KissMeData/018500/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	190500	57834913	1355	1355	1355	1355	1179
3	20241004	190400	57834913	1355	1355	1355	1355	0
4	20241004	190300	57834913	1355	1355	1355	1355	0
5	20241004	190200	57834913	1355	1355	1355	1355	0
6	20241004	190100	57834913	1355	1355	1355	1355	0
7	20241004	190000	57834913	1355	1355	1355	1355	0
8	20241004	185900	57834913	1355	1355	1355	1355	0
9	20241004	185800	57834913	1355	1355	1355	1355	0
10	20241004	185700	57834913	1355	1355	1355	1355	0
11	20241004	185600	57834913	1355	1355	1355	1355	0
12	20241004	185500	57834913	1355	1355	1355	1355	0
13	20241004	185400	57834913	1355	1355	1355	1355	0
14	20241004	185300	57834913	1355	1355	1355	1355	0
15	20241004	185200	57834913	1355	1355	1355	1355	0
16	20241004	185100	57834913	1355	1355	1355	1355	0
17	20241004	185000	57834913	1355	1355	1355	1355	0
18	20241004	184900	57834913	1355	1355	1355	1355	0
19	20241004	184800	57834913	1355	1355	1355	1355	0
20	20241004	184700	57834913	1355	1355	1355	1355	0
21	20241004	184600	57834913	1355	1355	1355	1355	0
22	20241004	184500	57834913	1355	1355	1355	1355	0
23	20241004	184400	57834913	1355	1355	1355	1355	0
24	20241004	184300	57834913	1355	1355	1355	1355	0
25	20241004	184200	57834913	1355	1355	1355	1355	0
26	20241004	184100	57834913	1355	1355	1355	1355	0
27	20241004	184000	57834913	1355	1355	1355	1355	0
28	20241004	183900	57834913	1355	1355	1355	1355	0
29	20241004	183800	57834913	1355	1355	1355	1355	0
30	20241004	183700	57834913	1355	1355	1355	1355	0
31	20241004	183600	57834913	1355	1355	1355	1355	0
32	20241004	183500	57834913	1355	1355	1355	1355	1179
33	20241004	183400	57834913	1355	1355	1355	1355	0
34	20241004	183300	57834913	1355	1355	1355	1355	0
35	20241004	183200	57834913	1355	1355	1355	1355	0
36	20241004	183100	57834913	1355	1355	1355	1355	0
37	20241004	183000	57834913	1355	1355	1355	1355	0
38	20241004	182900	57834913	1355	1355	1355	1355	0
39	20241004	182800	57834913	1355	1355	1355	1355	0
40	20241004	182700	57834913	1355	1355	1355	1355	0
41	20241004	182600	57834913	1355	1355	1355	1355	0
42	20241004	182500	57834913	1355	1355	1355	1355	0
43	20241004	182400	57834913	1355	1355	1355	1355	0
44	20241004	182300	57834913	1355	1355	1355	1355	0
45	20241004	182200	57834913	1355	1355	1355	1355	0
46	20241004	182100	57834913	1355	1355	1355	1355	0
47	20241004	182000	57834913	1355	1355	1355	1355	0
48	20241004	181900	57834913	1355	1355	1355	1355	0
49	20241004	181800	57834913	1355	1355	1355	1355	0
50	20241004	181700	57834913	1355	1355	1355	1355	0
51	20241004	181600	57834913	1355	1355	1355	1355	0
52	20241004	181500	57834913	1355	1355	1355	1355	0
53	20241004	181400	57834913	1355	1355	1355	1355	0
54	20241004	181300	57834913	1355	1355	1355	1355	0
55	20241004	181200	57834913	1355	1355	1355	1355	0
56	20241004	181100	57834913	1355	1355	1355	1355	0
57	20241004	181000	57834913	1355	1355	1355	1355	0
58	20241004	180900	57834913	1355	1355	1355	1355	0
59	20241004	180800	57834913	1355	1355	1355	1355	0
60	20241004	180700	57834913	1355	1355	1355	1355	0
61	20241004	180600	57834913	1355	1355	1355	1355	0
62	20241004	180500	57834913	1355	1355	1355	1355	1179
63	20241004	180400	57834913	1355	1355	1355	1355	0
64	20241004	180300	57834913	1355	1355	1355	1355	0
65	20241004	180200	57834913	1355	1355	1355	1355	0
66	20241004	180100	57834913	1355	1355	1355	1355	0
67	20241004	180000	57834913	1355	1355	1355	1355	0
68	20241004	175900	57834913	1355	1355	1355	1355	0
69	20241004	175800	57834913	1355	1355	1355	1355	0
70	20241004	175700	57834913	1355	1355	1355	1355	0
71	20241004	175600	57834913	1355	1355	1355	1355	0
72	20241004	175500	57834913	1355	1355	1355	1355	0
73	20241004	175400	57834913	1355	1355	1355	1355	0
74	20241004	175300	57834913	1355	1355	1355	1355	0
75	20241004	175200	57834913	1355	1355	1355	1355	0
76	20241004	175100	57834913	1355	1355	1355	1355	0
77	20241004	175000	57834913	1355	1355	1355	1355	0
78	20241004	174900	57834913	1355	1355	1355	1355	0
79	20241004	174800	57834913	1355	1355	1355	1355	0
80	20241004	174700	57834913	1355	1355	1355	1355	0
81	20241004	174600	57834913	1355	1355	1355	1355	0
82	20241004	174500	57834913	1355	1355	1355	1355	0
83	20241004	174400	57834913	1355	1355	1355	1355	0
84	20241004	174300	57834913	1355	1355	1355	1355	0
85	20241004	174200	57834913	1355	1355	1355	1355	0
86	20241004	174100	57834913	1355	1355	1355	1355	0
87	20241004	174000	57834913	1355	1355	1355	1355	0
88	20241004	173900	57834913	1355	1355	1355	1355	0
89	20241004	173800	57834913	1355	1355	1355	1355	0
90	20241004	173700	57834913	1355	1355	1355	1355	0
91	20241004	173600	57834913	1355	1355	1355	1355	0
92	20241004	173500	57834913	1355	1355	1355	1355	1179
93	20241004	173400	57834913	1355	1355	1355	1355	0
94	20241004	173300	57834913	1355	1355	1355	1355	0
95	20241004	173200	57834913	1355	1355	1355	1355	0
96	20241004	173100	57834913	1355	1355	1355	1355	0
97	20241004	173000	57834913	1355	1355	1355	1355	0
98	20241004	172900	57834913	1355	1355	1355	1355	0
99	20241004	172800	57834913	1355	1355	1355	1355	0
100	20241004	172700	57834913	1355	1355	1355	1355	0
101	20241004	172600	57834913	1355	1355	1355	1355	0
102	20241004	172500	57834913	1355	1355	1355	1355	0
103	20241004	172400	57834913	1355	1355	1355	1355	0
104	20241004	172300	57834913	1355	1355	1355	1355	0
105	20241004	172200	57834913	1355	1355	1355	1355	0
106	20241004	172100	57834913	1355	1355	1355	1355	0
107	20241004	172000	57834913	1355	1355	1355	1355	0
108	20241004	171900	57834913	1355	1355	1355	1355	0
109	20241004	171800	57834913	1355	1355	1355	1355	0
110	20241004	171700	57834913	1355	1355	1355	1355	0
111	20241004	171600	57834913	1355	1355	1355	1355	0
112	20241004	171500	57834913	1355	1355	1355	1355	0
113	20241004	171400	57834913	1355	1355	1355	1355	0
114	20241004	171300	57834913	1355	1355	1355	1355	0
115	20241004	171200	57834913	1355	1355	1355	1355	0
116	20241004	171100	57834913	1355	1355	1355	1355	0
117	20241004	171000	57834913	1355	1355	1355	1355	0
118	20241004	170900	57834913	1355	1355	1355	1355	0
119	20241004	170800	57834913	1355	1355	1355	1355	0
120	20241004	170700	57834913	1355	1355	1355	1355	0
121	20241004	170600	57834913	1355	1355	1355	1355	0
122	20241004	170500	57834913	1355	1355	1355	1355	1179
123	20241004	170400	57834913	1355	1355	1355	1355	0
124	20241004	170300	57834913	1355	1355	1355	1355	0
125	20241004	170200	57834913	1355	1355	1355	1355	0
126	20241004	170100	57834913	1355	1355	1355	1355	0
127	20241004	170000	57834913	1355	1355	1355	1355	0
128	20241004	165900	57834913	1355	1355	1355	1355	0
129	20241004	165800	57834913	1355	1355	1355	1355	0
130	20241004	165700	57834913	1355	1355	1355	1355	0
131	20241004	165600	57834913	1355	1355	1355	1355	0
132	20241004	165500	57834913	1355	1355	1355	1355	0
133	20241004	165400	57834913	1355	1355	1355	1355	0
134	20241004	165300	57834913	1355	1355	1355	1355	0
135	20241004	165200	57834913	1355	1355	1355	1355	0
136	20241004	165100	57834913	1355	1355	1355	1355	0
137	20241004	165000	57834913	1355	1355	1355	1355	0
138	20241004	164900	57834913	1355	1355	1355	1355	0
139	20241004	164800	57834913	1355	1355	1355	1355	0
140	20241004	164700	57834913	1355	1355	1355	1355	0
141	20241004	164600	57834913	1355	1355	1355	1355	0
142	20241004	164500	57834913	1355	1355	1355	1355	0
143	20241004	164400	57834913	1355	1355	1355	1355	0
144	20241004	164300	57834913	1355	1355	1355	1355	0
145	20241004	164200	57834913	1355	1355	1355	1355	0
146	20241004	164100	57834913	1355	1355	1355	1355	0
147	20241004	164000	57834913	1355	1355	1355	1355	0
148	20241004	163900	57834913	1355	1355	1355	1355	0
149	20241004	163800	57834913	1355	1355	1355	1355	0
150	20241004	163700	57834913	1355	1355	1355	1355	0
151	20241004	163600	57834913	1355	1355	1355	1355	0
152	20241004	163500	57834913	1355	1355	1355	1355	1179
153	20241004	163400	57834913	1355	1355	1355	1355	0
154	20241004	163300	57834913	1355	1355	1355	1355	0
155	20241004	163200	57834913	1355	1355	1355	1355	0
156	20241004	163100	57834913	1355	1355	1355	1355	0
157	20241004	163000	57834913	1355	1355	1355	1355	0
158	20241004	162900	57834913	1355	1355	1355	1355	0
159	20241004	162800	57834913	1355	1355	1355	1355	0
160	20241004	162700	57834913	1355	1355	1355	1355	0
161	20241004	162600	57834913	1355	1355	1355	1355	0
162	20241004	162500	57834913	1355	1355	1355	1355	0
163	20241004	162400	57834913	1355	1355	1355	1355	0
164	20241004	162300	57834913	1355	1355	1355	1355	0
165	20241004	162200	57834913	1355	1355	1355	1355	0
166	20241004	162100	57834913	1355	1355	1355	1355	0
167	20241004	162000	57834913	1355	1355	1355	1355	0
168	20241004	161900	57834913	1355	1355	1355	1355	0
169	20241004	161800	57834913	1355	1355	1355	1355	0
170	20241004	161700	57834913	1355	1355	1355	1355	0
171	20241004	161600	57834913	1355	1355	1355	1355	0
172	20241004	161500	57834913	1355	1355	1355	1355	0
173	20241004	161400	57834913	1355	1355	1355	1355	0
174	20241004	161300	57834913	1355	1355	1355	1355	0
175	20241004	161200	57834913	1355	1355	1355	1355	0
176	20241004	161100	57834913	1355	1355	1355	1355	0
177	20241004	161000	57834913	1355	1355	1355	1355	0
178	20241004	160900	57834913	1355	1355	1355	1355	0
179	20241004	160800	57834913	1355	1355	1355	1355	0
180	20241004	160700	57834913	1355	1355	1355	1355	0
181	20241004	160600	57834913	1355	1355	1355	1355	0
182	20241004	160500	57834913	1355	1355	1355	1355	1179
183	20241004	160400	57834913	1355	1355	1355	1355	0
184	20241004	160300	57834913	1355	1355	1355	1355	0
185	20241004	160200	57834913	1355	1355	1355	1355	0
186	20241004	160100	57834913	1355	1355	1355	1355	0
187	20241004	160000	57834913	1355	1355	1355	1355	0
188	20241004	155900	57834913	1355	1355	1355	1355	0
189	20241004	155800	57834913	1355	1355	1355	1355	0
190	20241004	155700	57834913	1355	1355	1355	1355	0
191	20241004	155600	57834913	1355	1355	1355	1355	0
192	20241004	155500	57834913	1355	1355	1355	1355	0
193	20241004	155400	57834913	1355	1355	1355	1355	0
194	20241004	155300	57834913	1355	1355	1355	1355	0
195	20241004	155200	57834913	1355	1355	1355	1355	0
196	20241004	155100	57834913	1355	1355	1355	1355	0
197	20241004	155000	57834913	1355	1355	1355	1355	0
198	20241004	154900	57834913	1355	1355	1355	1355	0
199	20241004	154800	57834913	1355	1355	1355	1355	0
200	20241004	154700	57834913	1355	1355	1355	1355	0
201	20241004	154600	57834913	1355	1355	1355	1355	0
202	20241004	154500	57834913	1355	1355	1355	1355	0
203	20241004	154400	57834913	1355	1355	1355	1355	0
204	20241004	154300	57834913	1355	1355	1355	1355	0
205	20241004	154200	57834913	1355	1355	1355	1355	0
206	20241004	154100	57834913	1355	1355	1355	1355	0
207	20241004	154000	57834913	1355	1355	1355	1355	0
208	20241004	153900	57834913	1355	1355	1355	1355	0
209	20241004	153800	57834913	1355	1355	1355	1355	0
210	20241004	153700	57834913	1355	1355	1355	1355	0
211	20241004	153600	57834913	1355	1355	1355	1355	0
212	20241004	153500	57834913	1355	1355	1355	1355	1179
213	20241004	153400	57834913	1355	1355	1355	1355	0
214	20241004	153300	57834913	1355	1355	1355	1355	0
215	20241004	153200	57834913	1355	1355	1355	1355	0
216	20241004	153100	57834913	1355	1355	1355	1355	0
217	20241004	153000	57834913	1355	1355	1355	1355	1179
218	20241004	152900	56237368	1358	1358	1358	1358	0
219	20241004	152800	56237368	1358	1358	1358	1358	0
220	20241004	152700	56237368	1358	1358	1358	1358	0
221	20241004	152600	56237368	1358	1358	1358	1358	0
222	20241004	152500	56237368	1358	1358	1358	1358	0
223	20241004	152400	56237368	1358	1358	1358	1358	0
224	20241004	152300	56237368	1358	1358	1358	1358	0
225	20241004	152200	56237368	1358	1358	1358	1358	0
226	20241004	152100	56237368	1358	1358	1358	1358	0
227	20241004	152000	56237368	1358	1358	1358	1358	0
228	20241004	151900	56237368	1358	1358	1358	1358	0
229	20241004	151800	56237368	1358	1360	1360	1358	57
230	20241004	151700	56159960	1358	1358	1358	1358	0
231	20241004	151600	56159960	1358	1358	1358	1358	50
232	20241004	151500	56092060	1360	1360	1360	1360	0
233	20241004	151400	56092060	1360	1360	1360	1360	0
234	20241004	151300	56092060	1360	1360	1360	1360	0
235	20241004	151200	56092060	1360	1360	1360	1360	0
236	20241004	151100	56092060	1360	1357	1360	1357	51
237	20241004	151000	56022850	1355	1357	1357	1355	9
238	20241004	150900	56010646	1360	1360	1360	1360	0
239	20241004	150800	56010646	1360	1360	1360	1358	6
240	20241004	150700	56002492	1358	1360	1360	1357	10
241	20241004	150600	55988903	1356	1356	1356	1356	1
242	20241004	150500	55987547	1356	1356	1356	1356	0
243	20241004	150400	55987547	1356	1356	1356	1356	0
244	20241004	150300	55987547	1356	1356	1356	1356	0
245	20241004	150200	55987547	1356	1358	1358	1356	25
246	20241004	150100	55953627	1360	1360	1360	1360	1
247	20241004	150000	55952267	1357	1360	1360	1357	11
248	20241004	145900	55937337	1357	1358	1358	1357	15
249	20241004	145800	55916972	1358	1358	1358	1358	5
250	20241004	145700	55910182	1358	1358	1358	1358	5
251	20241004	145600	55903392	1358	1358	1358	1358	5
252	20241004	145500	55896602	1360	1358	1360	1358	1005
253	20241004	145400	54529824	1359	1360	1360	1359	6
254	20241004	145300	54521669	1354	1354	1354	1354	0
255	20241004	145200	54521669	1354	1361	1361	1354	896
256	20241004	145100	53308420	1362	1363	1363	1362	15
257	20241004	145000	53287980	1364	1364	1364	1364	0
258	20241004	144900	53287980	1364	1362	1364	1362	62
259	20241004	144800	53203518	1362	1362	1362	1362	0
260	20241004	144700	53203518	1362	1362	1362	1362	0
261	20241004	144600	53203518	1362	1362	1362	1362	0
262	20241004	144500	53203518	1362	1362	1362	1362	0
263	20241004	144400	53203518	1362	1362	1362	1362	0
264	20241004	144300	53203518	1362	1362	1362	1362	1
265	20241004	144200	53202156	1359	1359	1359	1359	0
266	20241004	144100	53202156	1359	1359	1359	1359	0
267	20241004	144000	53202156	1359	1359	1359	1359	0
268	20241004	143900	53202156	1359	1359	1359	1359	450
269	20241004	143800	52590606	1359	1359	1359	1359	0
270	20241004	143700	52590606	1359	1359	1359	1359	0
271	20241004	143600	52590606	1359	1359	1359	1359	0
272	20241004	143500	52590606	1359	1359	1359	1359	0
273	20241004	143400	52590606	1359	1359	1359	1359	0
274	20241004	143300	52590606	1359	1359	1359	1359	1000
275	20241004	143200	51231606	1359	1359	1359	1359	2
276	20241004	143100	51228888	1363	1363	1363	1363	0
277	20241004	143000	51228888	1363	1363	1363	1363	0
278	20241004	142900	51228888	1363	1363	1363	1363	0
279	20241004	142800	51228888	1363	1363	1363	1363	0
280	20241004	142700	51228888	1363	1363	1363	1363	0
281	20241004	142600	51228888	1363	1363	1363	1363	0
282	20241004	142500	51228888	1363	1363	1363	1363	0
283	20241004	142400	51228888	1363	1363	1363	1363	0
284	20241004	142300	51228888	1363	1363	1363	1363	0
285	20241004	142200	51228888	1363	1363	1363	1363	0
286	20241004	142100	51228888	1363	1363	1363	1363	0
287	20241004	142000	51228888	1363	1363	1363	1363	1
288	20241004	141900	51227525	1349	1349	1349	1349	1
289	20241004	141800	51226176	1349	1355	1355	1349	3215
290	20241004	141700	46884360	1356	1356	1356	1356	648
291	20241004	141600	46005672	1356	1356	1356	1356	0
292	20241004	141500	46005672	1356	1356	1356	1356	0
293	20241004	141400	46005672	1356	1356	1356	1356	0
294	20241004	141300	46005672	1356	1356	1356	1356	0
295	20241004	141200	46005672	1356	1356	1356	1356	0
296	20241004	141100	46005672	1356	1356	1356	1356	0
297	20241004	141000	46005672	1356	1356	1356	1356	0
298	20241004	140900	46005672	1356	1356	1356	1356	0
299	20241004	140800	46005672	1356	1358	1358	1356	332
300	20241004	140700	45555093	1358	1358	1358	1358	2
301	20241004	140600	45552377	1358	1358	1358	1358	0
302	20241004	140500	45552377	1358	1358	1358	1358	0
303	20241004	140400	45552377	1358	1358	1358	1358	0
304	20241004	140300	45552377	1358	1358	1358	1358	0
305	20241004	140200	45552377	1358	1358	1358	1358	0
306	20241004	140100	45552377	1358	1358	1358	1358	0
307	20241004	140000	45552377	1358	1358	1358	1358	100
308	20241004	135900	45416577	1358	1358	1358	1358	0
309	20241004	135800	45416577	1358	1358	1358	1358	0
310	20241004	135700	45416577	1358	1358	1358	1358	0
311	20241004	135600	45416577	1358	1358	1358	1358	0
312	20241004	135500	45416577	1358	1360	1360	1358	670
313	20241004	135400	44506171	1365	1365	1365	1365	0
314	20241004	135300	44506171	1365	1365	1365	1365	0
315	20241004	135200	44506171	1365	1365	1365	1365	0
316	20241004	135100	44506171	1365	1365	1365	1365	0
317	20241004	135000	44506171	1365	1365	1365	1365	0
318	20241004	134900	44506171	1365	1365	1365	1365	0
319	20241004	134800	44506171	1365	1365	1365	1365	0
320	20241004	134700	44506171	1365	1365	1365	1365	0
321	20241004	134600	44506171	1365	1365	1365	1365	0
322	20241004	134500	44506171	1365	1365	1365	1365	0
323	20241004	134400	44506171	1365	1365	1365	1365	0
324	20241004	134300	44506171	1365	1365	1365	1365	0
325	20241004	134200	44506171	1365	1365	1365	1365	0
326	20241004	134100	44506171	1365	1365	1365	1365	1
327	20241004	134000	44504806	1360	1360	1360	1360	0
328	20241004	133900	44504806	1360	1360	1360	1360	0
329	20241004	133800	44504806	1360	1360	1360	1360	5
330	20241004	133700	44498006	1365	1365	1365	1365	0
331	20241004	133600	44498006	1365	1365	1365	1365	0
332	20241004	133500	44498006	1365	1365	1365	1365	0
333	20241004	133400	44498006	1365	1365	1365	1365	0
334	20241004	133300	44498006	1365	1365	1365	1365	0
335	20241004	133200	44498006	1365	1365	1365	1365	0
336	20241004	133100	44498006	1365	1365	1365	1365	50
337	20241004	133000	44429756	1365	1365	1365	1365	0
338	20241004	132900	44429756	1365	1365	1365	1365	0
339	20241004	132800	44429756	1365	1365	1365	1365	0
340	20241004	132700	44429756	1365	1365	1365	1365	0
341	20241004	132600	44429756	1365	1365	1365	1365	0
342	20241004	132500	44429756	1365	1365	1365	1365	1
343	20241004	132400	44428391	1360	1360	1360	1360	0
344	20241004	132300	44428391	1360	1362	1362	1360	1981
345	20241004	132200	41733679	1363	1363	1363	1363	0
346	20241004	132100	41733679	1363	1365	1365	1363	248
347	20241004	132000	41395405	1365	1365	1365	1365	0
348	20241004	131900	41395405	1365	1365	1365	1365	0
349	20241004	131800	41395405	1365	1365	1365	1365	0
350	20241004	131700	41395405	1365	1365	1365	1365	0
351	20241004	131600	41395405	1365	1365	1365	1365	73
352	20241004	131500	41295760	1365	1365	1365	1365	733
353	20241004	131400	40295215	1364	1364	1364	1364	10
354	20241004	131300	40281575	1364	1364	1364	1364	0
355	20241004	131200	40281575	1364	1364	1364	1364	0
356	20241004	131100	40281575	1364	1364	1364	1364	0
357	20241004	131000	40281575	1364	1364	1364	1364	0
358	20241004	130900	40281575	1364	1364	1364	1364	0
359	20241004	130800	40281575	1364	1364	1364	1364	3748
360	20241004	130700	35169303	1364	1364	1364	1364	0
361	20241004	130600	35169303	1364	1364	1364	1364	0
362	20241004	130500	35169303	1364	1364	1364	1364	0
363	20241004	130400	35169303	1364	1364	1364	1364	0
364	20241004	130300	35169303	1364	1364	1364	1364	0
365	20241004	130200	35169303	1364	1364	1364	1364	0
366	20241004	130100	35169303	1364	1364	1364	1364	0
367	20241004	130000	35169303	1364	1364	1364	1364	0
368	20241004	125900	35169303	1364	1364	1364	1364	0
369	20241004	125800	35169303	1364	1364	1364	1364	0
370	20241004	125700	35169303	1364	1364	1364	1364	0
371	20241004	125600	35169303	1364	1364	1364	1364	0
372	20241004	125500	35169303	1364	1364	1364	1364	0
373	20241004	125400	35169303	1364	1364	1364	1364	0
374	20241004	125300	35169303	1364	1364	1364	1364	0
375	20241004	125200	35169303	1364	1364	1364	1364	0
376	20241004	125100	35169303	1364	1364	1364	1364	0
377	20241004	125000	35169303	1364	1364	1364	1364	0
378	20241004	124900	35169303	1364	1364	1364	1364	0
379	20241004	124800	35169303	1364	1364	1364	1364	0
380	20241004	124700	35169303	1364	1364	1364	1364	0
381	20241004	124600	35169303	1364	1363	1364	1363	1538
382	20241004	124500	33072498	1363	1363	1363	1363	0
383	20241004	124400	33072498	1363	1363	1363	1363	0
384	20241004	124300	33072498	1363	1363	1363	1363	1
385	20241004	124200	33071135	1364	1364	1364	1364	0
386	20241004	124100	33071135	1364	1364	1364	1364	0
387	20241004	124000	33071135	1364	1364	1364	1364	0
388	20241004	123900	33071135	1364	1364	1364	1364	0
389	20241004	123800	33071135	1364	1364	1364	1364	0
390	20241004	123700	33071135	1364	1364	1364	1364	0
391	20241004	123600	33071135	1364	1364	1364	1364	0
392	20241004	123500	33071135	1364	1364	1364	1364	1
393	20241004	123400	33069771	1364	1364	1364	1364	0
394	20241004	123300	33069771	1364	1364	1364	1364	0
395	20241004	123200	33069771	1364	1364	1364	1364	0
396	20241004	123100	33069771	1364	1364	1364	1364	10
397	20241004	123000	33056131	1365	1365	1365	1365	0
398	20241004	122900	33056131	1365	1365	1365	1365	0
399	20241004	122800	33056131	1365	1365	1365	1365	0
400	20241004	122700	33056131	1365	1365	1365	1365	0
401	20241004	122600	33056131	1365	1365	1365	1365	0
402	20241004	122500	33056131	1365	1365	1365	1365	0
403	20241004	122400	33056131	1365	1365	1365	1365	0
404	20241004	122300	33056131	1365	1365	1365	1365	0
405	20241004	122200	33056131	1365	1365	1365	1365	0
406	20241004	122100	33056131	1365	1365	1365	1365	0
407	20241004	122000	33056131	1365	1365	1365	1365	0
408	20241004	121900	33056131	1365	1365	1365	1365	0
409	20241004	121800	33056131	1365	1365	1365	1365	0
410	20241004	121700	33056131	1365	1365	1365	1365	2
411	20241004	121600	33053401	1365	1365	1365	1365	0
412	20241004	121500	33053401	1365	1365	1365	1365	0
413	20241004	121400	33053401	1365	1365	1365	1365	0
414	20241004	121300	33053401	1365	1365	1365	1365	0
415	20241004	121200	33053401	1365	1365	1365	1365	0
416	20241004	121100	33053401	1365	1365	1365	1365	0
417	20241004	121000	33053401	1365	1365	1365	1365	0
418	20241004	120900	33053401	1365	1365	1365	1365	0
419	20241004	120800	33053401	1365	1365	1365	1365	0
420	20241004	120700	33053401	1365	1365	1365	1365	0
421	20241004	120600	33053401	1365	1365	1365	1365	62
422	20241004	120500	32968771	1360	1360	1360	1360	0
423	20241004	120400	32968771	1360	1360	1360	1360	0
424	20241004	120300	32968771	1360	1360	1360	1360	15
425	20241004	120200	32948371	1360	1360	1360	1360	0
426	20241004	120100	32948371	1360	1360	1360	1360	0
427	20241004	120000	32948371	1360	1365	1365	1360	1001
428	20241004	115900	31585977	1365	1365	1365	1365	0
429	20241004	115800	31585977	1365	1365	1365	1365	0
430	20241004	115700	31585977	1365	1365	1365	1365	0
431	20241004	115600	31585977	1365	1365	1365	1365	273
432	20241004	115500	31213332	1365	1365	1365	1365	1
433	20241004	115400	31211967	1365	1365	1365	1365	0
434	20241004	115300	31211967	1365	1365	1365	1365	0
435	20241004	115200	31211967	1365	1365	1365	1365	3
436	20241004	115100	31207872	1365	1365	1365	1365	0
437	20241004	115000	31207872	1365	1365	1365	1365	0
438	20241004	114900	31207872	1365	1365	1365	1365	0
439	20241004	114800	31207872	1365	1365	1365	1365	0
440	20241004	114700	31207872	1365	1365	1365	1365	0
441	20241004	114600	31207872	1365	1365	1365	1365	0
442	20241004	114500	31207872	1365	1365	1365	1365	0
443	20241004	114400	31207872	1365	1365	1365	1365	0
444	20241004	114300	31207872	1365	1365	1365	1365	0
445	20241004	114200	31207872	1365	1365	1365	1365	0
446	20241004	114100	31207872	1365	1365	1365	1365	0
447	20241004	114000	31207872	1365	1365	1365	1365	300
448	20241004	113900	30798372	1365	1365	1365	1365	20
449	20241004	113800	30771072	1365	1365	1365	1365	0
450	20241004	113700	30771072	1365	1365	1365	1365	0
451	20241004	113600	30771072	1365	1365	1365	1365	0
452	20241004	113500	30771072	1365	1364	1365	1364	221
453	20241004	113400	30469627	1364	1364	1364	1364	0
454	20241004	113300	30469627	1364	1364	1364	1364	0
455	20241004	113200	30469627	1364	1364	1364	1364	0
456	20241004	113100	30469627	1364	1364	1364	1364	0
457	20241004	113000	30469627	1364	1364	1364	1364	0
458	20241004	112900	30469627	1364	1364	1364	1364	0
459	20241004	112800	30469627	1364	1364	1364	1364	0
460	20241004	112700	30469627	1364	1364	1364	1364	0
461	20241004	112600	30469627	1364	1364	1364	1364	0
462	20241004	112500	30469627	1364	1364	1364	1364	0
463	20241004	112400	30469627	1364	1364	1364	1364	0
464	20241004	112300	30469627	1364	1364	1364	1364	0
465	20241004	112200	30469627	1364	1364	1364	1364	0
466	20241004	112100	30469627	1364	1364	1364	1364	0
467	20241004	112000	30469627	1364	1364	1364	1364	0
468	20241004	111900	30469627	1364	1364	1364	1364	0
469	20241004	111800	30469627	1364	1364	1364	1364	0
470	20241004	111700	30469627	1364	1364	1364	1364	0
471	20241004	111600	30469627	1364	1364	1364	1364	0
472	20241004	111500	30469627	1364	1364	1364	1364	0
473	20241004	111400	30469627	1364	1364	1364	1364	0
474	20241004	111300	30469627	1364	1364	1364	1364	0
475	20241004	111200	30469627	1364	1364	1364	1364	0
476	20241004	111100	30469627	1364	1364	1364	1364	1000
477	20241004	111000	29105627	1364	1364	1364	1364	0
478	20241004	110900	29105627	1364	1364	1364	1364	0
479	20241004	110800	29105627	1364	1364	1364	1364	0
480	20241004	110700	29105627	1364	1364	1364	1364	0
481	20241004	110600	29105627	1364	1364	1364	1364	0
482	20241004	110500	29105627	1364	1364	1364	1364	0
483	20241004	110400	29105627	1364	1364	1364	1364	0
484	20241004	110300	29105627	1364	1364	1364	1364	0
485	20241004	110200	29105627	1364	1364	1364	1364	0
486	20241004	110100	29105627	1364	1364	1364	1364	0
487	20241004	110000	29105627	1364	1364	1364	1364	0
488	20241004	105900	29105627	1364	1364	1364	1364	0
489	20241004	105800	29105627	1364	1364	1364	1364	1
490	20241004	105700	29104263	1361	1361	1361	1361	2650
491	20241004	105600	25497613	1365	1365	1365	1365	7
492	20241004	105500	25488058	1365	1365	1365	1365	0
493	20241004	105400	25488058	1365	1365	1365	1365	0
494	20241004	105300	25488058	1365	1365	1365	1365	0
495	20241004	105200	25488058	1365	1365	1365	1365	5
496	20241004	105100	25481233	1365	1365	1365	1365	0
497	20241004	105000	25481233	1365	1365	1365	1365	100
498	20241004	104900	25344733	1365	1365	1365	1365	0
499	20241004	104800	25344733	1365	1365	1365	1365	0
500	20241004	104700	25344733	1365	1365	1365	1365	0
501	20241004	104600	25344733	1365	1365	1365	1365	0
502	20241004	104500	25344733	1365	1363	1365	1361	3098
503	20241004	104400	21127936	1365	1365	1365	1365	0
504	20241004	104300	21127936	1365	1365	1365	1365	0
505	20241004	104200	21127936	1365	1365	1365	1365	0
506	20241004	104100	21127936	1365	1365	1365	1365	0
507	20241004	104000	21127936	1365	1365	1365	1365	0
508	20241004	103900	21127936	1365	1365	1365	1365	0
509	20241004	103800	21127936	1365	1365	1365	1365	0
510	20241004	103700	21127936	1365	1365	1365	1365	0
511	20241004	103600	21127936	1365	1365	1365	1365	0
512	20241004	103500	21127936	1365	1365	1365	1365	0
513	20241004	103400	21127936	1365	1365	1365	1365	0
514	20241004	103300	21127936	1365	1365	1365	1365	0
515	20241004	103200	21127936	1365	1365	1365	1365	0
516	20241004	103100	21127936	1365	1365	1365	1365	0
517	20241004	103000	21127936	1365	1365	1365	1365	0
518	20241004	102900	21127936	1365	1365	1365	1365	0
519	20241004	102800	21127936	1365	1365	1365	1365	0
520	20241004	102700	21127936	1365	1365	1365	1365	0
521	20241004	102600	21127936	1365	1365	1365	1365	0
522	20241004	102500	21127936	1365	1365	1365	1365	0
523	20241004	102400	21127936	1365	1365	1365	1365	0
524	20241004	102300	21127936	1365	1365	1365	1365	0
525	20241004	102200	21127936	1365	1365	1365	1365	0
526	20241004	102100	21127936	1365	1365	1365	1365	100
527	20241004	102000	20991436	1365	1365	1365	1365	0
528	20241004	101900	20991436	1365	1365	1365	1365	0
529	20241004	101800	20991436	1365	1365	1365	1365	1
530	20241004	101700	20990071	1361	1361	1361	1361	0
531	20241004	101600	20990071	1361	1361	1361	1361	0
532	20241004	101500	20990071	1361	1364	1364	1361	3000
533	20241004	101400	16907065	1361	1361	1361	1361	0
534	20241004	101300	16907065	1361	1364	1364	1361	7000
535	20241004	101200	7373403	1365	1365	1365	1365	200
536	20241004	101100	7100403	1365	1365	1365	1365	10
537	20241004	101000	7086753	1363	1363	1363	1363	0
538	20241004	100900	7086753	1363	1363	1363	1363	15
539	20241004	100800	7066308	1365	1365	1365	1365	0
540	20241004	100700	7066308	1365	1365	1365	1365	24
541	20241004	100600	7033548	1365	1365	1365	1365	2
542	20241004	100500	7030818	1365	1365	1365	1365	0
543	20241004	100400	7030818	1365	1365	1365	1365	0
544	20241004	100300	7030818	1365	1365	1365	1365	1
545	20241004	100200	7029453	1365	1363	1365	1363	100
546	20241004	100100	6893147	1362	1362	1362	1362	0
547	20241004	100000	6893147	1362	1363	1363	1362	458
548	20241004	095900	6269151	1365	1365	1365	1365	0
549	20241004	095800	6269151	1365	1365	1365	1365	63
550	20241004	095700	6183156	1362	1362	1362	1362	500
551	20241004	095600	5502156	1362	1362	1362	1362	1093
552	20241004	095500	4013490	1362	1362	1362	1362	0
553	20241004	095400	4013490	1362	1362	1362	1362	0
554	20241004	095300	4013490	1362	1362	1362	1362	0
555	20241004	095200	4013490	1362	1362	1362	1362	0
556	20241004	095100	4013490	1362	1362	1362	1362	0
557	20241004	095000	4013490	1362	1362	1362	1362	0
558	20241004	094900	4013490	1362	1362	1362	1362	10
559	20241004	094800	3999870	1365	1365	1365	1365	0
560	20241004	094700	3999870	1365	1365	1365	1365	0
561	20241004	094600	3999870	1365	1365	1365	1365	0
562	20241004	094500	3999870	1365	1365	1365	1365	0
563	20241004	094400	3999870	1365	1365	1365	1365	0
564	20241004	094300	3999870	1365	1365	1365	1365	0
565	20241004	094200	3999870	1365	1365	1365	1365	0
566	20241004	094100	3999870	1365	1365	1365	1365	0
567	20241004	094000	3999870	1365	1365	1365	1365	6
568	20241004	093900	3991680	1361	1362	1362	1361	100
569	20241004	093800	3855530	1362	1362	1362	1362	1050
570	20241004	093700	2425430	1365	1365	1365	1365	0
571	20241004	093600	2425430	1365	1365	1365	1365	0
572	20241004	093500	2425430	1365	1365	1365	1365	6
573	20241004	093400	2417240	1365	1365	1365	1365	15
574	20241004	093300	2396765	1365	1365	1365	1365	4
575	20241004	093200	2391305	1365	1361	1365	1361	1247
576	20241004	093100	693349	1361	1361	1361	1361	0
577	20241004	093000	693349	1361	1361	1361	1361	0
578	20241004	092900	693349	1361	1361	1361	1361	6
579	20241004	092800	685183	1362	1362	1362	1362	108
580	20241004	092700	538087	1362	1362	1362	1362	147
581	20241004	092600	337873	1362	1362	1362	1362	0
582	20241004	092500	337873	1362	1362	1362	1362	7
583	20241004	092400	328339	1362	1362	1362	1362	8
584	20241004	092300	317443	1365	1365	1365	1365	0
585	20241004	092200	317443	1365	1365	1365	1365	0
586	20241004	092100	317443	1365	1365	1365	1365	0
587	20241004	092000	317443	1365	1365	1365	1365	0
588	20241004	091900	317443	1365	1365	1365	1365	0
589	20241004	091800	317443	1365	1366	1366	1365	156
590	20241004	091700	104499	1368	1368	1368	1368	0
591	20241004	091600	104499	1368	1368	1368	1368	1
592	20241004	091500	103131	1375	1373	1375	1371	4
593	20241004	091400	97639	1375	1375	1375	1375	1
594	20241004	091300	96264	1375	1368	1375	1368	9
595	20241004	091200	83903	1375	1375	1375	1375	0
596	20241004	091100	83903	1375	1375	1375	1375	0
597	20241004	091000	83903	1375	1375	1375	1375	0
598	20241004	090900	83903	1375	1375	1375	1375	0
599	20241004	090800	83903	1375	1375	1375	1375	0
600	20241004	090700	83903	1375	1375	1375	1375	0
601	20241004	090600	83903	1375	1375	1375	1375	0
602	20241004	090500	83903	1375	1375	1375	1375	0
603	20241004	090400	83903	1375	1375	1375	1375	0
604	20241004	090300	83903	1375	1375	1375	1375	0
605	20241004	090200	83903	1375	1375	1375	1375	0
606	20241004	090100	83903	1375	1375	1375	1375	1
607	20241004	090000	82528	1379	1375	1379	1375	60