KissMeData/060380/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	194200	11744512	1508	1508	1508	1508	200
3	20241018	194100	11744512	1508	1508	1508	1508	0
4	20241018	194000	11744512	1508	1508	1508	1508	0
5	20241018	193900	11744512	1508	1508	1508	1508	0
6	20241018	193800	11744512	1508	1508	1508	1508	0
7	20241018	193700	11744512	1508	1508	1508	1508	0
8	20241018	193600	11744512	1508	1508	1508	1508	0
9	20241018	193500	11744512	1508	1508	1508	1508	0
10	20241018	193400	11744512	1508	1508	1508	1508	0
11	20241018	193300	11744512	1508	1508	1508	1508	0
12	20241018	193200	11744512	1508	1508	1508	1508	0
13	20241018	193100	11744512	1508	1508	1508	1508	0
14	20241018	193000	11744512	1508	1508	1508	1508	0
15	20241018	192900	11744512	1508	1508	1508	1508	0
16	20241018	192800	11744512	1508	1508	1508	1508	0
17	20241018	192700	11744512	1508	1508	1508	1508	0
18	20241018	192600	11744512	1508	1508	1508	1508	0
19	20241018	192500	11744512	1508	1508	1508	1508	0
20	20241018	192400	11744512	1508	1508	1508	1508	0
21	20241018	192300	11744512	1508	1508	1508	1508	0
22	20241018	192200	11744512	1508	1508	1508	1508	0
23	20241018	192100	11744512	1508	1508	1508	1508	0
24	20241018	192000	11744512	1508	1508	1508	1508	0
25	20241018	191900	11744512	1508	1508	1508	1508	0
26	20241018	191800	11744512	1508	1508	1508	1508	0
27	20241018	191700	11744512	1508	1508	1508	1508	0
28	20241018	191600	11744512	1508	1508	1508	1508	0
29	20241018	191500	11744512	1508	1508	1508	1508	0
30	20241018	191400	11744512	1508	1508	1508	1508	0
31	20241018	191300	11744512	1508	1508	1508	1508	0
32	20241018	191200	11744512	1508	1508	1508	1508	200
33	20241018	191100	11744512	1508	1508	1508	1508	0
34	20241018	191000	11744512	1508	1508	1508	1508	0
35	20241018	190900	11744512	1508	1508	1508	1508	0
36	20241018	190800	11744512	1508	1508	1508	1508	0
37	20241018	190700	11744512	1508	1508	1508	1508	0
38	20241018	190600	11744512	1508	1508	1508	1508	0
39	20241018	190500	11744512	1508	1508	1508	1508	0
40	20241018	190400	11744512	1508	1508	1508	1508	0
41	20241018	190300	11744512	1508	1508	1508	1508	0
42	20241018	190200	11744512	1508	1508	1508	1508	0
43	20241018	190100	11744512	1508	1508	1508	1508	0
44	20241018	190000	11744512	1508	1508	1508	1508	0
45	20241018	185900	11744512	1508	1508	1508	1508	0
46	20241018	185800	11744512	1508	1508	1508	1508	0
47	20241018	185700	11744512	1508	1508	1508	1508	0
48	20241018	185600	11744512	1508	1508	1508	1508	0
49	20241018	185500	11744512	1508	1508	1508	1508	0
50	20241018	185400	11744512	1508	1508	1508	1508	0
51	20241018	185300	11744512	1508	1508	1508	1508	0
52	20241018	185200	11744512	1508	1508	1508	1508	0
53	20241018	185100	11744512	1508	1508	1508	1508	0
54	20241018	185000	11744512	1508	1508	1508	1508	0
55	20241018	184900	11744512	1508	1508	1508	1508	0
56	20241018	184800	11744512	1508	1508	1508	1508	0
57	20241018	184700	11744512	1508	1508	1508	1508	0
58	20241018	184600	11744512	1508	1508	1508	1508	0
59	20241018	184500	11744512	1508	1508	1508	1508	0
60	20241018	184400	11744512	1508	1508	1508	1508	0
61	20241018	184300	11744512	1508	1508	1508	1508	0
62	20241018	184200	11744512	1508	1508	1508	1508	200
63	20241018	184100	11744512	1508	1508	1508	1508	0
64	20241018	184000	11744512	1508	1508	1508	1508	0
65	20241018	183900	11744512	1508	1508	1508	1508	0
66	20241018	183800	11744512	1508	1508	1508	1508	0
67	20241018	183700	11744512	1508	1508	1508	1508	0
68	20241018	183600	11744512	1508	1508	1508	1508	0
69	20241018	183500	11744512	1508	1508	1508	1508	0
70	20241018	183400	11744512	1508	1508	1508	1508	0
71	20241018	183300	11744512	1508	1508	1508	1508	0
72	20241018	183200	11744512	1508	1508	1508	1508	0
73	20241018	183100	11744512	1508	1508	1508	1508	0
74	20241018	183000	11744512	1508	1508	1508	1508	0
75	20241018	182900	11744512	1508	1508	1508	1508	0
76	20241018	182800	11744512	1508	1508	1508	1508	0
77	20241018	182700	11744512	1508	1508	1508	1508	0
78	20241018	182600	11744512	1508	1508	1508	1508	0
79	20241018	182500	11744512	1508	1508	1508	1508	0
80	20241018	182400	11744512	1508	1508	1508	1508	0
81	20241018	182300	11744512	1508	1508	1508	1508	0
82	20241018	182200	11744512	1508	1508	1508	1508	0
83	20241018	182100	11744512	1508	1508	1508	1508	0
84	20241018	182000	11744512	1508	1508	1508	1508	0
85	20241018	181900	11744512	1508	1508	1508	1508	0
86	20241018	181800	11744512	1508	1508	1508	1508	0
87	20241018	181700	11744512	1508	1508	1508	1508	0
88	20241018	181600	11744512	1508	1508	1508	1508	0
89	20241018	181500	11744512	1508	1508	1508	1508	0
90	20241018	181400	11744512	1508	1508	1508	1508	0
91	20241018	181300	11744512	1508	1508	1508	1508	0
92	20241018	181200	11744512	1508	1508	1508	1508	200
93	20241018	181100	11744512	1508	1508	1508	1508	0
94	20241018	181000	11744512	1508	1508	1508	1508	0
95	20241018	180900	11744512	1508	1508	1508	1508	0
96	20241018	180800	11744512	1508	1508	1508	1508	0
97	20241018	180700	11744512	1508	1508	1508	1508	0
98	20241018	180600	11744512	1508	1508	1508	1508	0
99	20241018	180500	11744512	1508	1508	1508	1508	0
100	20241018	180400	11744512	1508	1508	1508	1508	0
101	20241018	180300	11744512	1508	1508	1508	1508	0
102	20241018	180200	11744512	1508	1508	1508	1508	0
103	20241018	180100	11744512	1508	1508	1508	1508	0
104	20241018	180000	11744512	1508	1508	1508	1508	0
105	20241018	175900	11744512	1508	1508	1508	1508	0
106	20241018	175800	11744512	1508	1508	1508	1508	0
107	20241018	175700	11744512	1508	1508	1508	1508	0
108	20241018	175600	11744512	1508	1508	1508	1508	0
109	20241018	175500	11744512	1508	1508	1508	1508	0
110	20241018	175400	11744512	1508	1508	1508	1508	0
111	20241018	175300	11744512	1508	1508	1508	1508	0
112	20241018	175200	11744512	1508	1508	1508	1508	0
113	20241018	175100	11744512	1508	1508	1508	1508	0
114	20241018	175000	11744512	1508	1508	1508	1508	0
115	20241018	174900	11744512	1508	1508	1508	1508	0
116	20241018	174800	11744512	1508	1508	1508	1508	0
117	20241018	174700	11744512	1508	1508	1508	1508	0
118	20241018	174600	11744512	1508	1508	1508	1508	0
119	20241018	174500	11744512	1508	1508	1508	1508	0
120	20241018	174400	11744512	1508	1508	1508	1508	0
121	20241018	174300	11744512	1508	1508	1508	1508	0
122	20241018	174200	11744512	1508	1508	1508	1508	200
123	20241018	174100	11744512	1508	1508	1508	1508	0
124	20241018	174000	11744512	1508	1508	1508	1508	0
125	20241018	173900	11744512	1508	1508	1508	1508	0
126	20241018	173800	11744512	1508	1508	1508	1508	0
127	20241018	173700	11744512	1508	1508	1508	1508	0
128	20241018	173600	11744512	1508	1508	1508	1508	0
129	20241018	173500	11744512	1508	1508	1508	1508	0
130	20241018	173400	11744512	1508	1508	1508	1508	0
131	20241018	173300	11744512	1508	1508	1508	1508	0
132	20241018	173200	11744512	1508	1508	1508	1508	0
133	20241018	173100	11744512	1508	1508	1508	1508	0
134	20241018	173000	11744512	1508	1508	1508	1508	0
135	20241018	172900	11744512	1508	1508	1508	1508	0
136	20241018	172800	11744512	1508	1508	1508	1508	0
137	20241018	172700	11744512	1508	1508	1508	1508	0
138	20241018	172600	11744512	1508	1508	1508	1508	0
139	20241018	172500	11744512	1508	1508	1508	1508	0
140	20241018	172400	11744512	1508	1508	1508	1508	0
141	20241018	172300	11744512	1508	1508	1508	1508	0
142	20241018	172200	11744512	1508	1508	1508	1508	0
143	20241018	172100	11744512	1508	1508	1508	1508	0
144	20241018	172000	11744512	1508	1508	1508	1508	0
145	20241018	171900	11744512	1508	1508	1508	1508	0
146	20241018	171800	11744512	1508	1508	1508	1508	0
147	20241018	171700	11744512	1508	1508	1508	1508	0
148	20241018	171600	11744512	1508	1508	1508	1508	0
149	20241018	171500	11744512	1508	1508	1508	1508	0
150	20241018	171400	11744512	1508	1508	1508	1508	0
151	20241018	171300	11744512	1508	1508	1508	1508	0
152	20241018	171200	11744512	1508	1508	1508	1508	200
153	20241018	171100	11744512	1508	1508	1508	1508	0
154	20241018	171000	11744512	1508	1508	1508	1508	0
155	20241018	170900	11744512	1508	1508	1508	1508	0
156	20241018	170800	11744512	1508	1508	1508	1508	0
157	20241018	170700	11744512	1508	1508	1508	1508	0
158	20241018	170600	11744512	1508	1508	1508	1508	0
159	20241018	170500	11744512	1508	1508	1508	1508	0
160	20241018	170400	11744512	1508	1508	1508	1508	0
161	20241018	170300	11744512	1508	1508	1508	1508	0
162	20241018	170200	11744512	1508	1508	1508	1508	0
163	20241018	170100	11744512	1508	1508	1508	1508	0
164	20241018	170000	11744512	1508	1508	1508	1508	0
165	20241018	165900	11744512	1508	1508	1508	1508	0
166	20241018	165800	11744512	1508	1508	1508	1508	0
167	20241018	165700	11744512	1508	1508	1508	1508	0
168	20241018	165600	11744512	1508	1508	1508	1508	0
169	20241018	165500	11744512	1508	1508	1508	1508	0
170	20241018	165400	11744512	1508	1508	1508	1508	0
171	20241018	165300	11744512	1508	1508	1508	1508	0
172	20241018	165200	11744512	1508	1508	1508	1508	0
173	20241018	165100	11744512	1508	1508	1508	1508	0
174	20241018	165000	11744512	1508	1508	1508	1508	0
175	20241018	164900	11744512	1508	1508	1508	1508	0
176	20241018	164800	11744512	1508	1508	1508	1508	0
177	20241018	164700	11744512	1508	1508	1508	1508	0
178	20241018	164600	11744512	1508	1508	1508	1508	0
179	20241018	164500	11744512	1508	1508	1508	1508	0
180	20241018	164400	11744512	1508	1508	1508	1508	0
181	20241018	164300	11744512	1508	1508	1508	1508	0
182	20241018	164200	11744512	1508	1508	1508	1508	200
183	20241018	164100	11744512	1508	1508	1508	1508	0
184	20241018	164000	11744512	1508	1508	1508	1508	0
185	20241018	163900	11744512	1508	1508	1508	1508	0
186	20241018	163800	11744512	1508	1508	1508	1508	0
187	20241018	163700	11744512	1508	1508	1508	1508	0
188	20241018	163600	11744512	1508	1508	1508	1508	0
189	20241018	163500	11744512	1508	1508	1508	1508	0
190	20241018	163400	11744512	1508	1508	1508	1508	0
191	20241018	163300	11744512	1508	1508	1508	1508	0
192	20241018	163200	11744512	1508	1508	1508	1508	0
193	20241018	163100	11744512	1508	1508	1508	1508	0
194	20241018	163000	11744512	1508	1508	1508	1508	0
195	20241018	162900	11744512	1508	1508	1508	1508	0
196	20241018	162800	11744512	1508	1508	1508	1508	0
197	20241018	162700	11744512	1508	1508	1508	1508	0
198	20241018	162600	11744512	1508	1508	1508	1508	0
199	20241018	162500	11744512	1508	1508	1508	1508	0
200	20241018	162400	11744512	1508	1508	1508	1508	0
201	20241018	162300	11744512	1508	1508	1508	1508	0
202	20241018	162200	11744512	1508	1508	1508	1508	0
203	20241018	162100	11744512	1508	1508	1508	1508	0
204	20241018	162000	11744512	1508	1508	1508	1508	0
205	20241018	161900	11744512	1508	1508	1508	1508	0
206	20241018	161800	11744512	1508	1508	1508	1508	0
207	20241018	161700	11744512	1508	1508	1508	1508	0
208	20241018	161600	11744512	1508	1508	1508	1508	0
209	20241018	161500	11744512	1508	1508	1508	1508	0
210	20241018	161400	11744512	1508	1508	1508	1508	0
211	20241018	161300	11744512	1508	1508	1508	1508	0
212	20241018	161200	11744512	1508	1508	1508	1508	200
213	20241018	161100	11744512	1508	1508	1508	1508	0
214	20241018	161000	11744512	1508	1508	1508	1508	0
215	20241018	160900	11744512	1508	1508	1508	1508	0
216	20241018	160800	11744512	1508	1508	1508	1508	0
217	20241018	160700	11744512	1508	1508	1508	1508	0
218	20241018	160600	11744512	1508	1508	1508	1508	0
219	20241018	160500	11744512	1508	1508	1508	1508	0
220	20241018	160400	11744512	1508	1508	1508	1508	0
221	20241018	160300	11744512	1508	1508	1508	1508	0
222	20241018	160200	11744512	1508	1508	1508	1508	0
223	20241018	160100	11744512	1508	1508	1508	1508	0
224	20241018	160000	11744512	1508	1508	1508	1508	0
225	20241018	155900	11744512	1508	1508	1508	1508	0
226	20241018	155800	11744512	1508	1508	1508	1508	0
227	20241018	155700	11744512	1508	1508	1508	1508	0
228	20241018	155600	11744512	1508	1508	1508	1508	0
229	20241018	155500	11744512	1508	1508	1508	1508	0
230	20241018	155400	11744512	1508	1508	1508	1508	0
231	20241018	155300	11744512	1508	1508	1508	1508	0
232	20241018	155200	11744512	1508	1508	1508	1508	0
233	20241018	155100	11744512	1508	1508	1508	1508	0
234	20241018	155000	11744512	1508	1508	1508	1508	0
235	20241018	154900	11744512	1508	1508	1508	1508	0
236	20241018	154800	11744512	1508	1508	1508	1508	0
237	20241018	154700	11744512	1508	1508	1508	1508	0
238	20241018	154600	11744512	1508	1508	1508	1508	0
239	20241018	154500	11744512	1508	1508	1508	1508	0
240	20241018	154400	11744512	1508	1508	1508	1508	0
241	20241018	154300	11744512	1508	1508	1508	1508	0
242	20241018	154200	11744512	1508	1508	1508	1508	200
243	20241018	154100	11744512	1508	1508	1508	1508	0
244	20241018	154000	11744512	1508	1508	1508	1508	0
245	20241018	153900	11744512	1508	1508	1508	1508	0
246	20241018	153800	11744512	1508	1508	1508	1508	0
247	20241018	153700	11744512	1508	1508	1508	1508	0
248	20241018	153600	11744512	1508	1508	1508	1508	0
249	20241018	153500	11744512	1508	1508	1508	1508	0
250	20241018	153400	11744512	1508	1508	1508	1508	0
251	20241018	153300	11744512	1508	1508	1508	1508	0
252	20241018	153200	11744512	1508	1508	1508	1508	0
253	20241018	153100	11744512	1508	1508	1508	1508	0
254	20241018	153000	11744512	1508	1508	1508	1508	200
255	20241018	152900	11442912	1508	1508	1508	1508	0
256	20241018	152800	11442912	1508	1508	1508	1508	0
257	20241018	152700	11442912	1508	1508	1508	1508	0
258	20241018	152600	11442912	1508	1508	1508	1508	0
259	20241018	152500	11442912	1508	1508	1508	1508	0
260	20241018	152400	11442912	1508	1508	1508	1508	0
261	20241018	152300	11442912	1508	1508	1508	1508	0
262	20241018	152200	11442912	1508	1508	1508	1508	0
263	20241018	152100	11442912	1508	1508	1508	1508	0
264	20241018	152000	11442912	1508	1508	1508	1508	0
265	20241018	151900	11442912	1508	1508	1508	1508	0
266	20241018	151800	11442912	1508	1508	1508	1508	0
267	20241018	151700	11442912	1508	1508	1508	1508	0
268	20241018	151600	11442912	1508	1508	1508	1508	0
269	20241018	151500	11442912	1508	1508	1508	1508	0
270	20241018	151400	11442912	1508	1508	1508	1508	0
271	20241018	151300	11442912	1508	1508	1508	1508	0
272	20241018	151200	11442912	1508	1508	1508	1508	0
273	20241018	151100	11442912	1508	1508	1508	1508	0
274	20241018	151000	11442912	1508	1508	1508	1508	0
275	20241018	150900	11442912	1508	1508	1508	1508	0
276	20241018	150800	11442912	1508	1508	1508	1508	0
277	20241018	150700	11442912	1508	1508	1508	1508	0
278	20241018	150600	11442912	1508	1508	1508	1508	0
279	20241018	150500	11442912	1508	1508	1508	1508	0
280	20241018	150400	11442912	1508	1508	1508	1508	0
281	20241018	150300	11442912	1508	1508	1508	1508	4
282	20241018	150200	11436880	1508	1508	1508	1508	0
283	20241018	150100	11436880	1508	1508	1508	1508	0
284	20241018	150000	11436880	1508	1508	1508	1508	0
285	20241018	145900	11436880	1508	1508	1508	1508	0
286	20241018	145800	11436880	1508	1508	1508	1508	0
287	20241018	145700	11436880	1508	1508	1508	1508	0
288	20241018	145600	11436880	1508	1508	1508	1508	0
289	20241018	145500	11436880	1508	1508	1508	1508	0
290	20241018	145400	11436880	1508	1508	1508	1508	0
291	20241018	145300	11436880	1508	1508	1508	1508	0
292	20241018	145200	11436880	1508	1508	1508	1508	0
293	20241018	145100	11436880	1508	1508	1508	1508	0
294	20241018	145000	11436880	1508	1508	1508	1508	0
295	20241018	144900	11436880	1508	1508	1508	1508	0
296	20241018	144800	11436880	1508	1508	1508	1508	0
297	20241018	144700	11436880	1508	1508	1508	1508	0
298	20241018	144600	11436880	1508	1508	1508	1508	0
299	20241018	144500	11436880	1508	1508	1508	1508	0
300	20241018	144400	11436880	1508	1508	1508	1508	0
301	20241018	144300	11436880	1508	1508	1508	1508	0
302	20241018	144200	11436880	1508	1508	1508	1508	0
303	20241018	144100	11436880	1508	1508	1508	1508	0
304	20241018	144000	11436880	1508	1508	1508	1508	0
305	20241018	143900	11436880	1508	1508	1508	1508	0
306	20241018	143800	11436880	1508	1508	1508	1508	0
307	20241018	143700	11436880	1508	1508	1508	1508	0
308	20241018	143600	11436880	1508	1508	1508	1508	4
309	20241018	143500	11430848	1502	1502	1502	1502	0
310	20241018	143400	11430848	1502	1502	1502	1502	0
311	20241018	143300	11430848	1502	1502	1502	1502	0
312	20241018	143200	11430848	1502	1502	1502	1502	0
313	20241018	143100	11430848	1502	1502	1502	1502	0
314	20241018	143000	11430848	1502	1502	1502	1502	1
315	20241018	142900	11429346	1507	1507	1507	1507	0
316	20241018	142800	11429346	1507	1507	1507	1507	0
317	20241018	142700	11429346	1507	1507	1507	1507	0
318	20241018	142600	11429346	1507	1507	1507	1507	0
319	20241018	142500	11429346	1507	1507	1507	1507	0
320	20241018	142400	11429346	1507	1507	1507	1507	0
321	20241018	142300	11429346	1507	1507	1507	1507	0
322	20241018	142200	11429346	1507	1507	1507	1507	0
323	20241018	142100	11429346	1507	1507	1507	1507	0
324	20241018	142000	11429346	1507	1507	1507	1507	4
325	20241018	141900	11423318	1499	1499	1499	1499	0
326	20241018	141800	11423318	1499	1499	1499	1499	0
327	20241018	141700	11423318	1499	1499	1499	1499	0
328	20241018	141600	11423318	1499	1502	1502	1499	407
329	20241018	141500	10813017	1508	1508	1508	1508	0
330	20241018	141400	10813017	1508	1508	1508	1508	0
331	20241018	141300	10813017	1508	1508	1508	1508	0
332	20241018	141200	10813017	1508	1508	1508	1508	0
333	20241018	141100	10813017	1508	1508	1508	1508	0
334	20241018	141000	10813017	1508	1508	1508	1508	0
335	20241018	140900	10813017	1508	1508	1508	1508	0
336	20241018	140800	10813017	1508	1508	1508	1508	0
337	20241018	140700	10813017	1508	1508	1508	1508	0
338	20241018	140600	10813017	1508	1508	1508	1508	0
339	20241018	140500	10813017	1508	1508	1508	1508	0
340	20241018	140400	10813017	1508	1508	1508	1508	0
341	20241018	140300	10813017	1508	1508	1508	1508	0
342	20241018	140200	10813017	1508	1508	1508	1508	0
343	20241018	140100	10813017	1508	1508	1508	1508	0
344	20241018	140000	10813017	1508	1508	1508	1508	0
345	20241018	135900	10813017	1508	1508	1508	1508	0
346	20241018	135800	10813017	1508	1508	1508	1508	0
347	20241018	135700	10813017	1508	1508	1508	1508	0
348	20241018	135600	10813017	1508	1508	1508	1508	0
349	20241018	135500	10813017	1508	1508	1508	1508	0
350	20241018	135400	10813017	1508	1508	1508	1508	0
351	20241018	135300	10813017	1508	1508	1508	1508	0
352	20241018	135200	10813017	1508	1508	1508	1508	0
353	20241018	135100	10813017	1508	1508	1508	1508	0
354	20241018	135000	10813017	1508	1508	1508	1508	0
355	20241018	134900	10813017	1508	1508	1508	1508	1
356	20241018	134800	10811509	1503	1503	1503	1503	0
357	20241018	134700	10811509	1503	1503	1503	1503	0
358	20241018	134600	10811509	1503	1503	1503	1503	0
359	20241018	134500	10811509	1503	1503	1503	1503	0
360	20241018	134400	10811509	1503	1503	1503	1503	0
361	20241018	134300	10811509	1503	1503	1503	1503	0
362	20241018	134200	10811509	1503	1503	1503	1503	0
363	20241018	134100	10811509	1503	1503	1503	1503	0
364	20241018	134000	10811509	1503	1503	1503	1503	0
365	20241018	133900	10811509	1503	1503	1503	1503	0
366	20241018	133800	10811509	1503	1503	1503	1503	0
367	20241018	133700	10811509	1503	1503	1503	1503	0
368	20241018	133600	10811509	1503	1503	1503	1503	0
369	20241018	133500	10811509	1503	1503	1503	1503	0
370	20241018	133400	10811509	1503	1503	1503	1503	0
371	20241018	133300	10811509	1503	1503	1503	1503	0
372	20241018	133200	10811509	1503	1503	1503	1503	0
373	20241018	133100	10811509	1503	1503	1503	1503	0
374	20241018	133000	10811509	1503	1503	1503	1503	0
375	20241018	132900	10811509	1503	1503	1503	1503	0
376	20241018	132800	10811509	1503	1503	1503	1503	0
377	20241018	132700	10811509	1503	1503	1503	1503	0
378	20241018	132600	10811509	1503	1503	1503	1503	0
379	20241018	132500	10811509	1503	1503	1503	1503	0
380	20241018	132400	10811509	1503	1503	1503	1503	0
381	20241018	132300	10811509	1503	1503	1503	1503	86
382	20241018	132200	10682251	1499	1499	1499	1499	0
383	20241018	132100	10682251	1499	1499	1499	1499	0
384	20241018	132000	10682251	1499	1499	1499	1499	0
385	20241018	131900	10682251	1499	1499	1499	1499	0
386	20241018	131800	10682251	1499	1499	1499	1499	0
387	20241018	131700	10682251	1499	1499	1499	1499	0
388	20241018	131600	10682251	1499	1499	1499	1499	0
389	20241018	131500	10682251	1499	1499	1499	1499	0
390	20241018	131400	10682251	1499	1499	1499	1499	0
391	20241018	131300	10682251	1499	1499	1499	1499	0
392	20241018	131200	10682251	1499	1499	1499	1499	0
393	20241018	131100	10682251	1499	1499	1499	1499	625
394	20241018	131000	9745376	1500	1500	1500	1500	0
395	20241018	130900	9745376	1500	1500	1500	1500	962
396	20241018	130800	8302376	1500	1500	1500	1500	0
397	20241018	130700	8302376	1500	1500	1500	1500	0
398	20241018	130600	8302376	1500	1500	1500	1500	0
399	20241018	130500	8302376	1500	1500	1500	1500	0
400	20241018	130400	8302376	1500	1500	1500	1500	1
401	20241018	130300	8300876	1501	1501	1501	1501	0
402	20241018	130200	8300876	1501	1501	1501	1501	0
403	20241018	130100	8300876	1501	1501	1501	1501	18
404	20241018	130000	8273858	1501	1501	1501	1501	0
405	20241018	125900	8273858	1501	1501	1501	1501	0
406	20241018	125800	8273858	1501	1501	1501	1501	0
407	20241018	125700	8273858	1501	1501	1501	1501	0
408	20241018	125600	8273858	1501	1501	1501	1501	0
409	20241018	125500	8273858	1501	1501	1501	1501	0
410	20241018	125400	8273858	1501	1501	1501	1501	0
411	20241018	125300	8273858	1501	1501	1501	1501	0
412	20241018	125200	8273858	1501	1501	1501	1501	8
413	20241018	125100	8261850	1503	1503	1503	1503	0
414	20241018	125000	8261850	1503	1503	1503	1503	0
415	20241018	124900	8261850	1503	1503	1503	1503	0
416	20241018	124800	8261850	1503	1503	1503	1503	0
417	20241018	124700	8261850	1503	1503	1503	1503	0
418	20241018	124600	8261850	1503	1503	1503	1503	0
419	20241018	124500	8261850	1503	1503	1503	1503	0
420	20241018	124400	8261850	1503	1503	1503	1503	0
421	20241018	124300	8261850	1503	1503	1503	1503	0
422	20241018	124200	8261850	1503	1503	1503	1503	0
423	20241018	124100	8261850	1503	1503	1503	1503	0
424	20241018	124000	8261850	1503	1503	1503	1503	0
425	20241018	123900	8261850	1503	1503	1503	1503	66
426	20241018	123800	8162652	1500	1500	1500	1500	0
427	20241018	123700	8162652	1500	1501	1501	1500	332
428	20241018	123600	7664561	1503	1503	1503	1503	0
429	20241018	123500	7664561	1503	1503	1503	1503	0
430	20241018	123400	7664561	1503	1503	1503	1503	0
431	20241018	123300	7664561	1503	1503	1503	1503	0
432	20241018	123200	7664561	1503	1503	1503	1503	0
433	20241018	123100	7664561	1503	1503	1503	1503	66
434	20241018	123000	7565363	1502	1502	1502	1502	56
435	20241018	122900	7481251	1503	1503	1503	1503	0
436	20241018	122800	7481251	1503	1503	1503	1503	0
437	20241018	122700	7481251	1503	1503	1503	1503	0
438	20241018	122600	7481251	1503	1503	1503	1503	0
439	20241018	122500	7481251	1503	1503	1503	1503	0
440	20241018	122400	7481251	1503	1503	1503	1503	0
441	20241018	122300	7481251	1503	1503	1503	1503	288
442	20241018	122200	7048387	1503	1503	1503	1503	0
443	20241018	122100	7048387	1503	1503	1503	1503	0
444	20241018	122000	7048387	1503	1503	1503	1503	0
445	20241018	121900	7048387	1503	1503	1503	1503	0
446	20241018	121800	7048387	1503	1503	1503	1503	0
447	20241018	121700	7048387	1503	1503	1503	1503	0
448	20241018	121600	7048387	1503	1503	1503	1503	0
449	20241018	121500	7048387	1503	1503	1503	1503	0
450	20241018	121400	7048387	1503	1503	1503	1503	0
451	20241018	121300	7048387	1503	1503	1503	1503	0
452	20241018	121200	7048387	1503	1503	1503	1503	0
453	20241018	121100	7048387	1503	1503	1503	1503	0
454	20241018	121000	7048387	1503	1503	1503	1503	0
455	20241018	120900	7048387	1503	1503	1503	1503	0
456	20241018	120800	7048387	1503	1503	1503	1503	0
457	20241018	120700	7048387	1503	1503	1503	1503	0
458	20241018	120600	7048387	1503	1503	1503	1503	0
459	20241018	120500	7048387	1503	1503	1503	1503	0
460	20241018	120400	7048387	1503	1503	1503	1503	0
461	20241018	120300	7048387	1503	1503	1503	1503	0
462	20241018	120200	7048387	1503	1503	1503	1503	1
463	20241018	120100	7046884	1503	1503	1503	1503	0
464	20241018	120000	7046884	1503	1503	1503	1503	0
465	20241018	115900	7046884	1503	1503	1503	1503	0
466	20241018	115800	7046884	1503	1503	1503	1503	0
467	20241018	115700	7046884	1503	1503	1503	1503	0
468	20241018	115600	7046884	1503	1503	1503	1503	0
469	20241018	115500	7046884	1503	1503	1503	1503	175
470	20241018	115400	6783859	1508	1508	1508	1508	0
471	20241018	115300	6783859	1508	1508	1508	1508	0
472	20241018	115200	6783859	1508	1508	1508	1508	0
473	20241018	115100	6783859	1508	1508	1508	1508	0
474	20241018	115000	6783859	1508	1508	1508	1508	0
475	20241018	114900	6783859	1508	1508	1508	1508	0
476	20241018	114800	6783859	1508	1508	1508	1508	0
477	20241018	114700	6783859	1508	1508	1508	1508	29
478	20241018	114600	6740127	1503	1503	1503	1503	0
479	20241018	114500	6740127	1503	1503	1503	1503	5
480	20241018	114400	6732612	1504	1504	1504	1504	0
481	20241018	114300	6732612	1504	1504	1504	1504	0
482	20241018	114200	6732612	1504	1504	1504	1504	0
483	20241018	114100	6732612	1504	1504	1504	1504	0
484	20241018	114000	6732612	1504	1504	1504	1504	1186
485	20241018	113900	4948868	1504	1504	1504	1504	0
486	20241018	113800	4948868	1504	1504	1504	1504	0
487	20241018	113700	4948868	1504	1504	1504	1504	0
488	20241018	113600	4948868	1504	1504	1504	1504	0
489	20241018	113500	4948868	1504	1504	1504	1504	0
490	20241018	113400	4948868	1504	1504	1504	1504	0
491	20241018	113300	4948868	1504	1504	1504	1504	0
492	20241018	113200	4948868	1504	1504	1504	1504	0
493	20241018	113100	4948868	1504	1504	1504	1504	668
494	20241018	113000	3944196	1504	1504	1504	1504	0
495	20241018	112900	3944196	1504	1504	1504	1504	0
496	20241018	112800	3944196	1504	1504	1504	1504	0
497	20241018	112700	3944196	1504	1504	1504	1504	0
498	20241018	112600	3944196	1504	1504	1504	1504	0
499	20241018	112500	3944196	1504	1504	1504	1504	0
500	20241018	112400	3944196	1504	1504	1504	1504	0
501	20241018	112300	3944196	1504	1504	1504	1504	2
502	20241018	112200	3941188	1504	1504	1504	1504	0
503	20241018	112100	3941188	1504	1504	1504	1504	0
504	20241018	112000	3941188	1504	1504	1504	1504	0
505	20241018	111900	3941188	1504	1504	1504	1504	0
506	20241018	111800	3941188	1504	1504	1504	1504	0
507	20241018	111700	3941188	1504	1504	1504	1504	0
508	20241018	111600	3941188	1504	1504	1504	1504	0
509	20241018	111500	3941188	1504	1504	1504	1504	0
510	20241018	111400	3941188	1504	1504	1504	1504	0
511	20241018	111300	3941188	1504	1504	1504	1504	0
512	20241018	111200	3941188	1504	1504	1504	1504	0
513	20241018	111100	3941188	1504	1504	1504	1504	15
514	20241018	111000	3918628	1504	1504	1504	1504	0
515	20241018	110900	3918628	1504	1504	1504	1504	0
516	20241018	110800	3918628	1504	1504	1504	1504	1
517	20241018	110700	3917124	1504	1504	1504	1504	0
518	20241018	110600	3917124	1504	1504	1504	1504	0
519	20241018	110500	3917124	1504	1504	1504	1504	31
520	20241018	110400	3870500	1504	1504	1504	1504	0
521	20241018	110300	3870500	1504	1504	1504	1504	0
522	20241018	110200	3870500	1504	1504	1504	1504	0
523	20241018	110100	3870500	1504	1504	1504	1504	0
524	20241018	110000	3870500	1504	1504	1504	1504	100
525	20241018	105900	3720100	1504	1504	1504	1504	0
526	20241018	105800	3720100	1504	1504	1504	1504	77
527	20241018	105700	3604292	1510	1510	1510	1510	0
528	20241018	105600	3604292	1510	1510	1510	1510	0
529	20241018	105500	3604292	1510	1510	1510	1510	0
530	20241018	105400	3604292	1510	1510	1510	1510	0
531	20241018	105300	3604292	1510	1510	1510	1510	0
532	20241018	105200	3604292	1510	1510	1510	1510	0
533	20241018	105100	3604292	1510	1510	1510	1510	0
534	20241018	105000	3604292	1510	1510	1510	1510	100
535	20241018	104900	3453292	1504	1504	1504	1504	0
536	20241018	104800	3453292	1504	1504	1504	1504	0
537	20241018	104700	3453292	1504	1504	1504	1504	0
538	20241018	104600	3453292	1504	1504	1504	1504	2
539	20241018	104500	3450284	1504	1504	1504	1504	0
540	20241018	104400	3450284	1504	1504	1504	1504	0
541	20241018	104300	3450284	1504	1504	1504	1504	0
542	20241018	104200	3450284	1504	1504	1504	1504	0
543	20241018	104100	3450284	1504	1504	1504	1504	0
544	20241018	104000	3450284	1504	1504	1504	1504	0
545	20241018	103900	3450284	1504	1504	1504	1504	0
546	20241018	103800	3450284	1504	1504	1504	1504	0
547	20241018	103700	3450284	1504	1504	1504	1504	0
548	20241018	103600	3450284	1504	1504	1504	1504	10
549	20241018	103500	3435244	1504	1504	1504	1504	0
550	20241018	103400	3435244	1504	1504	1504	1504	162
551	20241018	103300	3191596	1504	1504	1504	1504	0
552	20241018	103200	3191596	1504	1504	1504	1504	100
553	20241018	103100	3041196	1504	1504	1504	1504	0
554	20241018	103000	3041196	1504	1504	1504	1504	1
555	20241018	102900	3039692	1510	1510	1510	1510	0
556	20241018	102800	3039692	1510	1510	1510	1510	0
557	20241018	102700	3039692	1510	1510	1510	1510	0
558	20241018	102600	3039692	1510	1510	1510	1510	0
559	20241018	102500	3039692	1510	1510	1510	1510	0
560	20241018	102400	3039692	1510	1510	1510	1510	0
561	20241018	102300	3039692	1510	1510	1510	1510	0
562	20241018	102200	3039692	1510	1510	1510	1510	11
563	20241018	102100	3023082	1504	1510	1510	1504	31
564	20241018	102000	2976392	1504	1504	1504	1504	0
565	20241018	101900	2976392	1504	1504	1504	1504	1
566	20241018	101800	2974888	1504	1504	1504	1504	0
567	20241018	101700	2974888	1504	1504	1504	1504	0
568	20241018	101600	2974888	1504	1504	1504	1504	0
569	20241018	101500	2974888	1504	1504	1504	1504	0
570	20241018	101400	2974888	1504	1505	1505	1504	1263
571	20241018	101300	1075160	1504	1504	1504	1504	0
572	20241018	101200	1075160	1504	1504	1504	1504	0
573	20241018	101100	1075160	1504	1504	1504	1504	0
574	20241018	101000	1075160	1504	1504	1504	1504	0
575	20241018	100900	1075160	1504	1504	1504	1504	0
576	20241018	100800	1075160	1504	1504	1504	1504	0
577	20241018	100700	1075160	1504	1505	1505	1504	325
578	20241018	100600	586165	1510	1510	1510	1510	0
579	20241018	100500	586165	1510	1505	1510	1505	3
580	20241018	100400	581640	1510	1510	1510	1510	0
581	20241018	100300	581640	1510	1510	1510	1510	1
582	20241018	100200	580130	1510	1510	1510	1510	0
583	20241018	100100	580130	1510	1510	1510	1510	0
584	20241018	100000	580130	1510	1505	1510	1505	2
585	20241018	095900	577115	1505	1505	1505	1505	0
586	20241018	095800	577115	1505	1505	1505	1505	0
587	20241018	095700	577115	1505	1505	1505	1505	9
588	20241018	095600	563570	1510	1510	1510	1510	0
589	20241018	095500	563570	1510	1510	1510	1510	0
590	20241018	095400	563570	1510	1510	1510	1510	0
591	20241018	095300	563570	1510	1510	1510	1510	0
592	20241018	095200	563570	1510	1510	1510	1510	0
593	20241018	095100	563570	1510	1510	1510	1510	0
594	20241018	095000	563570	1510	1510	1510	1510	0
595	20241018	094900	563570	1510	1510	1510	1510	0
596	20241018	094800	563570	1510	1510	1510	1510	0
597	20241018	094700	563570	1510	1510	1510	1510	0
598	20241018	094600	563570	1510	1510	1510	1510	0
599	20241018	094500	563570	1510	1510	1510	1510	0
600	20241018	094400	563570	1510	1510	1510	1510	0
601	20241018	094300	563570	1510	1510	1510	1510	0
602	20241018	094200	563570	1510	1510	1510	1510	1
603	20241018	094100	562060	1510	1510	1510	1510	0
604	20241018	094000	562060	1510	1510	1510	1510	0
605	20241018	093900	562060	1510	1510	1510	1510	0
606	20241018	093800	562060	1510	1510	1510	1510	0
607	20241018	093700	562060	1510	1510	1510	1510	0
608	20241018	093600	562060	1510	1510	1510	1510	0
609	20241018	093500	562060	1510	1510	1510	1510	0
610	20241018	093400	562060	1510	1510	1510	1510	0
611	20241018	093300	562060	1510	1510	1510	1510	0
612	20241018	093200	562060	1510	1510	1510	1510	0
613	20241018	093100	562060	1510	1510	1510	1510	0
614	20241018	093000	562060	1510	1510	1510	1510	0
615	20241018	092900	562060	1510	1510	1510	1510	0
616	20241018	092800	562060	1510	1510	1510	1510	0
617	20241018	092700	562060	1510	1510	1510	1510	0
618	20241018	092600	562060	1510	1510	1510	1510	0
619	20241018	092500	562060	1510	1510	1510	1510	0
620	20241018	092400	562060	1510	1510	1510	1510	0
621	20241018	092300	562060	1510	1510	1510	1510	0
622	20241018	092200	562060	1510	1510	1510	1510	0
623	20241018	092100	562060	1510	1510	1510	1510	0
624	20241018	092000	562060	1510	1510	1510	1510	0
625	20241018	091900	562060	1510	1510	1510	1510	0
626	20241018	091800	562060	1510	1510	1510	1510	0
627	20241018	091700	562060	1510	1510	1510	1510	0
628	20241018	091600	562060	1510	1510	1510	1510	0
629	20241018	091500	562060	1510	1510	1510	1510	0
630	20241018	091400	562060	1510	1510	1510	1510	0
631	20241018	091300	562060	1510	1510	1510	1510	0
632	20241018	091200	562060	1510	1510	1510	1510	0
633	20241018	091100	562060	1510	1510	1510	1510	0
634	20241018	091000	562060	1510	1510	1510	1510	0
635	20241018	090900	562060	1510	1510	1510	1510	0
636	20241018	090800	562060	1510	1510	1510	1510	85
637	20241018	090700	433710	1510	1510	1510	1510	0
638	20241018	090600	433710	1510	1510	1510	1510	0
639	20241018	090500	433710	1510	1510	1510	1510	0
640	20241018	090400	433710	1510	1510	1510	1510	54
641	20241018	090300	352170	1505	1505	1505	1505	0
642	20241018	090200	352170	1505	1505	1505	1505	0
643	20241018	090100	352170	1505	1505	1505	1505	0
644	20241018	090000	352170	1505	1505	1505	1505	234