KissMeData/050120/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	193300	38637594	1804	1804	1804	1804	221
3	20241018	193200	38637594	1804	1804	1804	1804	0
4	20241018	193100	38637594	1804	1804	1804	1804	0
5	20241018	193000	38637594	1804	1804	1804	1804	0
6	20241018	192900	38637594	1804	1804	1804	1804	0
7	20241018	192800	38637594	1804	1804	1804	1804	0
8	20241018	192700	38637594	1804	1804	1804	1804	0
9	20241018	192600	38637594	1804	1804	1804	1804	0
10	20241018	192500	38637594	1804	1804	1804	1804	0
11	20241018	192400	38637594	1804	1804	1804	1804	0
12	20241018	192300	38637594	1804	1804	1804	1804	0
13	20241018	192200	38637594	1804	1804	1804	1804	0
14	20241018	192100	38637594	1804	1804	1804	1804	0
15	20241018	192000	38637594	1804	1804	1804	1804	0
16	20241018	191900	38637594	1804	1804	1804	1804	0
17	20241018	191800	38637594	1804	1804	1804	1804	0
18	20241018	191700	38637594	1804	1804	1804	1804	0
19	20241018	191600	38637594	1804	1804	1804	1804	0
20	20241018	191500	38637594	1804	1804	1804	1804	0
21	20241018	191400	38637594	1804	1804	1804	1804	0
22	20241018	191300	38637594	1804	1804	1804	1804	0
23	20241018	191200	38637594	1804	1804	1804	1804	0
24	20241018	191100	38637594	1804	1804	1804	1804	0
25	20241018	191000	38637594	1804	1804	1804	1804	0
26	20241018	190900	38637594	1804	1804	1804	1804	0
27	20241018	190800	38637594	1804	1804	1804	1804	0
28	20241018	190700	38637594	1804	1804	1804	1804	0
29	20241018	190600	38637594	1804	1804	1804	1804	0
30	20241018	190500	38637594	1804	1804	1804	1804	0
31	20241018	190400	38637594	1804	1804	1804	1804	0
32	20241018	190300	38637594	1804	1804	1804	1804	221
33	20241018	190200	38637594	1804	1804	1804	1804	0
34	20241018	190100	38637594	1804	1804	1804	1804	0
35	20241018	190000	38637594	1804	1804	1804	1804	0
36	20241018	185900	38637594	1804	1804	1804	1804	0
37	20241018	185800	38637594	1804	1804	1804	1804	0
38	20241018	185700	38637594	1804	1804	1804	1804	0
39	20241018	185600	38637594	1804	1804	1804	1804	0
40	20241018	185500	38637594	1804	1804	1804	1804	0
41	20241018	185400	38637594	1804	1804	1804	1804	0
42	20241018	185300	38637594	1804	1804	1804	1804	0
43	20241018	185200	38637594	1804	1804	1804	1804	0
44	20241018	185100	38637594	1804	1804	1804	1804	0
45	20241018	185000	38637594	1804	1804	1804	1804	0
46	20241018	184900	38637594	1804	1804	1804	1804	0
47	20241018	184800	38637594	1804	1804	1804	1804	0
48	20241018	184700	38637594	1804	1804	1804	1804	0
49	20241018	184600	38637594	1804	1804	1804	1804	0
50	20241018	184500	38637594	1804	1804	1804	1804	0
51	20241018	184400	38637594	1804	1804	1804	1804	0
52	20241018	184300	38637594	1804	1804	1804	1804	0
53	20241018	184200	38637594	1804	1804	1804	1804	0
54	20241018	184100	38637594	1804	1804	1804	1804	0
55	20241018	184000	38637594	1804	1804	1804	1804	0
56	20241018	183900	38637594	1804	1804	1804	1804	0
57	20241018	183800	38637594	1804	1804	1804	1804	0
58	20241018	183700	38637594	1804	1804	1804	1804	0
59	20241018	183600	38637594	1804	1804	1804	1804	0
60	20241018	183500	38637594	1804	1804	1804	1804	0
61	20241018	183400	38637594	1804	1804	1804	1804	0
62	20241018	183300	38637594	1804	1804	1804	1804	221
63	20241018	183200	38637594	1804	1804	1804	1804	0
64	20241018	183100	38637594	1804	1804	1804	1804	0
65	20241018	183000	38637594	1804	1804	1804	1804	0
66	20241018	182900	38637594	1804	1804	1804	1804	0
67	20241018	182800	38637594	1804	1804	1804	1804	0
68	20241018	182700	38637594	1804	1804	1804	1804	0
69	20241018	182600	38637594	1804	1804	1804	1804	0
70	20241018	182500	38637594	1804	1804	1804	1804	0
71	20241018	182400	38637594	1804	1804	1804	1804	0
72	20241018	182300	38637594	1804	1804	1804	1804	0
73	20241018	182200	38637594	1804	1804	1804	1804	0
74	20241018	182100	38637594	1804	1804	1804	1804	0
75	20241018	182000	38637594	1804	1804	1804	1804	0
76	20241018	181900	38637594	1804	1804	1804	1804	0
77	20241018	181800	38637594	1804	1804	1804	1804	0
78	20241018	181700	38637594	1804	1804	1804	1804	0
79	20241018	181600	38637594	1804	1804	1804	1804	0
80	20241018	181500	38637594	1804	1804	1804	1804	0
81	20241018	181400	38637594	1804	1804	1804	1804	0
82	20241018	181300	38637594	1804	1804	1804	1804	0
83	20241018	181200	38637594	1804	1804	1804	1804	0
84	20241018	181100	38637594	1804	1804	1804	1804	0
85	20241018	181000	38637594	1804	1804	1804	1804	0
86	20241018	180900	38637594	1804	1804	1804	1804	0
87	20241018	180800	38637594	1804	1804	1804	1804	0
88	20241018	180700	38637594	1804	1804	1804	1804	0
89	20241018	180600	38637594	1804	1804	1804	1804	0
90	20241018	180500	38637594	1804	1804	1804	1804	0
91	20241018	180400	38637594	1804	1804	1804	1804	0
92	20241018	180300	38637594	1804	1804	1804	1804	221
93	20241018	180200	38637594	1804	1804	1804	1804	0
94	20241018	180100	38637594	1804	1804	1804	1804	0
95	20241018	180000	38637594	1804	1804	1804	1804	0
96	20241018	175900	38637594	1804	1804	1804	1804	0
97	20241018	175800	38637594	1804	1804	1804	1804	0
98	20241018	175700	38637594	1804	1804	1804	1804	0
99	20241018	175600	38637594	1804	1804	1804	1804	0
100	20241018	175500	38637594	1804	1804	1804	1804	0
101	20241018	175400	38637594	1804	1804	1804	1804	0
102	20241018	175300	38637594	1804	1804	1804	1804	0
103	20241018	175200	38637594	1804	1804	1804	1804	0
104	20241018	175100	38637594	1804	1804	1804	1804	0
105	20241018	175000	38637594	1804	1804	1804	1804	0
106	20241018	174900	38637594	1804	1804	1804	1804	0
107	20241018	174800	38637594	1804	1804	1804	1804	0
108	20241018	174700	38637594	1804	1804	1804	1804	0
109	20241018	174600	38637594	1804	1804	1804	1804	0
110	20241018	174500	38637594	1804	1804	1804	1804	0
111	20241018	174400	38637594	1804	1804	1804	1804	0
112	20241018	174300	38637594	1804	1804	1804	1804	0
113	20241018	174200	38637594	1804	1804	1804	1804	0
114	20241018	174100	38637594	1804	1804	1804	1804	0
115	20241018	174000	38637594	1804	1804	1804	1804	0
116	20241018	173900	38637594	1804	1804	1804	1804	0
117	20241018	173800	38637594	1804	1804	1804	1804	0
118	20241018	173700	38637594	1804	1804	1804	1804	0
119	20241018	173600	38637594	1804	1804	1804	1804	0
120	20241018	173500	38637594	1804	1804	1804	1804	0
121	20241018	173400	38637594	1804	1804	1804	1804	0
122	20241018	173300	38637594	1804	1804	1804	1804	221
123	20241018	173200	38637594	1804	1804	1804	1804	0
124	20241018	173100	38637594	1804	1804	1804	1804	0
125	20241018	173000	38637594	1804	1804	1804	1804	0
126	20241018	172900	38637594	1804	1804	1804	1804	0
127	20241018	172800	38637594	1804	1804	1804	1804	0
128	20241018	172700	38637594	1804	1804	1804	1804	0
129	20241018	172600	38637594	1804	1804	1804	1804	0
130	20241018	172500	38637594	1804	1804	1804	1804	0
131	20241018	172400	38637594	1804	1804	1804	1804	0
132	20241018	172300	38637594	1804	1804	1804	1804	0
133	20241018	172200	38637594	1804	1804	1804	1804	0
134	20241018	172100	38637594	1804	1804	1804	1804	0
135	20241018	172000	38637594	1804	1804	1804	1804	0
136	20241018	171900	38637594	1804	1804	1804	1804	0
137	20241018	171800	38637594	1804	1804	1804	1804	0
138	20241018	171700	38637594	1804	1804	1804	1804	0
139	20241018	171600	38637594	1804	1804	1804	1804	0
140	20241018	171500	38637594	1804	1804	1804	1804	0
141	20241018	171400	38637594	1804	1804	1804	1804	0
142	20241018	171300	38637594	1804	1804	1804	1804	0
143	20241018	171200	38637594	1804	1804	1804	1804	0
144	20241018	171100	38637594	1804	1804	1804	1804	0
145	20241018	171000	38637594	1804	1804	1804	1804	0
146	20241018	170900	38637594	1804	1804	1804	1804	0
147	20241018	170800	38637594	1804	1804	1804	1804	0
148	20241018	170700	38637594	1804	1804	1804	1804	0
149	20241018	170600	38637594	1804	1804	1804	1804	0
150	20241018	170500	38637594	1804	1804	1804	1804	0
151	20241018	170400	38637594	1804	1804	1804	1804	0
152	20241018	170300	38637594	1804	1804	1804	1804	221
153	20241018	170200	38637594	1804	1804	1804	1804	0
154	20241018	170100	38637594	1804	1804	1804	1804	0
155	20241018	170000	38637594	1804	1804	1804	1804	0
156	20241018	165900	38637594	1804	1804	1804	1804	0
157	20241018	165800	38637594	1804	1804	1804	1804	0
158	20241018	165700	38637594	1804	1804	1804	1804	0
159	20241018	165600	38637594	1804	1804	1804	1804	0
160	20241018	165500	38637594	1804	1804	1804	1804	0
161	20241018	165400	38637594	1804	1804	1804	1804	0
162	20241018	165300	38637594	1804	1804	1804	1804	0
163	20241018	165200	38637594	1804	1804	1804	1804	0
164	20241018	165100	38637594	1804	1804	1804	1804	0
165	20241018	165000	38637594	1804	1804	1804	1804	0
166	20241018	164900	38637594	1804	1804	1804	1804	0
167	20241018	164800	38637594	1804	1804	1804	1804	0
168	20241018	164700	38637594	1804	1804	1804	1804	0
169	20241018	164600	38637594	1804	1804	1804	1804	0
170	20241018	164500	38637594	1804	1804	1804	1804	0
171	20241018	164400	38637594	1804	1804	1804	1804	0
172	20241018	164300	38637594	1804	1804	1804	1804	0
173	20241018	164200	38637594	1804	1804	1804	1804	0
174	20241018	164100	38637594	1804	1804	1804	1804	0
175	20241018	164000	38637594	1804	1804	1804	1804	0
176	20241018	163900	38637594	1804	1804	1804	1804	0
177	20241018	163800	38637594	1804	1804	1804	1804	0
178	20241018	163700	38637594	1804	1804	1804	1804	0
179	20241018	163600	38637594	1804	1804	1804	1804	0
180	20241018	163500	38637594	1804	1804	1804	1804	0
181	20241018	163400	38637594	1804	1804	1804	1804	0
182	20241018	163300	38637594	1804	1804	1804	1804	221
183	20241018	163200	38637594	1804	1804	1804	1804	0
184	20241018	163100	38637594	1804	1804	1804	1804	0
185	20241018	163000	38637594	1804	1804	1804	1804	0
186	20241018	162900	38637594	1804	1804	1804	1804	0
187	20241018	162800	38637594	1804	1804	1804	1804	0
188	20241018	162700	38637594	1804	1804	1804	1804	0
189	20241018	162600	38637594	1804	1804	1804	1804	0
190	20241018	162500	38637594	1804	1804	1804	1804	0
191	20241018	162400	38637594	1804	1804	1804	1804	0
192	20241018	162300	38637594	1804	1804	1804	1804	0
193	20241018	162200	38637594	1804	1804	1804	1804	0
194	20241018	162100	38637594	1804	1804	1804	1804	0
195	20241018	162000	38637594	1804	1804	1804	1804	0
196	20241018	161900	38637594	1804	1804	1804	1804	0
197	20241018	161800	38637594	1804	1804	1804	1804	0
198	20241018	161700	38637594	1804	1804	1804	1804	0
199	20241018	161600	38637594	1804	1804	1804	1804	0
200	20241018	161500	38637594	1804	1804	1804	1804	0
201	20241018	161400	38637594	1804	1804	1804	1804	0
202	20241018	161300	38637594	1804	1804	1804	1804	0
203	20241018	161200	38637594	1804	1804	1804	1804	0
204	20241018	161100	38637594	1804	1804	1804	1804	0
205	20241018	161000	38637594	1804	1804	1804	1804	0
206	20241018	160900	38637594	1804	1804	1804	1804	0
207	20241018	160800	38637594	1804	1804	1804	1804	0
208	20241018	160700	38637594	1804	1804	1804	1804	0
209	20241018	160600	38637594	1804	1804	1804	1804	0
210	20241018	160500	38637594	1804	1804	1804	1804	0
211	20241018	160400	38637594	1804	1804	1804	1804	0
212	20241018	160300	38637594	1804	1804	1804	1804	221
213	20241018	160200	38637594	1804	1804	1804	1804	0
214	20241018	160100	38637594	1804	1804	1804	1804	0
215	20241018	160000	38637594	1804	1804	1804	1804	0
216	20241018	155900	38637594	1804	1804	1804	1804	0
217	20241018	155800	38637594	1804	1804	1804	1804	0
218	20241018	155700	38637594	1804	1804	1804	1804	0
219	20241018	155600	38637594	1804	1804	1804	1804	0
220	20241018	155500	38637594	1804	1804	1804	1804	0
221	20241018	155400	38637594	1804	1804	1804	1804	0
222	20241018	155300	38637594	1804	1804	1804	1804	0
223	20241018	155200	38637594	1804	1804	1804	1804	0
224	20241018	155100	38637594	1804	1804	1804	1804	0
225	20241018	155000	38637594	1804	1804	1804	1804	0
226	20241018	154900	38637594	1804	1804	1804	1804	0
227	20241018	154800	38637594	1804	1804	1804	1804	0
228	20241018	154700	38637594	1804	1804	1804	1804	0
229	20241018	154600	38637594	1804	1804	1804	1804	0
230	20241018	154500	38637594	1804	1804	1804	1804	0
231	20241018	154400	38637594	1804	1804	1804	1804	0
232	20241018	154300	38637594	1804	1804	1804	1804	0
233	20241018	154200	38637594	1804	1804	1804	1804	0
234	20241018	154100	38637594	1804	1804	1804	1804	0
235	20241018	154000	38637594	1804	1804	1804	1804	0
236	20241018	153900	38637594	1804	1804	1804	1804	0
237	20241018	153800	38637594	1804	1804	1804	1804	0
238	20241018	153700	38637594	1804	1804	1804	1804	0
239	20241018	153600	38637594	1804	1804	1804	1804	0
240	20241018	153500	38637594	1804	1804	1804	1804	0
241	20241018	153400	38637594	1804	1804	1804	1804	0
242	20241018	153300	38637594	1804	1804	1804	1804	221
243	20241018	153200	38637594	1804	1804	1804	1804	0
244	20241018	153100	38637594	1804	1804	1804	1804	0
245	20241018	153000	38637594	1804	1804	1804	1804	221
246	20241018	152900	38238910	1805	1805	1805	1805	0
247	20241018	152800	38238910	1805	1805	1805	1805	0
248	20241018	152700	38238910	1805	1805	1805	1805	0
249	20241018	152600	38238910	1805	1805	1805	1805	0
250	20241018	152500	38238910	1805	1805	1805	1805	0
251	20241018	152400	38238910	1805	1805	1805	1805	0
252	20241018	152300	38238910	1805	1805	1805	1805	0
253	20241018	152200	38238910	1805	1805	1805	1805	0
254	20241018	152100	38238910	1805	1805	1805	1805	0
255	20241018	152000	38238910	1805	1805	1805	1805	0
256	20241018	151900	38238910	1805	1799	1805	1799	67
257	20241018	151800	38118327	1800	1778	1800	1778	61
258	20241018	151700	38009677	1778	1778	1778	1778	0
259	20241018	151600	38009677	1778	1778	1778	1778	0
260	20241018	151500	38009677	1778	1778	1778	1778	1
261	20241018	151400	38007899	1766	1766	1766	1766	0
262	20241018	151300	38007899	1766	1761	1766	1761	783
263	20241018	151200	36626368	1761	1761	1761	1761	0
264	20241018	151100	36626368	1761	1761	1761	1761	0
265	20241018	151000	36626368	1761	1761	1761	1761	0
266	20241018	150900	36626368	1761	1761	1761	1761	0
267	20241018	150800	36626368	1761	1761	1761	1761	315
268	20241018	150700	36071653	1761	1761	1761	1761	0
269	20241018	150600	36071653	1761	1760	1761	1760	131
270	20241018	150500	35840982	1761	1761	1761	1761	0
271	20241018	150400	35840982	1761	1761	1761	1761	0
272	20241018	150300	35840982	1761	1760	1761	1760	15
273	20241018	150200	35814581	1748	1751	1751	1748	105
274	20241018	150100	35631029	1762	1762	1762	1762	0
275	20241018	150000	35631029	1762	1762	1762	1762	0
276	20241018	145900	35631029	1762	1762	1762	1762	0
277	20241018	145800	35631029	1762	1762	1762	1762	0
278	20241018	145700	35631029	1762	1762	1762	1762	0
279	20241018	145600	35631029	1762	1762	1762	1762	0
280	20241018	145500	35631029	1762	1762	1762	1762	0
281	20241018	145400	35631029	1762	1762	1762	1762	0
282	20241018	145300	35631029	1762	1762	1762	1762	0
283	20241018	145200	35631029	1762	1762	1762	1762	0
284	20241018	145100	35631029	1762	1762	1762	1762	0
285	20241018	145000	35631029	1762	1762	1762	1762	0
286	20241018	144900	35631029	1762	1762	1762	1762	0
287	20241018	144800	35631029	1762	1762	1762	1762	0
288	20241018	144700	35631029	1762	1762	1762	1762	0
289	20241018	144600	35631029	1762	1762	1762	1762	0
290	20241018	144500	35631029	1762	1762	1762	1762	0
291	20241018	144400	35631029	1762	1762	1762	1762	40
292	20241018	144300	35560549	1762	1762	1762	1762	0
293	20241018	144200	35560549	1762	1762	1762	1762	0
294	20241018	144100	35560549	1762	1762	1762	1762	0
295	20241018	144000	35560549	1762	1762	1762	1762	0
296	20241018	143900	35560549	1762	1762	1762	1762	0
297	20241018	143800	35560549	1762	1762	1762	1762	0
298	20241018	143700	35560549	1762	1762	1762	1762	0
299	20241018	143600	35560549	1762	1762	1762	1762	0
300	20241018	143500	35560549	1762	1762	1762	1762	0
301	20241018	143400	35560549	1762	1762	1762	1762	1
302	20241018	143300	35558787	1760	1760	1760	1760	0
303	20241018	143200	35558787	1760	1760	1760	1760	0
304	20241018	143100	35558787	1760	1760	1760	1760	0
305	20241018	143000	35558787	1760	1760	1760	1760	0
306	20241018	142900	35558787	1760	1760	1760	1760	10
307	20241018	142800	35541187	1762	1762	1762	1762	0
308	20241018	142700	35541187	1762	1762	1762	1762	10
309	20241018	142600	35523567	1762	1762	1762	1762	0
310	20241018	142500	35523567	1762	1762	1762	1762	0
311	20241018	142400	35523567	1762	1762	1762	1762	0
312	20241018	142300	35523567	1762	1762	1762	1762	0
313	20241018	142200	35523567	1762	1762	1762	1762	0
314	20241018	142100	35523567	1762	1762	1762	1762	0
315	20241018	142000	35523567	1762	1762	1762	1762	0
316	20241018	141900	35523567	1762	1762	1762	1762	0
317	20241018	141800	35523567	1762	1752	1762	1752	621
318	20241018	141700	34434255	1751	1751	1751	1751	0
319	20241018	141600	34434255	1751	1751	1751	1751	0
320	20241018	141500	34434255	1751	1751	1751	1751	0
321	20241018	141400	34434255	1751	1751	1751	1751	0
322	20241018	141300	34434255	1751	1751	1751	1751	0
323	20241018	141200	34434255	1751	1751	1751	1751	0
324	20241018	141100	34434255	1751	1751	1751	1751	0
325	20241018	141000	34434255	1751	1751	1751	1751	0
326	20241018	140900	34434255	1751	1751	1751	1751	10
327	20241018	140800	34416745	1752	1752	1752	1752	0
328	20241018	140700	34416745	1752	1748	1752	1748	65
329	20241018	140600	34303117	1745	1745	1745	1745	34
330	20241018	140500	34243787	1745	1745	1745	1745	0
331	20241018	140400	34243787	1745	1745	1745	1745	0
332	20241018	140300	34243787	1745	1745	1745	1745	0
333	20241018	140200	34243787	1745	1745	1745	1745	0
334	20241018	140100	34243787	1745	1745	1745	1745	0
335	20241018	140000	34243787	1745	1745	1745	1745	0
336	20241018	135900	34243787	1745	1745	1745	1745	0
337	20241018	135800	34243787	1745	1745	1745	1745	0
338	20241018	135700	34243787	1745	1745	1745	1745	179
339	20241018	135600	33931432	1746	1746	1746	1746	2
340	20241018	135500	33927940	1747	1747	1747	1747	0
341	20241018	135400	33927940	1747	1747	1747	1747	4
342	20241018	135300	33920952	1747	1747	1747	1747	0
343	20241018	135200	33920952	1747	1747	1747	1747	6
344	20241018	135100	33910470	1746	1746	1746	1746	0
345	20241018	135000	33910470	1746	1746	1746	1746	0
346	20241018	134900	33910470	1746	1746	1746	1746	0
347	20241018	134800	33910470	1746	1746	1746	1746	0
348	20241018	134700	33910470	1746	1746	1746	1746	0
349	20241018	134600	33910470	1746	1746	1746	1746	0
350	20241018	134500	33910470	1746	1746	1746	1746	0
351	20241018	134400	33910470	1746	1746	1746	1746	0
352	20241018	134300	33910470	1746	1746	1746	1746	0
353	20241018	134200	33910470	1746	1746	1746	1746	0
354	20241018	134100	33910470	1746	1746	1746	1746	8
355	20241018	134000	33896502	1747	1747	1747	1747	0
356	20241018	133900	33896502	1747	1747	1747	1747	2
357	20241018	133800	33893008	1748	1748	1748	1748	0
358	20241018	133700	33893008	1748	1748	1748	1748	6
359	20241018	133600	33882520	1749	1749	1749	1749	9
360	20241018	133500	33866779	1749	1749	1749	1749	10
361	20241018	133400	33849289	1749	1749	1749	1749	0
362	20241018	133300	33849289	1749	1749	1749	1749	150
363	20241018	133200	33586939	1751	1751	1751	1751	0
364	20241018	133100	33586939	1751	1751	1751	1751	0
365	20241018	133000	33586939	1751	1751	1751	1751	2
366	20241018	132900	33583437	1749	1749	1749	1749	0
367	20241018	132800	33583437	1749	1749	1749	1749	35
368	20241018	132700	33522222	1748	1748	1748	1748	0
369	20241018	132600	33522222	1748	1748	1748	1748	8
370	20241018	132500	33508238	1750	1750	1750	1750	0
371	20241018	132400	33508238	1750	1750	1750	1750	17
372	20241018	132300	33478488	1751	1751	1751	1751	0
373	20241018	132200	33478488	1751	1751	1751	1751	0
374	20241018	132100	33478488	1751	1751	1751	1751	0
375	20241018	132000	33478488	1751	1751	1751	1751	0
376	20241018	131900	33478488	1751	1751	1751	1751	0
377	20241018	131800	33478488	1751	1751	1751	1751	0
378	20241018	131700	33478488	1751	1751	1751	1751	0
379	20241018	131600	33478488	1751	1751	1751	1751	0
380	20241018	131500	33478488	1751	1751	1751	1751	0
381	20241018	131400	33478488	1751	1751	1751	1751	0
382	20241018	131300	33478488	1751	1751	1751	1751	0
383	20241018	131200	33478488	1751	1751	1751	1751	10
384	20241018	131100	33460978	1753	1753	1753	1753	0
385	20241018	131000	33460978	1753	1750	1753	1750	290
386	20241018	130900	32953457	1750	1750	1750	1750	292
387	20241018	130800	32442457	1750	1751	1751	1750	576
388	20241018	130700	31434262	1751	1751	1751	1751	0
389	20241018	130600	31434262	1751	1751	1751	1751	0
390	20241018	130500	31434262	1751	1752	1752	1751	1078
391	20241018	130400	29546621	1755	1755	1755	1755	0
392	20241018	130300	29546621	1755	1755	1755	1755	0
393	20241018	130200	29546621	1755	1755	1755	1755	0
394	20241018	130100	29546621	1755	1755	1755	1755	2
395	20241018	130000	29543111	1755	1755	1755	1755	4
396	20241018	125900	29536091	1759	1759	1759	1759	0
397	20241018	125800	29536091	1759	1759	1759	1759	0
398	20241018	125700	29536091	1759	1759	1759	1759	0
399	20241018	125600	29536091	1759	1759	1759	1759	0
400	20241018	125500	29536091	1759	1759	1759	1759	0
401	20241018	125400	29536091	1759	1759	1759	1759	0
402	20241018	125300	29536091	1759	1759	1759	1759	0
403	20241018	125200	29536091	1759	1759	1759	1759	0
404	20241018	125100	29536091	1759	1759	1759	1759	0
405	20241018	125000	29536091	1759	1759	1759	1759	0
406	20241018	124900	29536091	1759	1759	1759	1759	0
407	20241018	124800	29536091	1759	1759	1759	1759	0
408	20241018	124700	29536091	1759	1758	1759	1758	12
409	20241018	124600	29514991	1752	1752	1752	1752	0
410	20241018	124500	29514991	1752	1759	1759	1752	5
411	20241018	124400	29506203	1752	1755	1755	1752	90
412	20241018	124300	29348520	1760	1756	1760	1756	407
413	20241018	124200	28633796	1756	1756	1756	1756	50
414	20241018	124100	28545996	1756	1756	1756	1756	527
415	20241018	124000	27620584	1756	1756	1756	1756	0
416	20241018	123900	27620584	1756	1760	1760	1756	11
417	20241018	123800	27601228	1762	1762	1762	1762	0
418	20241018	123700	27601228	1762	1762	1762	1762	0
419	20241018	123600	27601228	1762	1762	1762	1762	0
420	20241018	123500	27601228	1762	1762	1762	1762	0
421	20241018	123400	27601228	1762	1762	1762	1762	0
422	20241018	123300	27601228	1762	1762	1762	1762	0
423	20241018	123200	27601228	1762	1762	1762	1762	0
424	20241018	123100	27601228	1762	1762	1762	1762	0
425	20241018	123000	27601228	1762	1762	1762	1762	0
426	20241018	122900	27601228	1762	1762	1762	1762	0
427	20241018	122800	27601228	1762	1756	1762	1756	59
428	20241018	122700	27497510	1765	1765	1765	1765	0
429	20241018	122600	27497510	1765	1765	1765	1765	0
430	20241018	122500	27497510	1765	1765	1765	1765	0
431	20241018	122400	27497510	1765	1765	1765	1765	0
432	20241018	122300	27497510	1765	1765	1765	1765	0
433	20241018	122200	27497510	1765	1765	1765	1765	0
434	20241018	122100	27497510	1765	1765	1765	1765	0
435	20241018	122000	27497510	1765	1765	1765	1765	0
436	20241018	121900	27497510	1765	1765	1765	1765	0
437	20241018	121800	27497510	1765	1765	1765	1765	0
438	20241018	121700	27497510	1765	1765	1765	1765	0
439	20241018	121600	27497510	1765	1765	1765	1765	0
440	20241018	121500	27497510	1765	1765	1765	1765	0
441	20241018	121400	27497510	1765	1765	1765	1765	0
442	20241018	121300	27497510	1765	1765	1765	1765	0
443	20241018	121200	27497510	1765	1765	1765	1765	0
444	20241018	121100	27497510	1765	1765	1765	1765	0
445	20241018	121000	27497510	1765	1765	1765	1765	0
446	20241018	120900	27497510	1765	1765	1765	1765	0
447	20241018	120800	27497510	1765	1765	1765	1765	0
448	20241018	120700	27497510	1765	1765	1765	1765	0
449	20241018	120600	27497510	1765	1765	1765	1765	0
450	20241018	120500	27497510	1765	1765	1765	1765	0
451	20241018	120400	27497510	1765	1765	1765	1765	0
452	20241018	120300	27497510	1765	1765	1765	1765	0
453	20241018	120200	27497510	1765	1765	1765	1765	0
454	20241018	120100	27497510	1765	1765	1765	1765	0
455	20241018	120000	27497510	1765	1765	1765	1765	0
456	20241018	115900	27497510	1765	1765	1765	1765	0
457	20241018	115800	27497510	1765	1765	1765	1765	0
458	20241018	115700	27497510	1765	1765	1765	1765	0
459	20241018	115600	27497510	1765	1765	1765	1765	0
460	20241018	115500	27497510	1765	1765	1765	1765	0
461	20241018	115400	27497510	1765	1765	1765	1765	0
462	20241018	115300	27497510	1765	1765	1765	1765	0
463	20241018	115200	27497510	1765	1765	1765	1765	0
464	20241018	115100	27497510	1765	1765	1765	1765	0
465	20241018	115000	27497510	1765	1765	1765	1765	0
466	20241018	114900	27497510	1765	1765	1765	1765	0
467	20241018	114800	27497510	1765	1765	1765	1765	0
468	20241018	114700	27497510	1765	1764	1765	1764	10
469	20241018	114600	27479868	1750	1750	1750	1750	0
470	20241018	114500	27479868	1750	1750	1750	1750	0
471	20241018	114400	27479868	1750	1750	1750	1750	0
472	20241018	114300	27479868	1750	1761	1761	1750	4553
473	20241018	114200	19482330	1779	1779	1779	1779	4
474	20241018	114100	19475214	1761	1762	1762	1761	1000
475	20241018	114000	17713765	1788	1788	1788	1788	0
476	20241018	113900	17713765	1788	1788	1788	1788	0
477	20241018	113800	17713765	1788	1788	1788	1788	0
478	20241018	113700	17713765	1788	1788	1788	1788	0
479	20241018	113600	17713765	1788	1788	1788	1788	0
480	20241018	113500	17713765	1788	1788	1788	1788	0
481	20241018	113400	17713765	1788	1788	1788	1788	0
482	20241018	113300	17713765	1788	1788	1788	1788	0
483	20241018	113200	17713765	1788	1788	1788	1788	1
484	20241018	113100	17711977	1762	1762	1762	1762	0
485	20241018	113000	17711977	1762	1762	1762	1762	0
486	20241018	112900	17711977	1762	1762	1762	1762	0
487	20241018	112800	17711977	1762	1762	1762	1762	0
488	20241018	112700	17711977	1762	1762	1762	1762	0
489	20241018	112600	17711977	1762	1762	1762	1762	8
490	20241018	112500	17697881	1762	1763	1763	1762	100
491	20241018	112400	17521645	1762	1774	1774	1762	1325
492	20241018	112300	15175393	1781	1781	1781	1781	0
493	20241018	112200	15175393	1781	1781	1781	1781	0
494	20241018	112100	15175393	1781	1781	1781	1781	0
495	20241018	112000	15175393	1781	1781	1781	1781	5
496	20241018	111900	15166488	1781	1781	1781	1781	81
497	20241018	111800	15022227	1781	1781	1781	1781	1
498	20241018	111700	15020446	1781	1781	1781	1781	0
499	20241018	111600	15020446	1781	1781	1781	1781	0
500	20241018	111500	15020446	1781	1781	1781	1781	0
501	20241018	111400	15020446	1781	1781	1781	1781	0
502	20241018	111300	15020446	1781	1781	1781	1781	0
503	20241018	111200	15020446	1781	1781	1781	1781	0
504	20241018	111100	15020446	1781	1781	1781	1781	0
505	20241018	111000	15020446	1781	1781	1781	1781	5
506	20241018	110900	15011541	1773	1773	1773	1773	0
507	20241018	110800	15011541	1773	1773	1773	1773	0
508	20241018	110700	15011541	1773	1773	1773	1773	0
509	20241018	110600	15011541	1773	1803	1814	1773	48
510	20241018	110500	14925815	1799	1796	1799	1796	881
511	20241018	110400	13342632	1795	1780	1795	1780	446
512	20241018	110300	12543502	1774	1774	1774	1774	0
513	20241018	110200	12543502	1774	1774	1774	1774	0
514	20241018	110100	12543502	1774	1774	1774	1774	0
515	20241018	110000	12543502	1774	1774	1774	1774	0
516	20241018	105900	12543502	1774	1774	1774	1774	0
517	20241018	105800	12543502	1774	1774	1774	1774	0
518	20241018	105700	12543502	1774	1774	1774	1774	0
519	20241018	105600	12543502	1774	1774	1774	1774	0
520	20241018	105500	12543502	1774	1773	1774	1773	165
521	20241018	105400	12250951	1773	1773	1773	1773	0
522	20241018	105300	12250951	1773	1773	1773	1773	8
523	20241018	105200	12236767	1773	1773	1773	1773	0
524	20241018	105100	12236767	1773	1773	1773	1773	0
525	20241018	105000	12236767	1773	1773	1773	1773	0
526	20241018	104900	12236767	1773	1773	1773	1773	0
527	20241018	104800	12236767	1773	1771	1773	1771	122
528	20241018	104700	12020661	1771	1771	1771	1771	0
529	20241018	104600	12020661	1771	1771	1771	1771	0
530	20241018	104500	12020661	1771	1771	1771	1771	0
531	20241018	104400	12020661	1771	1771	1771	1771	1
532	20241018	104300	12018890	1771	1771	1771	1771	0
533	20241018	104200	12018890	1771	1771	1771	1771	0
534	20241018	104100	12018890	1771	1771	1771	1771	193
535	20241018	104000	11677087	1771	1771	1771	1771	0
536	20241018	103900	11677087	1771	1771	1771	1771	0
537	20241018	103800	11677087	1771	1771	1771	1771	0
538	20241018	103700	11677087	1771	1777	1777	1771	3
539	20241018	103600	11671762	1780	1780	1780	1780	0
540	20241018	103500	11671762	1780	1780	1780	1780	0
541	20241018	103400	11671762	1780	1780	1780	1780	0
542	20241018	103300	11671762	1780	1780	1780	1780	0
543	20241018	103200	11671762	1780	1780	1780	1780	0
544	20241018	103100	11671762	1780	1780	1780	1780	0
545	20241018	103000	11671762	1780	1780	1780	1780	214
546	20241018	102900	11290842	1780	1780	1780	1780	0
547	20241018	102800	11290842	1780	1780	1780	1780	0
548	20241018	102700	11290842	1780	1780	1780	1780	0
549	20241018	102600	11290842	1780	1780	1780	1779	591
550	20241018	102500	10238870	1780	1780	1780	1780	0
551	20241018	102400	10238870	1780	1780	1780	1780	0
552	20241018	102300	10238870	1780	1780	1780	1780	0
553	20241018	102200	10238870	1780	1780	1780	1780	0
554	20241018	102100	10238870	1780	1780	1780	1780	0
555	20241018	102000	10238870	1780	1780	1780	1780	0
556	20241018	101900	10238870	1780	1780	1780	1780	0
557	20241018	101800	10238870	1780	1780	1780	1780	0
558	20241018	101700	10238870	1780	1780	1780	1780	1
559	20241018	101600	10237090	1796	1796	1796	1796	10
560	20241018	101500	10219130	1798	1798	1798	1798	0
561	20241018	101400	10219130	1798	1798	1798	1798	0
562	20241018	101300	10219130	1798	1798	1798	1798	0
563	20241018	101200	10219130	1798	1798	1798	1798	0
564	20241018	101100	10219130	1798	1798	1798	1798	0
565	20241018	101000	10219130	1798	1798	1798	1798	0
566	20241018	100900	10219130	1798	1798	1798	1798	0
567	20241018	100800	10219130	1798	1798	1798	1798	0
568	20241018	100700	10219130	1798	1798	1798	1798	0
569	20241018	100600	10219130	1798	1798	1798	1798	0
570	20241018	100500	10219130	1798	1795	1798	1795	4
571	20241018	100400	10211944	1765	1765	1765	1765	0
572	20241018	100300	10211944	1765	1765	1765	1765	0
573	20241018	100200	10211944	1765	1765	1765	1765	0
574	20241018	100100	10211944	1765	1765	1765	1765	100
575	20241018	100000	10035444	1765	1765	1765	1765	1
576	20241018	095900	10033679	1765	1765	1765	1765	0
577	20241018	095800	10033679	1765	1765	1765	1765	0
578	20241018	095700	10033679	1765	1765	1765	1765	0
579	20241018	095600	10033679	1765	1765	1765	1765	0
580	20241018	095500	10033679	1765	1765	1765	1765	0
581	20241018	095400	10033679	1765	1765	1765	1765	0
582	20241018	095300	10033679	1765	1765	1765	1765	0
583	20241018	095200	10033679	1765	1765	1765	1765	0
584	20241018	095100	10033679	1765	1785	1785	1765	290
585	20241018	095000	9521500	1799	1799	1799	1799	155
586	20241018	094900	9242655	1799	1798	1799	1798	100
587	20241018	094800	9062763	1779	1779	1779	1779	0
588	20241018	094700	9062763	1779	1779	1779	1779	0
589	20241018	094600	9062763	1779	1779	1779	1779	45
590	20241018	094500	8982708	1779	1779	1779	1779	467
591	20241018	094400	8151915	1774	1821	1822	1774	85
592	20241018	094300	7998773	1823	1823	1823	1823	1
593	20241018	094200	7996950	1773	1773	1773	1773	80
594	20241018	094100	7855110	1765	1765	1765	1765	0
595	20241018	094000	7855110	1765	1826	1826	1765	155
596	20241018	093900	7575328	1825	1826	1826	1825	131
597	20241018	093800	7336223	1827	1815	1827	1815	50
598	20241018	093700	7245016	1815	1809	1815	1809	301
599	20241018	093600	6699615	1810	1810	1810	1810	0
600	20241018	093500	6699615	1810	1809	1810	1809	220
601	20241018	093400	6301615	1809	1804	1809	1757	183
602	20241018	093300	5973506	1800	1800	1800	1800	0
603	20241018	093200	5973506	1800	1789	1800	1789	50
604	20241018	093100	5883796	1790	1789	1790	1789	100
605	20241018	093000	5704841	1789	1780	1789	1780	71
606	20241018	092900	5577840	1780	1778	1780	1778	30
607	20241018	092800	5524460	1778	1778	1778	1778	0
608	20241018	092700	5524460	1778	1777	1778	1777	1000
609	20241018	092600	3746468	1778	1778	1778	1778	0
610	20241018	092500	3746468	1778	1778	1778	1778	0
611	20241018	092400	3746468	1778	1778	1778	1778	1405
612	20241018	092300	1248378	1777	1776	1777	1776	98
613	20241018	092200	1074240	1776	1776	1776	1776	0
614	20241018	092100	1074240	1776	1776	1776	1776	0
615	20241018	092000	1074240	1776	1776	1776	1776	0
616	20241018	091900	1074240	1776	1776	1776	1776	2
617	20241018	091800	1070688	1777	1777	1777	1777	0
618	20241018	091700	1070688	1777	1777	1777	1777	0
619	20241018	091600	1070688	1777	1777	1777	1777	0
620	20241018	091500	1070688	1777	1777	1777	1777	0
621	20241018	091400	1070688	1777	1777	1777	1777	0
622	20241018	091300	1070688	1777	1777	1777	1777	0
623	20241018	091200	1070688	1777	1777	1777	1777	0
624	20241018	091100	1070688	1777	1777	1777	1777	0
625	20241018	091000	1070688	1777	1777	1777	1777	0
626	20241018	090900	1070688	1777	1777	1777	1777	0
627	20241018	090800	1070688	1777	1777	1777	1777	0
628	20241018	090700	1070688	1777	1777	1777	1777	0
629	20241018	090600	1070688	1777	1777	1777	1777	100
630	20241018	090500	892988	1777	1777	1777	1777	2
631	20241018	090400	889434	1777	1777	1777	1777	0
632	20241018	090300	889434	1777	1777	1777	1777	0
633	20241018	090200	889434	1777	1777	1777	1777	0
634	20241018	090100	889434	1777	1777	1777	1777	0
635	20241018	090000	889434	1777	1741	1777	1741	506