KissMeData/036710/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	192100	58661023	1627	1627	1627	1627	1375
3	20241018	192000	58661023	1627	1627	1627	1627	0
4	20241018	191900	58661023	1627	1627	1627	1627	0
5	20241018	191800	58661023	1627	1627	1627	1627	0
6	20241018	191700	58661023	1627	1627	1627	1627	0
7	20241018	191600	58661023	1627	1627	1627	1627	0
8	20241018	191500	58661023	1627	1627	1627	1627	0
9	20241018	191400	58661023	1627	1627	1627	1627	0
10	20241018	191300	58661023	1627	1627	1627	1627	0
11	20241018	191200	58661023	1627	1627	1627	1627	0
12	20241018	191100	58661023	1627	1627	1627	1627	0
13	20241018	191000	58661023	1627	1627	1627	1627	0
14	20241018	190900	58661023	1627	1627	1627	1627	0
15	20241018	190800	58661023	1627	1627	1627	1627	0
16	20241018	190700	58661023	1627	1627	1627	1627	0
17	20241018	190600	58661023	1627	1627	1627	1627	0
18	20241018	190500	58661023	1627	1627	1627	1627	0
19	20241018	190400	58661023	1627	1627	1627	1627	0
20	20241018	190300	58661023	1627	1627	1627	1627	0
21	20241018	190200	58661023	1627	1627	1627	1627	0
22	20241018	190100	58661023	1627	1627	1627	1627	0
23	20241018	190000	58661023	1627	1627	1627	1627	0
24	20241018	185900	58661023	1627	1627	1627	1627	0
25	20241018	185800	58661023	1627	1627	1627	1627	0
26	20241018	185700	58661023	1627	1627	1627	1627	0
27	20241018	185600	58661023	1627	1627	1627	1627	0
28	20241018	185500	58661023	1627	1627	1627	1627	0
29	20241018	185400	58661023	1627	1627	1627	1627	0
30	20241018	185300	58661023	1627	1627	1627	1627	0
31	20241018	185200	58661023	1627	1627	1627	1627	0
32	20241018	185100	58661023	1627	1627	1627	1627	1375
33	20241018	185000	58661023	1627	1627	1627	1627	0
34	20241018	184900	58661023	1627	1627	1627	1627	0
35	20241018	184800	58661023	1627	1627	1627	1627	0
36	20241018	184700	58661023	1627	1627	1627	1627	0
37	20241018	184600	58661023	1627	1627	1627	1627	0
38	20241018	184500	58661023	1627	1627	1627	1627	0
39	20241018	184400	58661023	1627	1627	1627	1627	0
40	20241018	184300	58661023	1627	1627	1627	1627	0
41	20241018	184200	58661023	1627	1627	1627	1627	0
42	20241018	184100	58661023	1627	1627	1627	1627	0
43	20241018	184000	58661023	1627	1627	1627	1627	0
44	20241018	183900	58661023	1627	1627	1627	1627	0
45	20241018	183800	58661023	1627	1627	1627	1627	0
46	20241018	183700	58661023	1627	1627	1627	1627	0
47	20241018	183600	58661023	1627	1627	1627	1627	0
48	20241018	183500	58661023	1627	1627	1627	1627	0
49	20241018	183400	58661023	1627	1627	1627	1627	0
50	20241018	183300	58661023	1627	1627	1627	1627	0
51	20241018	183200	58661023	1627	1627	1627	1627	0
52	20241018	183100	58661023	1627	1627	1627	1627	0
53	20241018	183000	58661023	1627	1627	1627	1627	0
54	20241018	182900	58661023	1627	1627	1627	1627	0
55	20241018	182800	58661023	1627	1627	1627	1627	0
56	20241018	182700	58661023	1627	1627	1627	1627	0
57	20241018	182600	58661023	1627	1627	1627	1627	0
58	20241018	182500	58661023	1627	1627	1627	1627	0
59	20241018	182400	58661023	1627	1627	1627	1627	0
60	20241018	182300	58661023	1627	1627	1627	1627	0
61	20241018	182200	58661023	1627	1627	1627	1627	0
62	20241018	182100	58661023	1627	1627	1627	1627	1375
63	20241018	182000	58661023	1627	1627	1627	1627	0
64	20241018	181900	58661023	1627	1627	1627	1627	0
65	20241018	181800	58661023	1627	1627	1627	1627	0
66	20241018	181700	58661023	1627	1627	1627	1627	0
67	20241018	181600	58661023	1627	1627	1627	1627	0
68	20241018	181500	58661023	1627	1627	1627	1627	0
69	20241018	181400	58661023	1627	1627	1627	1627	0
70	20241018	181300	58661023	1627	1627	1627	1627	0
71	20241018	181200	58661023	1627	1627	1627	1627	0
72	20241018	181100	58661023	1627	1627	1627	1627	0
73	20241018	181000	58661023	1627	1627	1627	1627	0
74	20241018	180900	58661023	1627	1627	1627	1627	0
75	20241018	180800	58661023	1627	1627	1627	1627	0
76	20241018	180700	58661023	1627	1627	1627	1627	0
77	20241018	180600	58661023	1627	1627	1627	1627	0
78	20241018	180500	58661023	1627	1627	1627	1627	0
79	20241018	180400	58661023	1627	1627	1627	1627	0
80	20241018	180300	58661023	1627	1627	1627	1627	0
81	20241018	180200	58661023	1627	1627	1627	1627	0
82	20241018	180100	58661023	1627	1627	1627	1627	0
83	20241018	180000	58661023	1627	1627	1627	1627	0
84	20241018	175900	58661023	1627	1627	1627	1627	0
85	20241018	175800	58661023	1627	1627	1627	1627	0
86	20241018	175700	58661023	1627	1627	1627	1627	0
87	20241018	175600	58661023	1627	1627	1627	1627	0
88	20241018	175500	58661023	1627	1627	1627	1627	0
89	20241018	175400	58661023	1627	1627	1627	1627	0
90	20241018	175300	58661023	1627	1627	1627	1627	0
91	20241018	175200	58661023	1627	1627	1627	1627	0
92	20241018	175100	58661023	1627	1627	1627	1627	1375
93	20241018	175000	58661023	1627	1627	1627	1627	0
94	20241018	174900	58661023	1627	1627	1627	1627	0
95	20241018	174800	58661023	1627	1627	1627	1627	0
96	20241018	174700	58661023	1627	1627	1627	1627	0
97	20241018	174600	58661023	1627	1627	1627	1627	0
98	20241018	174500	58661023	1627	1627	1627	1627	0
99	20241018	174400	58661023	1627	1627	1627	1627	0
100	20241018	174300	58661023	1627	1627	1627	1627	0
101	20241018	174200	58661023	1627	1627	1627	1627	0
102	20241018	174100	58661023	1627	1627	1627	1627	0
103	20241018	174000	58661023	1627	1627	1627	1627	0
104	20241018	173900	58661023	1627	1627	1627	1627	0
105	20241018	173800	58661023	1627	1627	1627	1627	0
106	20241018	173700	58661023	1627	1627	1627	1627	0
107	20241018	173600	58661023	1627	1627	1627	1627	0
108	20241018	173500	58661023	1627	1627	1627	1627	0
109	20241018	173400	58661023	1627	1627	1627	1627	0
110	20241018	173300	58661023	1627	1627	1627	1627	0
111	20241018	173200	58661023	1627	1627	1627	1627	0
112	20241018	173100	58661023	1627	1627	1627	1627	0
113	20241018	173000	58661023	1627	1627	1627	1627	0
114	20241018	172900	58661023	1627	1627	1627	1627	0
115	20241018	172800	58661023	1627	1627	1627	1627	0
116	20241018	172700	58661023	1627	1627	1627	1627	0
117	20241018	172600	58661023	1627	1627	1627	1627	0
118	20241018	172500	58661023	1627	1627	1627	1627	0
119	20241018	172400	58661023	1627	1627	1627	1627	0
120	20241018	172300	58661023	1627	1627	1627	1627	0
121	20241018	172200	58661023	1627	1627	1627	1627	0
122	20241018	172100	58661023	1627	1627	1627	1627	1375
123	20241018	172000	58661023	1627	1627	1627	1627	0
124	20241018	171900	58661023	1627	1627	1627	1627	0
125	20241018	171800	58661023	1627	1627	1627	1627	0
126	20241018	171700	58661023	1627	1627	1627	1627	0
127	20241018	171600	58661023	1627	1627	1627	1627	0
128	20241018	171500	58661023	1627	1627	1627	1627	0
129	20241018	171400	58661023	1627	1627	1627	1627	0
130	20241018	171300	58661023	1627	1627	1627	1627	0
131	20241018	171200	58661023	1627	1627	1627	1627	0
132	20241018	171100	58661023	1627	1627	1627	1627	0
133	20241018	171000	58661023	1627	1627	1627	1627	0
134	20241018	170900	58661023	1627	1627	1627	1627	0
135	20241018	170800	58661023	1627	1627	1627	1627	0
136	20241018	170700	58661023	1627	1627	1627	1627	0
137	20241018	170600	58661023	1627	1627	1627	1627	0
138	20241018	170500	58661023	1627	1627	1627	1627	0
139	20241018	170400	58661023	1627	1627	1627	1627	0
140	20241018	170300	58661023	1627	1627	1627	1627	0
141	20241018	170200	58661023	1627	1627	1627	1627	0
142	20241018	170100	58661023	1627	1627	1627	1627	0
143	20241018	170000	58661023	1627	1627	1627	1627	0
144	20241018	165900	58661023	1627	1627	1627	1627	0
145	20241018	165800	58661023	1627	1627	1627	1627	0
146	20241018	165700	58661023	1627	1627	1627	1627	0
147	20241018	165600	58661023	1627	1627	1627	1627	0
148	20241018	165500	58661023	1627	1627	1627	1627	0
149	20241018	165400	58661023	1627	1627	1627	1627	0
150	20241018	165300	58661023	1627	1627	1627	1627	0
151	20241018	165200	58661023	1627	1627	1627	1627	0
152	20241018	165100	58661023	1627	1627	1627	1627	1375
153	20241018	165000	58661023	1627	1627	1627	1627	0
154	20241018	164900	58661023	1627	1627	1627	1627	0
155	20241018	164800	58661023	1627	1627	1627	1627	0
156	20241018	164700	58661023	1627	1627	1627	1627	0
157	20241018	164600	58661023	1627	1627	1627	1627	0
158	20241018	164500	58661023	1627	1627	1627	1627	0
159	20241018	164400	58661023	1627	1627	1627	1627	0
160	20241018	164300	58661023	1627	1627	1627	1627	0
161	20241018	164200	58661023	1627	1627	1627	1627	0
162	20241018	164100	58661023	1627	1627	1627	1627	0
163	20241018	164000	58661023	1627	1627	1627	1627	0
164	20241018	163900	58661023	1627	1627	1627	1627	0
165	20241018	163800	58661023	1627	1627	1627	1627	0
166	20241018	163700	58661023	1627	1627	1627	1627	0
167	20241018	163600	58661023	1627	1627	1627	1627	0
168	20241018	163500	58661023	1627	1627	1627	1627	0
169	20241018	163400	58661023	1627	1627	1627	1627	0
170	20241018	163300	58661023	1627	1627	1627	1627	0
171	20241018	163200	58661023	1627	1627	1627	1627	0
172	20241018	163100	58661023	1627	1627	1627	1627	0
173	20241018	163000	58661023	1627	1627	1627	1627	0
174	20241018	162900	58661023	1627	1627	1627	1627	0
175	20241018	162800	58661023	1627	1627	1627	1627	0
176	20241018	162700	58661023	1627	1627	1627	1627	0
177	20241018	162600	58661023	1627	1627	1627	1627	0
178	20241018	162500	58661023	1627	1627	1627	1627	0
179	20241018	162400	58661023	1627	1627	1627	1627	0
180	20241018	162300	58661023	1627	1627	1627	1627	0
181	20241018	162200	58661023	1627	1627	1627	1627	0
182	20241018	162100	58661023	1627	1627	1627	1627	1375
183	20241018	162000	58661023	1627	1627	1627	1627	0
184	20241018	161900	58661023	1627	1627	1627	1627	0
185	20241018	161800	58661023	1627	1627	1627	1627	0
186	20241018	161700	58661023	1627	1627	1627	1627	0
187	20241018	161600	58661023	1627	1627	1627	1627	0
188	20241018	161500	58661023	1627	1627	1627	1627	0
189	20241018	161400	58661023	1627	1627	1627	1627	0
190	20241018	161300	58661023	1627	1627	1627	1627	0
191	20241018	161200	58661023	1627	1627	1627	1627	0
192	20241018	161100	58661023	1627	1627	1627	1627	0
193	20241018	161000	58661023	1627	1627	1627	1627	0
194	20241018	160900	58661023	1627	1627	1627	1627	0
195	20241018	160800	58661023	1627	1627	1627	1627	0
196	20241018	160700	58661023	1627	1627	1627	1627	0
197	20241018	160600	58661023	1627	1627	1627	1627	0
198	20241018	160500	58661023	1627	1627	1627	1627	0
199	20241018	160400	58661023	1627	1627	1627	1627	0
200	20241018	160300	58661023	1627	1627	1627	1627	0
201	20241018	160200	58661023	1627	1627	1627	1627	0
202	20241018	160100	58661023	1627	1627	1627	1627	0
203	20241018	160000	58661023	1627	1627	1627	1627	0
204	20241018	155900	58661023	1627	1627	1627	1627	0
205	20241018	155800	58661023	1627	1627	1627	1627	0
206	20241018	155700	58661023	1627	1627	1627	1627	0
207	20241018	155600	58661023	1627	1627	1627	1627	0
208	20241018	155500	58661023	1627	1627	1627	1627	0
209	20241018	155400	58661023	1627	1627	1627	1627	0
210	20241018	155300	58661023	1627	1627	1627	1627	0
211	20241018	155200	58661023	1627	1627	1627	1627	0
212	20241018	155100	58661023	1627	1627	1627	1627	1375
213	20241018	155000	58661023	1627	1627	1627	1627	0
214	20241018	154900	58661023	1627	1627	1627	1627	0
215	20241018	154800	58661023	1627	1627	1627	1627	0
216	20241018	154700	58661023	1627	1627	1627	1627	0
217	20241018	154600	58661023	1627	1627	1627	1627	0
218	20241018	154500	58661023	1627	1627	1627	1627	0
219	20241018	154400	58661023	1627	1627	1627	1627	0
220	20241018	154300	58661023	1627	1627	1627	1627	0
221	20241018	154200	58661023	1627	1627	1627	1627	0
222	20241018	154100	58661023	1627	1627	1627	1627	0
223	20241018	154000	58661023	1627	1627	1627	1627	0
224	20241018	153900	58661023	1627	1627	1627	1627	0
225	20241018	153800	58661023	1627	1627	1627	1627	0
226	20241018	153700	58661023	1627	1627	1627	1627	0
227	20241018	153600	58661023	1627	1627	1627	1627	0
228	20241018	153500	58661023	1627	1627	1627	1627	0
229	20241018	153400	58661023	1627	1627	1627	1627	0
230	20241018	153300	58661023	1627	1627	1627	1627	0
231	20241018	153200	58661023	1627	1627	1627	1627	0
232	20241018	153100	58661023	1627	1627	1627	1627	0
233	20241018	153000	58661023	1627	1627	1627	1627	1375
234	20241018	152900	56423898	1628	1628	1628	1628	0
235	20241018	152800	56423898	1628	1628	1628	1628	0
236	20241018	152700	56423898	1628	1628	1628	1628	0
237	20241018	152600	56423898	1628	1628	1628	1628	0
238	20241018	152500	56423898	1628	1628	1628	1628	0
239	20241018	152400	56423898	1628	1628	1628	1628	0
240	20241018	152300	56423898	1628	1628	1628	1628	0
241	20241018	152200	56423898	1628	1628	1628	1628	0
242	20241018	152100	56423898	1628	1628	1628	1628	0
243	20241018	152000	56423898	1628	1628	1628	1628	0
244	20241018	151900	56423898	1628	1599	1629	1599	3885
245	20241018	151800	50165465	1593	1594	1594	1593	2
246	20241018	151700	50162278	1595	1596	1598	1595	5
247	20241018	151600	50154296	1594	1598	1598	1594	4
248	20241018	151500	50147912	1596	1593	1599	1592	1154
249	20241018	151400	48305386	1594	1596	1596	1594	2
250	20241018	151300	48302196	1596	1587	1596	1587	1930
251	20241018	151200	45233928	1587	1587	1587	1587	0
252	20241018	151100	45233928	1587	1587	1587	1587	211
253	20241018	151000	44899071	1587	1585	1588	1585	32
254	20241018	150900	44848319	1582	1582	1582	1582	1
255	20241018	150800	44846737	1582	1582	1582	1582	11
256	20241018	150700	44829335	1582	1582	1582	1582	4
257	20241018	150600	44823007	1582	1585	1585	1582	5
258	20241018	150500	44815090	1583	1583	1583	1583	2
259	20241018	150400	44811924	1579	1582	1582	1579	2000
260	20241018	150300	41652661	1589	1589	1589	1589	0
261	20241018	150200	41652661	1589	1589	1589	1589	0
262	20241018	150100	41652661	1589	1589	1589	1589	0
263	20241018	150000	41652661	1589	1589	1589	1589	0
264	20241018	145900	41652661	1589	1586	1589	1586	705
265	20241018	145800	40534001	1583	1584	1584	1583	2
266	20241018	145700	40530834	1585	1585	1587	1585	147
267	20241018	145600	40297760	1582	1582	1582	1582	0
268	20241018	145500	40297760	1582	1582	1582	1582	30
269	20241018	145400	40250300	1583	1583	1583	1583	0
270	20241018	145300	40250300	1583	1583	1583	1583	1
271	20241018	145200	40248717	1584	1584	1584	1584	10
272	20241018	145100	40232877	1584	1584	1584	1584	0
273	20241018	145000	40232877	1584	1585	1585	1584	942
274	20241018	144900	38739808	1586	1586	1586	1586	0
275	20241018	144800	38739808	1586	1586	1586	1586	0
276	20241018	144700	38739808	1586	1586	1586	1586	0
277	20241018	144600	38739808	1586	1586	1586	1586	5
278	20241018	144500	38731878	1586	1586	1586	1586	0
279	20241018	144400	38731878	1586	1586	1586	1586	0
280	20241018	144300	38731878	1586	1586	1586	1586	0
281	20241018	144200	38731878	1586	1586	1586	1586	0
282	20241018	144100	38731878	1586	1586	1586	1586	10
283	20241018	144000	38716018	1586	1586	1586	1586	10
284	20241018	143900	38700158	1586	1586	1586	1586	0
285	20241018	143800	38700158	1586	1586	1586	1586	0
286	20241018	143700	38700158	1586	1586	1586	1586	0
287	20241018	143600	38700158	1586	1586	1586	1586	1
288	20241018	143500	38698572	1585	1585	1585	1585	62
289	20241018	143400	38600302	1585	1585	1585	1585	0
290	20241018	143300	38600302	1585	1585	1585	1585	0
291	20241018	143200	38600302	1585	1585	1585	1585	0
292	20241018	143100	38600302	1585	1585	1585	1585	0
293	20241018	143000	38600302	1585	1585	1585	1585	35
294	20241018	142900	38544827	1585	1585	1585	1585	5
295	20241018	142800	38536902	1585	1585	1585	1585	0
296	20241018	142700	38536902	1585	1585	1585	1585	0
297	20241018	142600	38536902	1585	1585	1585	1585	0
298	20241018	142500	38536902	1585	1585	1585	1585	0
299	20241018	142400	38536902	1585	1585	1585	1585	20
300	20241018	142300	38505202	1586	1586	1586	1586	0
301	20241018	142200	38505202	1586	1586	1586	1586	0
302	20241018	142100	38505202	1586	1586	1586	1586	62
303	20241018	142000	38406870	1588	1588	1588	1588	0
304	20241018	141900	38406870	1588	1587	1588	1587	19
305	20241018	141800	38376699	1588	1588	1588	1588	0
306	20241018	141700	38376699	1588	1588	1588	1588	17
307	20241018	141600	38349703	1586	1586	1586	1586	0
308	20241018	141500	38349703	1586	1586	1586	1586	0
309	20241018	141400	38349703	1586	1586	1586	1586	12
310	20241018	141300	38330671	1584	1584	1584	1584	0
311	20241018	141200	38330671	1584	1584	1584	1584	0
312	20241018	141100	38330671	1584	1584	1584	1584	0
313	20241018	141000	38330671	1584	1584	1584	1584	0
314	20241018	140900	38330671	1584	1584	1584	1584	0
315	20241018	140800	38330671	1584	1584	1584	1584	20
316	20241018	140700	38298991	1584	1584	1584	1584	0
317	20241018	140600	38298991	1584	1584	1584	1584	0
318	20241018	140500	38298991	1584	1584	1584	1584	1
319	20241018	140400	38297407	1583	1583	1583	1583	0
320	20241018	140300	38297407	1583	1583	1583	1583	0
321	20241018	140200	38297407	1583	1583	1583	1583	4
322	20241018	140100	38291075	1584	1584	1584	1584	0
323	20241018	140000	38291075	1584	1584	1584	1584	1
324	20241018	135900	38289491	1584	1584	1584	1584	0
325	20241018	135800	38289491	1584	1584	1584	1584	0
326	20241018	135700	38289491	1584	1584	1584	1584	0
327	20241018	135600	38289491	1584	1584	1584	1584	13
328	20241018	135500	38268899	1584	1584	1584	1584	2
329	20241018	135400	38265731	1586	1586	1586	1586	0
330	20241018	135300	38265731	1586	1586	1586	1586	0
331	20241018	135200	38265731	1586	1590	1590	1586	5
332	20241018	135100	38257793	1580	1580	1580	1580	0
333	20241018	135000	38257793	1580	1580	1580	1580	1
334	20241018	134900	38256213	1576	1576	1576	1576	0
335	20241018	134800	38256213	1576	1577	1577	1576	18
336	20241018	134700	38227834	1580	1580	1580	1580	690
337	20241018	134600	37137634	1580	1580	1580	1580	309
338	20241018	134500	36649414	1580	1580	1580	1580	0
339	20241018	134400	36649414	1580	1580	1580	1580	0
340	20241018	134300	36649414	1580	1580	1580	1580	0
341	20241018	134200	36649414	1580	1580	1580	1580	0
342	20241018	134100	36649414	1580	1580	1580	1580	0
343	20241018	134000	36649414	1580	1580	1580	1580	0
344	20241018	133900	36649414	1580	1580	1580	1580	0
345	20241018	133800	36649414	1580	1580	1580	1580	0
346	20241018	133700	36649414	1580	1580	1580	1580	0
347	20241018	133600	36649414	1580	1580	1580	1580	0
348	20241018	133500	36649414	1580	1580	1580	1580	0
349	20241018	133400	36649414	1580	1580	1580	1580	0
350	20241018	133300	36649414	1580	1580	1580	1580	0
351	20241018	133200	36649414	1580	1580	1580	1580	0
352	20241018	133100	36649414	1580	1580	1580	1580	0
353	20241018	133000	36649414	1580	1580	1580	1580	0
354	20241018	132900	36649414	1580	1580	1580	1580	0
355	20241018	132800	36649414	1580	1580	1580	1580	0
356	20241018	132700	36649414	1580	1580	1580	1580	0
357	20241018	132600	36649414	1580	1580	1580	1580	0
358	20241018	132500	36649414	1580	1580	1580	1580	0
359	20241018	132400	36649414	1580	1580	1580	1580	0
360	20241018	132300	36649414	1580	1580	1580	1580	0
361	20241018	132200	36649414	1580	1580	1580	1580	0
362	20241018	132100	36649414	1580	1579	1580	1579	3704
363	20241018	132000	30797703	1576	1576	1576	1576	0
364	20241018	131900	30797703	1576	1576	1576	1576	0
365	20241018	131800	30797703	1576	1576	1576	1576	0
366	20241018	131700	30797703	1576	1576	1576	1576	0
367	20241018	131600	30797703	1576	1576	1576	1576	0
368	20241018	131500	30797703	1576	1576	1576	1576	0
369	20241018	131400	30797703	1576	1576	1576	1576	0
370	20241018	131300	30797703	1576	1576	1576	1576	0
371	20241018	131200	30797703	1576	1576	1576	1576	0
372	20241018	131100	30797703	1576	1576	1576	1576	0
373	20241018	131000	30797703	1576	1576	1576	1576	0
374	20241018	130900	30797703	1576	1576	1576	1576	0
375	20241018	130800	30797703	1576	1576	1576	1576	0
376	20241018	130700	30797703	1576	1573	1576	1573	196
377	20241018	130600	30489371	1562	1562	1562	1562	0
378	20241018	130500	30489371	1562	1563	1563	1562	390
379	20241018	130400	29879989	1573	1573	1573	1573	0
380	20241018	130300	29879989	1573	1573	1573	1573	10
381	20241018	130200	29864259	1573	1573	1573	1573	0
382	20241018	130100	29864259	1573	1573	1573	1573	100
383	20241018	130000	29706959	1573	1590	1590	1551	2805
384	20241018	125900	25303326	1590	1590	1590	1590	1
385	20241018	125800	25301736	1591	1594	1594	1591	4
386	20241018	125700	25295366	1594	1594	1594	1594	0
387	20241018	125600	25295366	1594	1594	1594	1594	10
388	20241018	125500	25279426	1594	1594	1594	1594	0
389	20241018	125400	25279426	1594	1594	1594	1594	0
390	20241018	125300	25279426	1594	1593	1594	1593	2
391	20241018	125200	25276239	1595	1594	1596	1593	130
392	20241018	125100	25068789	1596	1587	1596	1587	84
393	20241018	125000	24934899	1589	1589	1589	1589	0
394	20241018	124900	24934899	1589	1589	1589	1589	0
395	20241018	124800	24934899	1589	1589	1589	1589	4
396	20241018	124700	24928543	1594	1594	1594	1594	1
397	20241018	124600	24926949	1570	1570	1570	1570	0
398	20241018	124500	24926949	1570	1570	1570	1570	0
399	20241018	124400	24926949	1570	1570	1570	1570	10
400	20241018	124300	24911249	1569	1596	1596	1543	5847
401	20241018	124200	15707306	1596	1596	1596	1596	0
402	20241018	124100	15707306	1596	1596	1596	1596	7
403	20241018	124000	15696134	1594	1594	1594	1594	0
404	20241018	123900	15696134	1594	1594	1594	1594	0
405	20241018	123800	15696134	1594	1594	1594	1594	18
406	20241018	123700	15667442	1595	1595	1595	1595	0
407	20241018	123600	15667442	1595	1595	1595	1595	0
408	20241018	123500	15667442	1595	1595	1595	1595	0
409	20241018	123400	15667442	1595	1595	1595	1595	0
410	20241018	123300	15667442	1595	1595	1595	1595	0
411	20241018	123200	15667442	1595	1595	1595	1595	0
412	20241018	123100	15667442	1595	1595	1595	1595	54
413	20241018	123000	15581312	1596	1596	1596	1596	0
414	20241018	122900	15581312	1596	1596	1596	1596	1
415	20241018	122800	15579716	1597	1597	1597	1597	0
416	20241018	122700	15579716	1597	1597	1597	1597	0
417	20241018	122600	15579716	1597	1597	1597	1597	0
418	20241018	122500	15579716	1597	1597	1597	1597	0
419	20241018	122400	15579716	1597	1597	1597	1597	0
420	20241018	122300	15579716	1597	1597	1597	1597	0
421	20241018	122200	15579716	1597	1597	1597	1597	1
422	20241018	122100	15578119	1595	1595	1595	1595	0
423	20241018	122000	15578119	1595	1595	1595	1595	0
424	20241018	121900	15578119	1595	1595	1595	1595	0
425	20241018	121800	15578119	1595	1595	1595	1595	70
426	20241018	121700	15466469	1597	1597	1597	1597	0
427	20241018	121600	15466469	1597	1597	1597	1597	0
428	20241018	121500	15466469	1597	1597	1597	1597	0
429	20241018	121400	15466469	1597	1597	1597	1597	27
430	20241018	121300	15423350	1597	1598	1598	1597	110
431	20241018	121200	15247580	1602	1602	1602	1602	0
432	20241018	121100	15247580	1602	1602	1602	1602	0
433	20241018	121000	15247580	1602	1602	1602	1602	0
434	20241018	120900	15247580	1602	1602	1602	1602	0
435	20241018	120800	15247580	1602	1602	1602	1602	0
436	20241018	120700	15247580	1602	1602	1602	1602	0
437	20241018	120600	15247580	1602	1602	1602	1602	0
438	20241018	120500	15247580	1602	1602	1602	1602	0
439	20241018	120400	15247580	1602	1602	1602	1602	0
440	20241018	120300	15247580	1602	1602	1602	1602	0
441	20241018	120200	15247580	1602	1602	1602	1602	0
442	20241018	120100	15247580	1602	1602	1602	1602	0
443	20241018	120000	15247580	1602	1602	1602	1602	0
444	20241018	115900	15247580	1602	1602	1602	1602	0
445	20241018	115800	15247580	1602	1602	1602	1602	0
446	20241018	115700	15247580	1602	1602	1602	1602	0
447	20241018	115600	15247580	1602	1602	1602	1602	1
448	20241018	115500	15245978	1598	1598	1598	1598	0
449	20241018	115400	15245978	1598	1598	1598	1598	96
450	20241018	115300	15092570	1598	1598	1598	1598	0
451	20241018	115200	15092570	1598	1598	1598	1598	0
452	20241018	115100	15092570	1598	1598	1598	1598	0
453	20241018	115000	15092570	1598	1599	1599	1598	16
454	20241018	114900	15066990	1599	1599	1599	1599	0
455	20241018	114800	15066990	1599	1599	1599	1599	0
456	20241018	114700	15066990	1599	1599	1599	1599	0
457	20241018	114600	15066990	1599	1599	1599	1599	0
458	20241018	114500	15066990	1599	1599	1599	1599	0
459	20241018	114400	15066990	1599	1599	1599	1599	0
460	20241018	114300	15066990	1599	1599	1599	1599	0
461	20241018	114200	15066990	1599	1600	1600	1599	228
462	20241018	114100	14702416	1600	1600	1600	1600	5
463	20241018	114000	14694416	1600	1600	1600	1600	0
464	20241018	113900	14694416	1600	1600	1600	1600	229
465	20241018	113800	14328016	1600	1600	1600	1600	0
466	20241018	113700	14328016	1600	1600	1600	1600	0
467	20241018	113600	14328016	1600	1600	1600	1600	0
468	20241018	113500	14328016	1600	1600	1600	1600	0
469	20241018	113400	14328016	1600	1600	1600	1600	0
470	20241018	113300	14328016	1600	1600	1600	1600	0
471	20241018	113200	14328016	1600	1600	1600	1600	0
472	20241018	113100	14328016	1600	1600	1600	1600	0
473	20241018	113000	14328016	1600	1600	1600	1600	4
474	20241018	112900	14321616	1600	1600	1600	1600	1
475	20241018	112800	14320016	1605	1605	1605	1605	0
476	20241018	112700	14320016	1605	1605	1605	1605	0
477	20241018	112600	14320016	1605	1605	1605	1605	0
478	20241018	112500	14320016	1605	1605	1605	1605	0
479	20241018	112400	14320016	1605	1605	1605	1605	0
480	20241018	112300	14320016	1605	1604	1605	1604	200
481	20241018	112200	13999020	1605	1605	1605	1605	0
482	20241018	112100	13999020	1605	1605	1605	1605	0
483	20241018	112000	13999020	1605	1605	1605	1605	0
484	20241018	111900	13999020	1605	1605	1605	1605	0
485	20241018	111800	13999020	1605	1605	1605	1605	0
486	20241018	111700	13999020	1605	1605	1605	1605	0
487	20241018	111600	13999020	1605	1605	1605	1605	0
488	20241018	111500	13999020	1605	1605	1605	1605	0
489	20241018	111400	13999020	1605	1605	1605	1605	0
490	20241018	111300	13999020	1605	1605	1605	1605	0
491	20241018	111200	13999020	1605	1605	1605	1605	411
492	20241018	111100	13339365	1605	1605	1605	1605	0
493	20241018	111000	13339365	1605	1605	1605	1605	0
494	20241018	110900	13339365	1605	1605	1605	1605	3
495	20241018	110800	13334550	1605	1605	1605	1605	0
496	20241018	110700	13334550	1605	1605	1605	1605	0
497	20241018	110600	13334550	1605	1605	1605	1605	0
498	20241018	110500	13334550	1605	1605	1605	1605	0
499	20241018	110400	13334550	1605	1605	1605	1605	0
500	20241018	110300	13334550	1605	1605	1605	1605	0
501	20241018	110200	13334550	1605	1605	1605	1605	0
502	20241018	110100	13334550	1605	1605	1605	1605	100
503	20241018	110000	13174050	1605	1605	1605	1605	4
504	20241018	105900	13167630	1605	1605	1605	1605	60
505	20241018	105800	13071330	1600	1600	1600	1600	0
506	20241018	105700	13071330	1600	1601	1601	1600	3
507	20241018	105600	13066529	1605	1605	1605	1605	0
508	20241018	105500	13066529	1605	1605	1605	1605	0
509	20241018	105400	13066529	1605	1610	1610	1605	4230
510	20241018	105300	6273957	1610	1610	1610	1610	0
511	20241018	105200	6273957	1610	1610	1610	1610	0
512	20241018	105100	6273957	1610	1610	1610	1610	0
513	20241018	105000	6273957	1610	1610	1610	1610	0
514	20241018	104900	6273957	1610	1610	1610	1610	0
515	20241018	104800	6273957	1610	1610	1610	1610	0
516	20241018	104700	6273957	1610	1610	1610	1610	0
517	20241018	104600	6273957	1610	1610	1610	1610	3
518	20241018	104500	6269127	1614	1614	1614	1614	0
519	20241018	104400	6269127	1614	1614	1614	1614	0
520	20241018	104300	6269127	1614	1614	1614	1614	0
521	20241018	104200	6269127	1614	1614	1614	1614	0
522	20241018	104100	6269127	1614	1614	1614	1614	0
523	20241018	104000	6269127	1614	1614	1614	1614	0
524	20241018	103900	6269127	1614	1614	1614	1614	0
525	20241018	103800	6269127	1614	1614	1614	1614	0
526	20241018	103700	6269127	1614	1614	1614	1614	1
527	20241018	103600	6267513	1614	1614	1614	1614	0
528	20241018	103500	6267513	1614	1614	1614	1614	0
529	20241018	103400	6267513	1614	1614	1614	1614	2
530	20241018	103300	6264285	1614	1614	1614	1614	0
531	20241018	103200	6264285	1614	1614	1614	1614	1
532	20241018	103100	6262671	1610	1610	1610	1610	0
533	20241018	103000	6262671	1610	1612	1612	1610	3
534	20241018	102900	6257838	1614	1614	1614	1614	0
535	20241018	102800	6257838	1614	1614	1614	1614	0
536	20241018	102700	6257838	1614	1614	1614	1614	0
537	20241018	102600	6257838	1614	1614	1614	1614	0
538	20241018	102500	6257838	1614	1614	1614	1614	0
539	20241018	102400	6257838	1614	1614	1614	1614	1
540	20241018	102300	6256224	1615	1615	1615	1615	0
541	20241018	102200	6256224	1615	1615	1615	1615	0
542	20241018	102100	6256224	1615	1615	1615	1615	0
543	20241018	102000	6256224	1615	1615	1615	1615	0
544	20241018	101900	6256224	1615	1615	1615	1615	0
545	20241018	101800	6256224	1615	1615	1615	1615	0
546	20241018	101700	6256224	1615	1615	1615	1615	0
547	20241018	101600	6256224	1615	1615	1615	1615	0
548	20241018	101500	6256224	1615	1615	1615	1615	0
549	20241018	101400	6256224	1615	1615	1615	1615	0
550	20241018	101300	6256224	1615	1615	1615	1615	1
551	20241018	101200	6254609	1617	1616	1617	1616	2
552	20241018	101100	6251376	1617	1617	1617	1617	7
553	20241018	101000	6240057	1619	1619	1619	1619	0
554	20241018	100900	6240057	1619	1619	1619	1619	0
555	20241018	100800	6240057	1619	1619	1619	1619	0
556	20241018	100700	6240057	1619	1619	1619	1619	0
557	20241018	100600	6240057	1619	1619	1619	1619	0
558	20241018	100500	6240057	1619	1619	1619	1619	0
559	20241018	100400	6240057	1619	1619	1619	1619	0
560	20241018	100300	6240057	1619	1619	1619	1619	0
561	20241018	100200	6240057	1619	1619	1619	1619	0
562	20241018	100100	6240057	1619	1619	1619	1619	1
563	20241018	100000	6238438	1605	1605	1605	1605	0
564	20241018	095900	6238438	1605	1605	1605	1605	0
565	20241018	095800	6238438	1605	1605	1605	1605	0
566	20241018	095700	6238438	1605	1605	1605	1605	3
567	20241018	095600	6233623	1619	1619	1619	1619	0
568	20241018	095500	6233623	1619	1619	1619	1619	3
569	20241018	095400	6228766	1619	1619	1619	1619	5
570	20241018	095300	6220671	1619	1619	1619	1619	0
571	20241018	095200	6220671	1619	1619	1619	1619	0
572	20241018	095100	6220671	1619	1619	1619	1619	0
573	20241018	095000	6220671	1619	1619	1619	1619	0
574	20241018	094900	6220671	1619	1619	1619	1619	5
575	20241018	094800	6212576	1619	1619	1619	1619	0
576	20241018	094700	6212576	1619	1619	1619	1619	0
577	20241018	094600	6212576	1619	1619	1619	1619	0
578	20241018	094500	6212576	1619	1619	1619	1619	0
579	20241018	094400	6212576	1619	1619	1619	1619	16
580	20241018	094300	6186672	1610	1627	1627	1600	3660
581	20241018	094200	330044	1628	1632	1632	1628	6
582	20241018	094100	320262	1622	1622	1622	1622	23
583	20241018	094000	282956	1623	1623	1623	1623	0
584	20241018	093900	282956	1623	1623	1623	1623	0
585	20241018	093800	282956	1623	1623	1623	1623	0
586	20241018	093700	282956	1623	1623	1623	1623	0
587	20241018	093600	282956	1623	1623	1623	1623	0
588	20241018	093500	282956	1623	1623	1623	1623	0
589	20241018	093400	282956	1623	1623	1623	1623	0
590	20241018	093300	282956	1623	1623	1623	1623	0
591	20241018	093200	282956	1623	1623	1623	1623	0
592	20241018	093100	282956	1623	1623	1623	1623	0
593	20241018	093000	282956	1623	1623	1623	1623	0
594	20241018	092900	282956	1623	1623	1623	1623	0
595	20241018	092800	282956	1623	1623	1623	1623	0
596	20241018	092700	282956	1623	1623	1623	1623	0
597	20241018	092600	282956	1623	1623	1623	1623	19
598	20241018	092500	252119	1635	1635	1635	1635	0
599	20241018	092400	252119	1635	1635	1635	1635	0
600	20241018	092300	252119	1635	1635	1635	1635	15
601	20241018	092200	227594	1636	1636	1636	1636	0
602	20241018	092100	227594	1636	1636	1636	1636	0
603	20241018	092000	227594	1636	1636	1636	1636	0
604	20241018	091900	227594	1636	1636	1636	1636	0
605	20241018	091800	227594	1636	1636	1636	1636	15
606	20241018	091700	203054	1638	1638	1638	1638	0
607	20241018	091600	203054	1638	1638	1638	1638	0
608	20241018	091500	203054	1638	1638	1638	1638	0
609	20241018	091400	203054	1638	1638	1638	1638	0
610	20241018	091300	203054	1638	1638	1638	1638	0
611	20241018	091200	203054	1638	1638	1638	1638	0
612	20241018	091100	203054	1638	1638	1638	1638	0
613	20241018	091000	203054	1638	1638	1638	1638	0
614	20241018	090900	203054	1638	1638	1638	1638	0
615	20241018	090800	203054	1638	1638	1638	1638	1
616	20241018	090700	201416	1637	1637	1637	1637	0
617	20241018	090600	201416	1637	1636	1637	1636	21
618	20241018	090500	167050	1638	1638	1638	1638	0
619	20241018	090400	167050	1638	1638	1638	1638	0
620	20241018	090300	167050	1638	1638	1638	1638	0
621	20241018	090200	167050	1638	1638	1638	1638	0
622	20241018	090100	167050	1638	1638	1638	1638	1
623	20241018	090000	165412	1627	1639	1639	1627	101