349	1640	1640	1640	1640	0
164	20241017	171300	20587349	1640	1640	1640	1640	0
165	20241017	171200	20587349	1640	1640	1640	1640	0
166	20241017	171100	20587349	1640	1640	1640	1640	0
167	20241017	171000	20587349	1640	1640	1640	1640	0
168	20241017	170900	20587349	1640	1640	1640	1640	0
169	20241017	170800	20587349	1640	1640	1640	1640	0
170	20241017	170700	20587349	1640	1640	1640	1640	0
171	20241017	170600	20587349	1640	1640	1640	1640	0
172	20241017	170500	20587349	1640	1640	1640	1640	0
173	20241017	170400	20587349	1640	1640	1640	1640	0
174	20241017	170300	20587349	1640	1640	1640	1640	0
175	20241017	170200	20587349	1640	1640	1640	1640	0
176	20241017	170100	20587349	1640	1640	1640	1640	0
177	20241017	170000	20587349	1640	1640	1640	1640	0
178	20241017	165900	20587349	1640	1640	1640	1640	0
179	20241017	165800	20587349	1640	1640	1640	1640	0
180	20241017	165700	20587349	1640	1640	1640	1640	0
181	20241017	165600	20587349	1640	1640	1640	1640	0
182	20241017	165500	20587349	1640	1640	1640	1640	1569
183	20241017	165400	20587349	1640	1640	1640	1640	0
184	20241017	165300	20587349	1640	1640	1640	1640	0
185	20241017	165200	20587349	1640	1640	1640	1640	0
186	20241017	165100	20587349	1640	1640	1640	1640	0
187	20241017	165000	20587349	1640	1640	1640	1640	0
188	20241017	164900	20587349	1640	1640	1640	1640	0
189	20241017	164800	20587349	1640	1640	1640	1640	0
190	20241017	164700	20587349	1640	1640	1640	1640	0
191	20241017	164600	20587349	1640	1640	1640	1640	0
192	20241017	164500	20587349	1640	1640	1640	1640	0
193	20241017	164400	20587349	1640	1640	1640	1640	0
194	20241017	164300	20587349	1640	1640	1640	1640	0
195	20241017	164200	20587349	1640	1640	1640	1640	0
196	20241017	164100	20587349	1640	1640	1640	1640	0
197	20241017	164000	20587349	1640	1640	1640	1640	0
198	20241017	163900	20587349	1640	1640	1640	1640	0
199	20241017	163800	20587349	1640	1640	1640	1640	0
200	20241017	163700	20587349	1640	1640	1640	1640	0
201	20241017	163600	20587349	1640	1640	1640	1640	0
202	20241017	163500	20587349	1640	1640	1640	1640	0
203	20241017	163400	20587349	1640	1640	1640	1640	0
204	20241017	163300	20587349	1640	1640	1640	1640	0
205	20241017	163200	20587349	1640	1640	1640	1640	0
206	20241017	163100	20587349	1640	1640	1640	1640	0
207	20241017	163000	20587349	1640	1640	1640	1640	0
208	20241017	162900	20587349	1640	1640	1640	1640	0
209	20241017	162800	20587349	1640	1640	1640	1640	0
210	20241017	162700	20587349	1640	1640	1640	1640	0
211	20241017	162600	20587349	1640	1640	1640	1640	0
212	20241017	162500	20587349	1640	1640	1640	1640	1569
213	20241017	162400	20587349	1640	1640	1640	1640	0
214	20241017	162300	20587349	1640	1640	1640	1640	0
215	20241017	162200	20587349	1640	1640	1640	1640	0
216	20241017	162100	20587349	1640	1640	1640	1640	0
217	20241017	162000	20587349	1640	1640	1640	1640	0
218	20241017	161900	20587349	1640	1640	1640	1640	0
219	20241017	161800	20587349	1640	1640	1640	1640	0
220	20241017	161700	20587349	1640	1640	1640	1640	0
221	20241017	161600	20587349	1640	1640	1640	1640	0
222	20241017	161500	20587349	1640	1640	1640	1640	0
223	20241017	161400	20587349	1640	1640	1640	1640	0
224	20241017	161300	20587349	1640	1640	1640	1640	0
225	20241017	161200	20587349	1640	1640	1640	1640	0
226	20241017	161100	20587349	1640	1640	1640	1640	0
227	20241017	161000	20587349	1640	1640	1640	1640	0
228	20241017	160900	20587349	1640	1640	1640	1640	0
229	20241017	160800	20587349	1640	1640	1640	1640	0
230	20241017	160700	20587349	1640	1640	1640	1640	0
231	20241017	160600	20587349	1640	1640	1640	1640	0
232	20241017	160500	20587349	1640	1640	1640	1640	0
233	20241017	160400	20587349	1640	1640	1640	1640	0
234	20241017	160300	20587349	1640	1640	1640	1640	0
235	20241017	160200	20587349	1640	1640	1640	1640	0
236	20241017	160100	20587349	1640	1640	1640	1640	0
237	20241017	160000	20587349	1640	1640	1640	1640	0
238	20241017	155900	20587349	1640	1640	1640	1640	0
239	20241017	155800	20587349	1640	1640	1640	1640	0
240	20241017	155700	20587349	1640	1640	1640	1640	0
241	20241017	155600	20587349	1640	1640	1640	1640	0
242	20241017	155500	20587349	1640	1640	1640	1640	1569
243	20241017	155400	20587349	1640	1640	1640	1640	0
244	20241017	155300	20587349	1640	1640	1640	1640	0
245	20241017	155200	20587349	1640	1640	1640	1640	0
246	20241017	155100	20587349	1640	1640	1640	1640	0
247	20241017	155000	20587349	1640	1640	1640	1640	0
248	20241017	154900	20587349	1640	1640	1640	1640	0
249	20241017	154800	20587349	1640	1640	1640	1640	0
250	20241017	154700	20587349	1640	1640	1640	1640	0
251	20241017	154600	20587349	1640	1640	1640	1640	0
252	20241017	154500	20587349	1640	1640	1640	1640	0
253	20241017	154400	20587349	1640	1640	1640	1640	0
254	20241017	154300	20587349	1640	1640	1640	1640	0
255	20241017	154200	20587349	1640	1640	1640	1640	0
256	20241017	154100	20587349	1640	1640	1640	1640	0
257	20241017	154000	20587349	1640	1640	1640	1640	0
258	20241017	153900	20587349	1640	1640	1640	1640	0
259	20241017	153800	20587349	1640	1640	1640	1640	0
260	20241017	153700	20587349	1640	1640	1640	1640	0
261	20241017	153600	20587349	1640	1640	1640	1640	0
262	20241017	153500	20587349	1640	1640	1640	1640	0
263	20241017	153400	20587349	1640	1640	1640	1640	0
264	20241017	153300	20587349	1640	1640	1640	1640	0
265	20241017	153200	20587349	1640	1640	1640	1640	0
266	20241017	153100	20587349	1640	1640	1640	1640	0
267	20241017	153000	20587349	1640	1640	1640	1640	1569
268	20241017	152900	18014189	1642	1642	1642	1642	0
269	20241017	152800	18014189	1642	1642	1642	1642	0
270	20241017	152700	18014189	1642	1642	1642	1642	0
271	20241017	152600	18014189	1642	1642	1642	1642	0
272	20241017	152500	18014189	1642	1642	1642	1642	0
273	20241017	152400	18014189	1642	1642	1642	1642	0
274	20241017	152300	18014189	1642	1642	1642	1642	0
275	20241017	152200	18014189	1642	1642	1642	1642	0
276	20241017	152100	18014189	1642	1642	1642	1642	0
277	20241017	152000	18014189	1642	1642	1642	1642	0
278	20241017	151900	18014189	1642	1644	1644	1641	18
279	20241017	151800	17984626	1644	1644	1644	1644	5
280	20241017	151700	17976406	1644	1644	1644	1644	0
281	20241017	151600	17976406	1644	1644	1644	1644	5
282	20241017	151500	17968186	1644	1644	1644	1644	5
283	20241017	151400	17959966	1644	1644	1644	1644	5
284	20241017	151300	17951746	1642	1642	1642	1642	0
285	20241017	151200	17951746	1642	1642	1642	1642	0
286	20241017	151100	17951746	1642	1642	1642	1642	10
287	20241017	151000	17935326	1643	1643	1643	1643	5
288	20241017	150900	17927111	1643	1643	1643	1643	0
289	20241017	150800	17927111	1643	1643	1643	1643	5
290	20241017	150700	17918896	1642	1642	1642	1642	5
291	20241017	150600	17910686	1641	1641	1641	1641	0
292	20241017	150500	17910686	1641	1641	1641	1641	20
293	20241017	150400	17877866	1640	1641	1641	1640	20
294	20241017	150300	17845061	1640	1640	1640	1640	0
295	20241017	150200	17845061	1640	1640	1640	1640	0
296	20241017	150100	17845061	1640	1640	1640	1640	0
297	20241017	150000	17845061	1640	1640	1640	1640	0
298	20241017	145900	17845061	1640	1641	1641	1640	1000
299	20241017	145800	16204835	1641	1641	1641	1641	0
300	20241017	145700	16204835	1641	1641	1641	1641	0
301	20241017	145600	16204835	1641	1641	1641	1641	0
302	20241017	145500	16204835	1641	1641	1641	1641	511
303	20241017	145400	15366284	1648	1648	1648	1648	0
304	20241017	145300	15366284	1648	1648	1648	1648	0
305	20241017	145200	15366284	1648	1648	1648	1648	0
306	20241017	145100	15366284	1648	1648	1648	1648	1
307	20241017	145000	15364636	1641	1642	1642	1641	1178
308	20241017	144900	13430696	1648	1648	1648	1648	0
309	20241017	144800	13430696	1648	1648	1648	1648	0
310	20241017	144700	13430696	1648	1648	1648	1648	0
311	20241017	144600	13430696	1648	1648	1648	1648	1
312	20241017	144500	13429048	1642	1642	1642	1642	0
313	20241017	144400	13429048	1642	1642	1642	1642	0
314	20241017	144300	13429048	1642	1642	1642	1642	0
315	20241017	144200	13429048	1642	1642	1642	1642	0
316	20241017	144100	13429048	1642	1642	1642	1642	0
317	20241017	144000	13429048	1642	1642	1642	1642	0
318	20241017	143900	13429048	1642	1642	1642	1642	0
319	20241017	143800	13429048	1642	1642	1642	1642	0
320	20241017	143700	13429048	1642	1643	1643	1642	200
321	20241017	143600	13100641	1649	1649	1649	1649	0
322	20241017	143500	13100641	1649	1649	1649	1649	0
323	20241017	143400	13100641	1649	1649	1649	1649	0
324	20241017	143300	13100641	1649	1649	1649	1649	0
325	20241017	143200	13100641	1649	1649	1649	1649	0
326	20241017	143100	13100641	1649	1649	1649	1649	0
327	20241017	143000	13100641	1649	1649	1649	1649	0
328	20241017	142900	13100641	1649	1649	1649	1649	0
329	20241017	142800	13100641	1649	1649	1649	1649	0
330	20241017	142700	13100641	1649	1649	1649	1649	0
331	20241017	142600	13100641	1649	1649	1649	1649	0
332	20241017	142500	13100641	1649	1649	1649	1649	0
333	20241017	142400	13100641	1649	1649	1649	1649	0
334	20241017	142300	13100641	1649	1649	1649	1649	0
335	20241017	142200	13100641	1649	1649	1649	1649	0
336	20241017	142100	13100641	1649	1649	1649	1649	0
337	20241017	142000	13100641	1649	1649	1649	1649	0
338	20241017	141900	13100641	1649	1649	1649	1649	0
339	20241017	141800	13100641	1649	1649	1649	1649	0
340	20241017	141700	13100641	1649	1649	1649	1649	0
341	20241017	141600	13100641	1649	1649	1649	1649	0
342	20241017	141500	13100641	1649	1649	1649	1649	0
343	20241017	141400	13100641	1649	1649	1649	1649	0
344	20241017	141300	13100641	1649	1649	1649	1649	0
345	20241017	141200	13100641	1649	1649	1649	1649	0
346	20241017	141100	13100641	1649	1649	1649	1649	0
347	20241017	141000	13100641	1649	1649	1649	1649	0
348	20241017	140900	13100641	1649	1649	1649	1649	0
349	20241017	140800	13100641	1649	1649	1649	1649	0
350	20241017	140700	13100641	1649	1649	1649	1649	0
351	20241017	140600	13100641	1649	1649	1649	1649	0
352	20241017	140500	13100641	1649	1649	1649	1649	0
353	20241017	140400	13100641	1649	1649	1649	1649	0
354	20241017	140300	13100641	1649	1649	1649	1649	0
355	20241017	140200	13100641	1649	1649	1649	1649	0
356	20241017	140100	13100641	1649	1649	1649	1649	0
357	20241017	140000	13100641	1649	1649	1649	1649	0
358	20241017	135900	13100641	1649	1649	1649	1649	0
359	20241017	135800	13100641	1649	1649	1649	1649	0
360	20241017	135700	13100641	1649	1649	1649	1649	0
361	20241017	135600	13100641	1649	1649	1649	1649	0
362	20241017	135500	13100641	1649	1649	1649	1649	0
363	20241017	135400	13100641	1649	1649	1649	1649	0
364	20241017	135300	13100641	1649	1649	1649	1649	0
365	20241017	135200	13100641	1649	1649	1649	1649	0
366	20241017	135100	13100641	1649	1649	1649	1649	0
367	20241017	135000	13100641	1649	1649	1649	1649	0
368	20241017	134900	13100641	1649	1649	1649	1649	0
369	20241017	134800	13100641	1649	1649	1649	1649	0
370	20241017	134700	13100641	1649	1649	1649	1649	0
371	20241017	134600	13100641	1649	1649	1649	1649	0
372	20241017	134500	13100641	1649	1649	1649	1649	0
373	20241017	134400	13100641	1649	1649	1649	1649	0
374	20241017	134300	13100641	1649	1649	1649	1649	0
375	20241017	134200	13100641	1649	1649	1649	1649	0
376	20241017	134100	13100641	1649	1649	1649	1649	0
377	20241017	134000	13100641	1649	1649	1649	1649	0
378	20241017	133900	13100641	1649	1649	1649	1649	0
379	20241017	133800	13100641	1649	1649	1649	1649	80
380	20241017	133700	12968721	1642	1642	1642	1642	0
381	20241017	133600	12968721	1642	1642	1642	1642	0
382	20241017	133500	12968721	1642	1642	1642	1642	30
383	20241017	133400	12919461	1642	1642	1642	1642	0
384	20241017	133300	12919461	1642	1642	1642	1642	0
385	20241017	133200	12919461	1642	1642	1642	1642	0
386	20241017	133100	12919461	1642	1642	1642	1642	0
387	20241017	133000	12919461	1642	1642	1642	1642	0
388	20241017	132900	12919461	1642	1642	1642	1642	0
389	20241017	132800	12919461	1642	1642	1642	1642	0
390	20241017	132700	12919461	1642	1642	1642	1642	0
391	20241017	132600	12919461	1642	1642	1642	1642	0
392	20241017	132500	12919461	1642	1642	1642	1642	0
393	20241017	132400	12919461	1642	1642	1642	1642	0
394	20241017	132300	12919461	1642	1642	1642	1642	0
395	20241017	132200	12919461	1642	1642	1642	1642	5
396	20241017	132100	12911251	1642	1642	1642	1642	0
397	20241017	132000	12911251	1642	1642	1642	1642	0
398	20241017	131900	12911251	1642	1642	1642	1642	0
399	20241017	131800	12911251	1642	1642	1642	1642	0
400	20241017	131700	12911251	1642	1642	1642	1642	0
401	20241017	131600	12911251	1642	1642	1642	1642	0
402	20241017	131500	12911251	1642	1642	1642	1642	0
403	20241017	131400	12911251	1642	1642	1642	1642	0
404	20241017	131300	12911251	1642	1642	1642	1642	947
405	20241017	131200	11356277	1652	1652	1652	1652	0
406	20241017	131100	11356277	1652	1652	1652	1652	0
407	20241017	131000	11356277	1652	1652	1652	1652	0
408	20241017	130900	11356277	1652	1652	1652	1652	0
409	20241017	130800	11356277	1652	1652	1652	1652	0
410	20241017	130700	11356277	1652	1652	1652	1652	0
411	20241017	130600	11356277	1652	1652	1652	1652	0
412	20241017	130500	11356277	1652	1652	1652	1652	0
413	20241017	130400	11356277	1652	1652	1652	1652	0
414	20241017	130300	11356277	1652	1652	1652	1652	0
415	20241017	130200	11356277	1652	1652	1652	1652	0
416	20241017	130100	11356277	1652	1652	1652	1652	0
417	20241017	130000	11356277	1652	1652	1652	1652	0
418	20241017	125900	11356277	1652	1652	1652	1652	0
419	20241017	125800	11356277	1652	1652	1652	1652	0
420	20241017	125700	11356277	1652	1652	1652	1652	0
421	20241017	125600	11356277	1652	1652	1652	1652	0
422	20241017	125500	11356277	1652	1652	1652	1652	0
423	20241017	125400	11356277	1652	1652	1652	1652	0
424	20241017	125300	11356277	1652	1652	1652	1652	0
425	20241017	125200	11356277	1652	1652	1652	1652	0
426	20241017	125100	11356277	1652	1652	1652	1652	0
427	20241017	125000	11356277	1652	1652	1652	1652	0
428	20241017	124900	11356277	1652	1652	1652	1652	0
429	20241017	124800	11356277	1652	1652	1652	1652	0
430	20241017	124700	11356277	1652	1652	1652	1652	0
431	20241017	124600	11356277	1652	1652	1652	1652	0
432	20241017	124500	11356277	1652	1652	1652	1652	0
433	20241017	124400	11356277	1652	1652	1652	1652	0
434	20241017	124300	11356277	1652	1652	1652	1652	0
435	20241017	124200	11356277	1652	1652	1652	1652	0
436	20241017	124100	11356277	1652	1652	1652	1652	0
437	20241017	124000	11356277	1652	1652	1652	1652	0
438	20241017	123900	11356277	1652	1652	1652	1652	0
439	20241017	123800	11356277	1652	1652	1652	1652	0
440	20241017	123700	11356277	1652	1652	1652	1652	0
441	20241017	123600	11356277	1652	1652	1652	1652	0
442	20241017	123500	11356277	1652	1652	1652	1652	0
443	20241017	123400	11356277	1652	1652	1652	1652	0
444	20241017	123300	11356277	1652	1652	1652	1652	0
445	20241017	123200	11356277	1652	1652	1652	1652	0
446	20241017	123100	11356277	1652	1652	1652	1652	0
447	20241017	123000	11356277	1652	1652	1652	1652	0
448	20241017	122900	11356277	1652	1652	1652	1652	0
449	20241017	122800	11356277	1652	1652	1652	1652	0
450	20241017	122700	11356277	1652	1652	1652	1652	0
451	20241017	122600	11356277	1652	1652	1652	1652	0
452	20241017	122500	11356277	1652	1642	1652	1642	104
453	20241017	122400	11185469	1653	1653	1653	1653	0
454	20241017	122300	11185469	1653	1653	1653	1653	0
455	20241017	122200	11185469	1653	1653	1653	1653	0
456	20241017	122100	11185469	1653	1653	1653	1653	0
457	20241017	122000	11185469	1653	1653	1653	1653	0
458	20241017	121900	11185469	1653	1653	1653	1653	0
459	20241017	121800	11185469	1653	1653	1653	1653	0
460	20241017	121700	11185469	1653	1653	1653	1653	0
461	20241017	121600	11185469	1653	1653	1653	1653	0
462	20241017	121500	11185469	1653	1653	1653	1653	0
463	20241017	121400	11185469	1653	1653	1653	1653	0
464	20241017	121300	11185469	1653	1653	1653	1653	0
465	20241017	121200	11185469	1653	1653	1653	1653	0
466	20241017	121100	11185469	1653	1653	1653	1653	0
467	20241017	121000	11185469	1653	1653	1653	1653	0
468	20241017	120900	11185469	1653	1653	1653	1653	0
469	20241017	120800	11185469	1653	1653	1653	1653	0
470	20241017	120700	11185469	1653	1653	1653	1653	0
471	20241017	120600	11185469	1653	1653	1653	1653	0
472	20241017	120500	11185469	1653	1653	1653	1653	0
473	20241017	120400	11185469	1653	1653	1653	1653	0
474	20241017	120300	11185469	1653	1653	1653	1653	0
475	20241017	120200	11185469	1653	1653	1653	1653	0
476	20241017	120100	11185469	1653	1653	1653	1653	0
477	20241017	120000	11185469	1653	1653	1653	1653	0
478	20241017	115900	11185469	1653	1653	1653	1653	0
479	20241017	115800	11185469	1653	1653	1653	1653	0
480	20241017	115700	11185469	1653	1653	1653	1653	0
481	20241017	115600	11185469	1653	1653	1653	1653	0
482	20241017	115500	11185469	1653	1653	1653	1653	0
483	20241017	115400	11185469	1653	1653	1653	1653	0
484	20241017	115300	11185469	1653	1653	1653	1653	0
485	20241017	115200	11185469	1653	1653	1653	1653	100
486	20241017	115100	11020169	1653	1653	1653	1653	0
487	20241017	115000	11020169	1653	1653	1653	1653	1
488	20241017	114900	11018516	1647	1647	1647	1647	0
489	20241017	114800	11018516	1647	1647	1647	1647	0
490	20241017	114700	11018516	1647	1647	1647	1647	0
491	20241017	114600	11018516	1647	1647	1647	1647	0
492	20241017	114500	11018516	1647	1647	1647	1647	0
493	20241017	114400	11018516	1647	1647	1647	1647	165
494	20241017	114300	10746761	1654	1654	1654	1654	0
495	20241017	114200	10746761	1654	1654	1654	1654	0
496	20241017	114100	10746761	1654	1654	1654	1654	0
497	20241017	114000	10746761	1654	1654	1654	1654	0
498	20241017	113900	10746761	1654	1654	1654	1654	1
499	20241017	113800	10745107	1647	1647	1647	1647	0
500	20241017	113700	10745107	1647	1647	1647	1647	0
501	20241017	113600	10745107	1647	1647	1647	1647	0
502	20241017	113500	10745107	1647	1647	1647	1647	0
503	20241017	113400	10745107	1647	1647	1647	1647	0
504	20241017	113300	10745107	1647	1647	1647	1647	0
505	20241017	113200	10745107	1647	1647	1647	1647	0
506	20241017	113100	10745107	1647	1647	1647	1647	0
507	20241017	113000	10745107	1647	1647	1647	1647	0
508	20241017	112900	10745107	1647	1647	1647	1647	0
509	20241017	112800	10745107	1647	1647	1647	1647	0
510	20241017	112700	10745107	1647	1647	1647	1647	0
511	20241017	112600	10745107	1647	1647	1647	1647	0
512	20241017	112500	10745107	1647	1642	1647	1642	873
513	20241017	112400	9310411	1641	1641	1641	1641	365
514	20241017	112300	8711446	1641	1641	1641	1641	0
515	20241017	112200	8711446	1641	1641	1641	1641	0
516	20241017	112100	8711446	1641	1641	1641	1641	0
517	20241017	112000	8711446	1641	1641	1641	1641	5
518	20241017	111900	8703241	1630	1630	1630	1630	0
519	20241017	111800	8703241	1630	1630	1630	1630	0
520	20241017	111700	8703241	1630	1631	1631	1630	2424
521	20241017	111600	4751988	1631	1631	1631	1631	0
522	20241017	111500	4751988	1631	1631	1631	1631	0
523	20241017	111400	4751988	1631	1631	1631	1631	0
524	20241017	111300	4751988	1631	1631	1631	1631	0
525	20241017	111200	4751988	1631	1631	1631	1631	0
526	20241017	111100	4751988	1631	1631	1631	1631	0
527	20241017	111000	4751988	1631	1631	1631	1631	4
528	20241017	110900	4745464	1631	1631	1631	1631	0
529	20241017	110800	4745464	1631	1631	1631	1631	0
530	20241017	110700	4745464	1631	1631	1631	1631	0
531	20241017	110600	4745464	1631	1631	1631	1631	0
532	20241017	110500	4745464	1631	1631	1631	1631	0
533	20241017	110400	4745464	1631	1631	1631	1631	163
534	20241017	110300	4479611	1631	1633	1633	1631	1127
535	20241017	110200	2640884	1633	1633	1633	1633	0
536	20241017	110100	2640884	1633	1633	1633	1633	0
537	20241017	110000	2640884	1633	1633	1633	1633	21
538	20241017	105900	2606591	1634	1635	1635	1634	602
539	20241017	105800	1622343	1635	1635	1635	1635	0
540	20241017	105700	1622343	1635	1635	1635	1635	0
541	20241017	105600	1622343	1635	1635	1635	1635	0
542	20241017	105500	1622343	1635	1635	1635	1635	0
543	20241017	105400	1622343	1635	1635	1635	1635	0
544	20241017	105300	1622343	1635	1635	1635	1635	0
545	20241017	105200	1622343	1635	1635	1635	1635	0
546	20241017	105100	1622343	1635	1635	1635	1635	0
547	20241017	105000	1622343	1635	1635	1635	1635	0
548	20241017	104900	1622343	1635	1635	1635	1635	0
549	20241017	104800	1622343	1635	1638	1638	1635	551
550	20241017	104700	721428	1641	1641	1641	1641	0
551	20241017	104600	721428	1641	1641	1641	1641	23
552	20241017	104500	683685	1641	1641	1641	1641	0
553	20241017	104400	683685	1641	1641	1641	1641	0
554	20241017	104300	683685	1641	1641	1641	1641	0
555	20241017	104200	683685	1641	1641	1641	1641	0
556	20241017	104100	683685	1641	1641	1641	1641	0
557	20241017	104000	683685	1641	1641	1641	1641	0
558	20241017	103900	683685	1641	1641	1641	1641	0
559	20241017	103800	683685	1641	1641	1641	1641	0
560	20241017	103700	683685	1641	1641	1641	1641	0
561	20241017	103600	683685	1641	1641	1641	1641	0
562	20241017	103500	683685	1641	1641	1641	1641	0
563	20241017	103400	683685	1641	1641	1641	1641	0
564	20241017	103300	683685	1641	1641	1641	1641	0
565	20241017	103200	683685	1641	1641	1641	1641	0
566	20241017	103100	683685	1641	1641	1641	1641	0
567	20241017	103000	683685	1641	1641	1641	1641	29
568	20241017	102900	636096	1641	1641	1641	1641	0
569	20241017	102800	636096	1641	1641	1641	1641	0
570	20241017	102700	636096	1641	1641	1641	1641	0
571	20241017	102600	636096	1641	1641	1641	1641	0
572	20241017	102500	636096	1641	1641	1641	1641	0
573	20241017	102400	636096	1641	1641	1641	1641	0
574	20241017	102300	636096	1641	1641	1641	1641	10
575	20241017	102200	619686	1639	1639	1639	1639	0
576	20241017	102100	619686	1639	1639	1639	1639	1
577	20241017	102000	618047	1639	1639	1639	1639	0
578	20241017	101900	618047	1639	1639	1639	1639	0
579	20241017	101800	618047	1639	1640	1640	1639	10
580	20241017	101700	601652	1643	1643	1643	1643	0
581	20241017	101600	601652	1643	1643	1643	1643	3
582	20241017	101500	596723	1643	1643	1643	1643	0
583	20241017	101400	596723	1643	1643	1643	1643	0
584	20241017	101300	596723	1643	1643	1643	1643	0
585	20241017	101200	596723	1643	1643	1643	1643	0
586	20241017	101100	596723	1643	1643	1643	1643	0
587	20241017	101000	596723	1643	1643	1643	1643	0
588	20241017	100900	596723	1643	1643	1643	1643	0
589	20241017	100800	596723	1643	1643	1643	1643	0
590	20241017	100700	596723	1643	1643	1643	1643	0
591	20241017	100600	596723	1643	1643	1643	1643	1
592	20241017	100500	595080	1640	1640	1640	1640	0
593	20241017	100400	595080	1640	1640	1640	1640	0
594	20241017	100300	595080	1640	1640	1640	1640	5
595	20241017	100200	586880	1640	1640	1640	1640	5
596	20241017	100100	578680	1639	1639	1639	1639	0
597	20241017	100000	578680	1639	1639	1639	1639	0
598	20241017	095900	578680	1639	1639	1639	1639	0
599	20241017	095800	578680	1639	1639	1639	1639	0
600	20241017	095700	578680	1639	1639	1639	1639	0
601	20241017	095600	578680	1639	1639	1639	1639	0
602	20241017	095500	578680	1639	1639	1639	1639	0
603	20241017	095400	578680	1639	1639	1639	1639	0
604	20241017	095300	578680	1639	1639	1639	1639	0
605	20241017	095200	578680	1639	1643	1643	1639	30
606	20241017	095100	529410	1643	1643	1643	1643	0
607	20241017	095000	529410	1643	1643	1643	1643	0
608	20241017	094900	529410	1643	1643	1643	1643	0
609	20241017	094800	529410	1643	1643	1643	1643	12
610	20241017	094700	509694	1643	1643	1643	1643	0
611	20241017	094600	509694	1643	1643	1643	1643	0
612	20241017	094500	509694	1643	1643	1643	1643	13
613	20241017	094400	488335	1639	1639	1639	1639	5
614	20241017	094300	480140	1643	1643	1643	1643	0
615	20241017	094200	480140	1643	1643	1643	1643	0
616	20241017	094100	480140	1643	1643	1643	1643	0
617	20241017	094000	480140	1643	1643	1643	1643	0
618	20241017	093900	480140	1643	1643	1643	1643	0
619	20241017	093800	480140	1643	1643	1643	1643	0
620	20241017	093700	480140	1643	1643	1643	1643	15
621	20241017	093600	455495	1633	1633	1633	1633	0
622	20241017	093500	455495	1633	1633	1633	1633	0
623	20241017	093400	455495	1633	1633	1633	1633	0
624	20241017	093300	455495	1633	1633	1633	1633	0
625	20241017	093200	455495	1633	1633	1633	1633	0
626	20241017	093100	455495	1633	1633	1633	1633	0
627	20241017	093000	455495	1633	1633	1633	1633	0
628	20241017	092900	455495	1633	1633	1633	1633	0
629	20241017	092800	455495	1633	1633	1633	1633	0
630	20241017	092700	455495	1633	1633	1633	1633	0
631	20241017	092600	455495	1633	1633	1633	1633	0
632	20241017	092500	455495	1633	1633	1633	1633	0
633	20241017	092400	455495	1633	1633	1633	1633	0
634	20241017	092300	455495	1633	1633	1633	1633	0
635	20241017	092200	455495	1633	1633	1633	1633	0
636	20241017	092100	455495	1633	1634	1634	1633	20
637	20241017	092000	422830	1647	1647	1647	1647	0
638	20241017	091900	422830	1647	1647	1647	1647	0
639	20241017	091800	422830	1647	1647	1647	1647	0
640	20241017	091700	422830	1647	1647	1647	1647	0
641	20241017	091600	422830	1647	1645	1647	1645	5
642	20241017	091500	414603	1645	1637	1645	1632	51
643	20241017	091400	331293	1646	1646	1646	1646	0
644	20241017	091300	331293	1646	1640	1646	1640	2
645	20241017	091200	328007	1640	1640	1640	1640	199
646	20241017	091100	1647	1647	1647	1647	1647	0
647	20241017	091000	1647	1647	1647	1647	1647	0
648	20241017	090900	1647	1647	1647	1647	1647	0
649	20241017	090800	1647	1647	1647	1647	1647	0
650	20241017	090700	1647	1647	1647	1647	1647	0
651	20241017	090600	1647	1647	1647	1647	1647	0
652	20241017	090500	1647	1647	1647	1647	1647	0
653	20241017	090400	1647	1647	1647	1647	1647	0
654	20241017	090300	1647	1647	1647	1647	1647	1
655	20241017	090200	0	1647	1647	1647	1647	0
656	20241017	090100	0	1647	1647	1647	1647	0
657	20241017	090000	0	1647	1647	1647	1647	0