KissMeData/073560/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	195200	70679928	1400	1400	1400	1400	944
3	20241018	195100	70679928	1400	1400	1400	1400	0
4	20241018	195000	70679928	1400	1400	1400	1400	0
5	20241018	194900	70679928	1400	1400	1400	1400	0
6	20241018	194800	70679928	1400	1400	1400	1400	0
7	20241018	194700	70679928	1400	1400	1400	1400	0
8	20241018	194600	70679928	1400	1400	1400	1400	0
9	20241018	194500	70679928	1400	1400	1400	1400	0
10	20241018	194400	70679928	1400	1400	1400	1400	0
11	20241018	194300	70679928	1400	1400	1400	1400	0
12	20241018	194200	70679928	1400	1400	1400	1400	0
13	20241018	194100	70679928	1400	1400	1400	1400	0
14	20241018	194000	70679928	1400	1400	1400	1400	0
15	20241018	193900	70679928	1400	1400	1400	1400	0
16	20241018	193800	70679928	1400	1400	1400	1400	0
17	20241018	193700	70679928	1400	1400	1400	1400	0
18	20241018	193600	70679928	1400	1400	1400	1400	0
19	20241018	193500	70679928	1400	1400	1400	1400	0
20	20241018	193400	70679928	1400	1400	1400	1400	0
21	20241018	193300	70679928	1400	1400	1400	1400	0
22	20241018	193200	70679928	1400	1400	1400	1400	0
23	20241018	193100	70679928	1400	1400	1400	1400	0
24	20241018	193000	70679928	1400	1400	1400	1400	0
25	20241018	192900	70679928	1400	1400	1400	1400	0
26	20241018	192800	70679928	1400	1400	1400	1400	0
27	20241018	192700	70679928	1400	1400	1400	1400	0
28	20241018	192600	70679928	1400	1400	1400	1400	0
29	20241018	192500	70679928	1400	1400	1400	1400	0
30	20241018	192400	70679928	1400	1400	1400	1400	0
31	20241018	192300	70679928	1400	1400	1400	1400	0
32	20241018	192200	70679928	1400	1400	1400	1400	944
33	20241018	192100	70679928	1400	1400	1400	1400	0
34	20241018	192000	70679928	1400	1400	1400	1400	0
35	20241018	191900	70679928	1400	1400	1400	1400	0
36	20241018	191800	70679928	1400	1400	1400	1400	0
37	20241018	191700	70679928	1400	1400	1400	1400	0
38	20241018	191600	70679928	1400	1400	1400	1400	0
39	20241018	191500	70679928	1400	1400	1400	1400	0
40	20241018	191400	70679928	1400	1400	1400	1400	0
41	20241018	191300	70679928	1400	1400	1400	1400	0
42	20241018	191200	70679928	1400	1400	1400	1400	0
43	20241018	191100	70679928	1400	1400	1400	1400	0
44	20241018	191000	70679928	1400	1400	1400	1400	0
45	20241018	190900	70679928	1400	1400	1400	1400	0
46	20241018	190800	70679928	1400	1400	1400	1400	0
47	20241018	190700	70679928	1400	1400	1400	1400	0
48	20241018	190600	70679928	1400	1400	1400	1400	0
49	20241018	190500	70679928	1400	1400	1400	1400	0
50	20241018	190400	70679928	1400	1400	1400	1400	0
51	20241018	190300	70679928	1400	1400	1400	1400	0
52	20241018	190200	70679928	1400	1400	1400	1400	0
53	20241018	190100	70679928	1400	1400	1400	1400	0
54	20241018	190000	70679928	1400	1400	1400	1400	0
55	20241018	185900	70679928	1400	1400	1400	1400	0
56	20241018	185800	70679928	1400	1400	1400	1400	0
57	20241018	185700	70679928	1400	1400	1400	1400	0
58	20241018	185600	70679928	1400	1400	1400	1400	0
59	20241018	185500	70679928	1400	1400	1400	1400	0
60	20241018	185400	70679928	1400	1400	1400	1400	0
61	20241018	185300	70679928	1400	1400	1400	1400	0
62	20241018	185200	70679928	1400	1400	1400	1400	944
63	20241018	185100	70679928	1400	1400	1400	1400	0
64	20241018	185000	70679928	1400	1400	1400	1400	0
65	20241018	184900	70679928	1400	1400	1400	1400	0
66	20241018	184800	70679928	1400	1400	1400	1400	0
67	20241018	184700	70679928	1400	1400	1400	1400	0
68	20241018	184600	70679928	1400	1400	1400	1400	0
69	20241018	184500	70679928	1400	1400	1400	1400	0
70	20241018	184400	70679928	1400	1400	1400	1400	0
71	20241018	184300	70679928	1400	1400	1400	1400	0
72	20241018	184200	70679928	1400	1400	1400	1400	0
73	20241018	184100	70679928	1400	1400	1400	1400	0
74	20241018	184000	70679928	1400	1400	1400	1400	0
75	20241018	183900	70679928	1400	1400	1400	1400	0
76	20241018	183800	70679928	1400	1400	1400	1400	0
77	20241018	183700	70679928	1400	1400	1400	1400	0
78	20241018	183600	70679928	1400	1400	1400	1400	0
79	20241018	183500	70679928	1400	1400	1400	1400	0
80	20241018	183400	70679928	1400	1400	1400	1400	0
81	20241018	183300	70679928	1400	1400	1400	1400	0
82	20241018	183200	70679928	1400	1400	1400	1400	0
83	20241018	183100	70679928	1400	1400	1400	1400	0
84	20241018	183000	70679928	1400	1400	1400	1400	0
85	20241018	182900	70679928	1400	1400	1400	1400	0
86	20241018	182800	70679928	1400	1400	1400	1400	0
87	20241018	182700	70679928	1400	1400	1400	1400	0
88	20241018	182600	70679928	1400	1400	1400	1400	0
89	20241018	182500	70679928	1400	1400	1400	1400	0
90	20241018	182400	70679928	1400	1400	1400	1400	0
91	20241018	182300	70679928	1400	1400	1400	1400	0
92	20241018	182200	70679928	1400	1400	1400	1400	944
93	20241018	182100	70679928	1400	1400	1400	1400	0
94	20241018	182000	70679928	1400	1400	1400	1400	0
95	20241018	181900	70679928	1400	1400	1400	1400	0
96	20241018	181800	70679928	1400	1400	1400	1400	0
97	20241018	181700	70679928	1400	1400	1400	1400	0
98	20241018	181600	70679928	1400	1400	1400	1400	0
99	20241018	181500	70679928	1400	1400	1400	1400	0
100	20241018	181400	70679928	1400	1400	1400	1400	0
101	20241018	181300	70679928	1400	1400	1400	1400	0
102	20241018	181200	70679928	1400	1400	1400	1400	0
103	20241018	181100	70679928	1400	1400	1400	1400	0
104	20241018	181000	70679928	1400	1400	1400	1400	0
105	20241018	180900	70679928	1400	1400	1400	1400	0
106	20241018	180800	70679928	1400	1400	1400	1400	0
107	20241018	180700	70679928	1400	1400	1400	1400	0
108	20241018	180600	70679928	1400	1400	1400	1400	0
109	20241018	180500	70679928	1400	1400	1400	1400	0
110	20241018	180400	70679928	1400	1400	1400	1400	0
111	20241018	180300	70679928	1400	1400	1400	1400	0
112	20241018	180200	70679928	1400	1400	1400	1400	0
113	20241018	180100	70679928	1400	1400	1400	1400	0
114	20241018	180000	70679928	1400	1400	1400	1400	0
115	20241018	175900	70679928	1400	1400	1400	1400	0
116	20241018	175800	70679928	1400	1400	1400	1400	0
117	20241018	175700	70679928	1400	1400	1400	1400	0
118	20241018	175600	70679928	1400	1400	1400	1400	0
119	20241018	175500	70679928	1400	1400	1400	1400	0
120	20241018	175400	70679928	1400	1400	1400	1400	0
121	20241018	175300	70679928	1400	1400	1400	1400	0
122	20241018	175200	70679928	1400	1400	1400	1400	944
123	20241018	175100	70679928	1400	1400	1400	1400	0
124	20241018	175000	70679928	1400	1400	1400	1400	0
125	20241018	174900	70679928	1400	1400	1400	1400	0
126	20241018	174800	70679928	1400	1400	1400	1400	0
127	20241018	174700	70679928	1400	1400	1400	1400	0
128	20241018	174600	70679928	1400	1400	1400	1400	0
129	20241018	174500	70679928	1400	1400	1400	1400	0
130	20241018	174400	70679928	1400	1400	1400	1400	0
131	20241018	174300	70679928	1400	1400	1400	1400	0
132	20241018	174200	70679928	1400	1400	1400	1400	0
133	20241018	174100	70679928	1400	1400	1400	1400	0
134	20241018	174000	70679928	1400	1400	1400	1400	0
135	20241018	173900	70679928	1400	1400	1400	1400	0
136	20241018	173800	70679928	1400	1400	1400	1400	0
137	20241018	173700	70679928	1400	1400	1400	1400	0
138	20241018	173600	70679928	1400	1400	1400	1400	0
139	20241018	173500	70679928	1400	1400	1400	1400	0
140	20241018	173400	70679928	1400	1400	1400	1400	0
141	20241018	173300	70679928	1400	1400	1400	1400	0
142	20241018	173200	70679928	1400	1400	1400	1400	0
143	20241018	173100	70679928	1400	1400	1400	1400	0
144	20241018	173000	70679928	1400	1400	1400	1400	0
145	20241018	172900	70679928	1400	1400	1400	1400	0
146	20241018	172800	70679928	1400	1400	1400	1400	0
147	20241018	172700	70679928	1400	1400	1400	1400	0
148	20241018	172600	70679928	1400	1400	1400	1400	0
149	20241018	172500	70679928	1400	1400	1400	1400	0
150	20241018	172400	70679928	1400	1400	1400	1400	0
151	20241018	172300	70679928	1400	1400	1400	1400	0
152	20241018	172200	70679928	1400	1400	1400	1400	944
153	20241018	172100	70679928	1400	1400	1400	1400	0
154	20241018	172000	70679928	1400	1400	1400	1400	0
155	20241018	171900	70679928	1400	1400	1400	1400	0
156	20241018	171800	70679928	1400	1400	1400	1400	0
157	20241018	171700	70679928	1400	1400	1400	1400	0
158	20241018	171600	70679928	1400	1400	1400	1400	0
159	20241018	171500	70679928	1400	1400	1400	1400	0
160	20241018	171400	70679928	1400	1400	1400	1400	0
161	20241018	171300	70679928	1400	1400	1400	1400	0
162	20241018	171200	70679928	1400	1400	1400	1400	0
163	20241018	171100	70679928	1400	1400	1400	1400	0
164	20241018	171000	70679928	1400	1400	1400	1400	0
165	20241018	170900	70679928	1400	1400	1400	1400	0
166	20241018	170800	70679928	1400	1400	1400	1400	0
167	20241018	170700	70679928	1400	1400	1400	1400	0
168	20241018	170600	70679928	1400	1400	1400	1400	0
169	20241018	170500	70679928	1400	1400	1400	1400	0
170	20241018	170400	70679928	1400	1400	1400	1400	0
171	20241018	170300	70679928	1400	1400	1400	1400	0
172	20241018	170200	70679928	1400	1400	1400	1400	0
173	20241018	170100	70679928	1400	1400	1400	1400	0
174	20241018	170000	70679928	1400	1400	1400	1400	0
175	20241018	165900	70679928	1400	1400	1400	1400	0
176	20241018	165800	70679928	1400	1400	1400	1400	0
177	20241018	165700	70679928	1400	1400	1400	1400	0
178	20241018	165600	70679928	1400	1400	1400	1400	0
179	20241018	165500	70679928	1400	1400	1400	1400	0
180	20241018	165400	70679928	1400	1400	1400	1400	0
181	20241018	165300	70679928	1400	1400	1400	1400	0
182	20241018	165200	70679928	1400	1400	1400	1400	944
183	20241018	165100	70679928	1400	1400	1400	1400	0
184	20241018	165000	70679928	1400	1400	1400	1400	0
185	20241018	164900	70679928	1400	1400	1400	1400	0
186	20241018	164800	70679928	1400	1400	1400	1400	0
187	20241018	164700	70679928	1400	1400	1400	1400	0
188	20241018	164600	70679928	1400	1400	1400	1400	0
189	20241018	164500	70679928	1400	1400	1400	1400	0
190	20241018	164400	70679928	1400	1400	1400	1400	0
191	20241018	164300	70679928	1400	1400	1400	1400	0
192	20241018	164200	70679928	1400	1400	1400	1400	0
193	20241018	164100	70679928	1400	1400	1400	1400	0
194	20241018	164000	70679928	1400	1400	1400	1400	0
195	20241018	163900	70679928	1400	1400	1400	1400	0
196	20241018	163800	70679928	1400	1400	1400	1400	0
197	20241018	163700	70679928	1400	1400	1400	1400	0
198	20241018	163600	70679928	1400	1400	1400	1400	0
199	20241018	163500	70679928	1400	1400	1400	1400	0
200	20241018	163400	70679928	1400	1400	1400	1400	0
201	20241018	163300	70679928	1400	1400	1400	1400	0
202	20241018	163200	70679928	1400	1400	1400	1400	0
203	20241018	163100	70679928	1400	1400	1400	1400	0
204	20241018	163000	70679928	1400	1400	1400	1400	0
205	20241018	162900	70679928	1400	1400	1400	1400	0
206	20241018	162800	70679928	1400	1400	1400	1400	0
207	20241018	162700	70679928	1400	1400	1400	1400	0
208	20241018	162600	70679928	1400	1400	1400	1400	0
209	20241018	162500	70679928	1400	1400	1400	1400	0
210	20241018	162400	70679928	1400	1400	1400	1400	0
211	20241018	162300	70679928	1400	1400	1400	1400	0
212	20241018	162200	70679928	1400	1400	1400	1400	944
213	20241018	162100	70679928	1400	1400	1400	1400	0
214	20241018	162000	70679928	1400	1400	1400	1400	0
215	20241018	161900	70679928	1400	1400	1400	1400	0
216	20241018	161800	70679928	1400	1400	1400	1400	0
217	20241018	161700	70679928	1400	1400	1400	1400	0
218	20241018	161600	70679928	1400	1400	1400	1400	0
219	20241018	161500	70679928	1400	1400	1400	1400	0
220	20241018	161400	70679928	1400	1400	1400	1400	0
221	20241018	161300	70679928	1400	1400	1400	1400	0
222	20241018	161200	70679928	1400	1400	1400	1400	0
223	20241018	161100	70679928	1400	1400	1400	1400	0
224	20241018	161000	70679928	1400	1400	1400	1400	0
225	20241018	160900	70679928	1400	1400	1400	1400	0
226	20241018	160800	70679928	1400	1400	1400	1400	0
227	20241018	160700	70679928	1400	1400	1400	1400	0
228	20241018	160600	70679928	1400	1400	1400	1400	0
229	20241018	160500	70679928	1400	1400	1400	1400	0
230	20241018	160400	70679928	1400	1400	1400	1400	0
231	20241018	160300	70679928	1400	1400	1400	1400	0
232	20241018	160200	70679928	1400	1400	1400	1400	0
233	20241018	160100	70679928	1400	1400	1400	1400	0
234	20241018	160000	70679928	1400	1400	1400	1400	0
235	20241018	155900	70679928	1400	1400	1400	1400	0
236	20241018	155800	70679928	1400	1400	1400	1400	0
237	20241018	155700	70679928	1400	1400	1400	1400	0
238	20241018	155600	70679928	1400	1400	1400	1400	0
239	20241018	155500	70679928	1400	1400	1400	1400	0
240	20241018	155400	70679928	1400	1400	1400	1400	0
241	20241018	155300	70679928	1400	1400	1400	1400	0
242	20241018	155200	70679928	1400	1400	1400	1400	944
243	20241018	155100	70679928	1400	1400	1400	1400	0
244	20241018	155000	70679928	1400	1400	1400	1400	0
245	20241018	154900	70679928	1400	1400	1400	1400	0
246	20241018	154800	70679928	1400	1400	1400	1400	0
247	20241018	154700	70679928	1400	1400	1400	1400	0
248	20241018	154600	70679928	1400	1400	1400	1400	0
249	20241018	154500	70679928	1400	1400	1400	1400	0
250	20241018	154400	70679928	1400	1400	1400	1400	0
251	20241018	154300	70679928	1400	1400	1400	1400	0
252	20241018	154200	70679928	1400	1400	1400	1400	0
253	20241018	154100	70679928	1400	1400	1400	1400	0
254	20241018	154000	70679928	1400	1400	1400	1400	0
255	20241018	153900	70679928	1400	1400	1400	1400	0
256	20241018	153800	70679928	1400	1400	1400	1400	0
257	20241018	153700	70679928	1400	1400	1400	1400	0
258	20241018	153600	70679928	1400	1400	1400	1400	0
259	20241018	153500	70679928	1400	1400	1400	1400	0
260	20241018	153400	70679928	1400	1400	1400	1400	0
261	20241018	153300	70679928	1400	1400	1400	1400	0
262	20241018	153200	70679928	1400	1400	1400	1400	0
263	20241018	153100	70679928	1400	1400	1400	1400	0
264	20241018	153000	70679928	1400	1400	1400	1400	944
265	20241018	152900	69358328	1395	1395	1395	1395	0
266	20241018	152800	69358328	1395	1395	1395	1395	0
267	20241018	152700	69358328	1395	1395	1395	1395	0
268	20241018	152600	69358328	1395	1395	1395	1395	0
269	20241018	152500	69358328	1395	1395	1395	1395	0
270	20241018	152400	69358328	1395	1395	1395	1395	0
271	20241018	152300	69358328	1395	1395	1395	1395	0
272	20241018	152200	69358328	1395	1395	1395	1395	0
273	20241018	152100	69358328	1395	1395	1395	1395	0
274	20241018	152000	69358328	1395	1395	1395	1395	0
275	20241018	151900	69358328	1395	1395	1395	1395	465
276	20241018	151800	68709653	1397	1397	1397	1397	0
277	20241018	151700	68709653	1397	1396	1397	1396	101
278	20241018	151600	68568605	1396	1396	1396	1396	0
279	20241018	151500	68568605	1396	1396	1396	1396	0
280	20241018	151400	68568605	1396	1396	1396	1396	1
281	20241018	151300	68567209	1393	1393	1393	1393	10
282	20241018	151200	68553279	1396	1395	1396	1395	7
283	20241018	151100	68543512	1396	1395	1396	1395	5
284	20241018	151000	68536535	1396	1396	1396	1396	0
285	20241018	150900	68536535	1396	1396	1396	1396	0
286	20241018	150800	68536535	1396	1396	1396	1396	0
287	20241018	150700	68536535	1396	1396	1396	1396	0
288	20241018	150600	68536535	1396	1396	1396	1396	0
289	20241018	150500	68536535	1396	1396	1396	1396	0
290	20241018	150400	68536535	1396	1395	1396	1395	4
291	20241018	150300	68530953	1397	1397	1397	1397	0
292	20241018	150200	68530953	1397	1397	1397	1397	0
293	20241018	150100	68530953	1397	1397	1397	1397	0
294	20241018	150000	68530953	1397	1397	1397	1397	0
295	20241018	145900	68530953	1397	1397	1397	1397	0
296	20241018	145800	68530953	1397	1397	1397	1397	0
297	20241018	145700	68530953	1397	1397	1397	1397	0
298	20241018	145600	68530953	1397	1391	1397	1391	8
299	20241018	145500	68519799	1391	1391	1391	1391	0
300	20241018	145400	68519799	1391	1391	1391	1391	1
301	20241018	145300	68518408	1395	1395	1395	1395	0
302	20241018	145200	68518408	1395	1395	1395	1395	0
303	20241018	145100	68518408	1395	1391	1395	1390	202
304	20241018	145000	68236827	1395	1395	1397	1393	1205
305	20241018	144900	66557410	1397	1397	1397	1397	0
306	20241018	144800	66557410	1397	1397	1397	1397	0
307	20241018	144700	66557410	1397	1397	1397	1397	0
308	20241018	144600	66557410	1397	1397	1397	1397	1
309	20241018	144500	66556013	1396	1396	1396	1396	0
310	20241018	144400	66556013	1396	1397	1397	1396	100
311	20241018	144300	66416408	1396	1397	1397	1396	15
312	20241018	144200	66395461	1396	1395	1396	1395	342
313	20241018	144100	65918268	1397	1391	1397	1391	1733
314	20241018	144000	63506917	1390	1388	1390	1388	5
315	20241018	143900	63499971	1387	1389	1389	1387	1437
316	20241018	143800	61505529	1392	1392	1392	1392	0
317	20241018	143700	61505529	1392	1393	1396	1390	1505
318	20241018	143600	59413488	1397	1397	1397	1397	0
319	20241018	143500	59413488	1397	1397	1397	1397	0
320	20241018	143400	59413488	1397	1397	1397	1397	0
321	20241018	143300	59413488	1397	1397	1397	1397	0
322	20241018	143200	59413488	1397	1397	1397	1397	0
323	20241018	143100	59413488	1397	1397	1397	1397	0
324	20241018	143000	59413488	1397	1397	1397	1397	0
325	20241018	142900	59413488	1397	1397	1397	1397	0
326	20241018	142800	59413488	1397	1392	1397	1392	5
327	20241018	142700	59406508	1391	1390	1397	1390	13
328	20241018	142600	59388393	1394	1387	1394	1387	1014
329	20241018	142500	57981961	1387	1387	1387	1387	0
330	20241018	142400	57981961	1387	1387	1387	1387	0
331	20241018	142300	57981961	1387	1387	1387	1387	455
332	20241018	142200	57350876	1387	1387	1387	1387	0
333	20241018	142100	57350876	1387	1387	1387	1387	0
334	20241018	142000	57350876	1387	1387	1387	1387	0
335	20241018	141900	57350876	1387	1387	1387	1387	0
336	20241018	141800	57350876	1387	1387	1387	1387	0
337	20241018	141700	57350876	1387	1387	1387	1387	0
338	20241018	141600	57350876	1387	1387	1387	1387	0
339	20241018	141500	57350876	1387	1387	1387	1387	0
340	20241018	141400	57350876	1387	1387	1387	1387	0
341	20241018	141300	57350876	1387	1387	1387	1387	0
342	20241018	141200	57350876	1387	1387	1387	1387	0
343	20241018	141100	57350876	1387	1387	1387	1387	0
344	20241018	141000	57350876	1387	1387	1387	1387	0
345	20241018	140900	57350876	1387	1387	1387	1387	0
346	20241018	140800	57350876	1387	1387	1387	1387	0
347	20241018	140700	57350876	1387	1387	1387	1387	0
348	20241018	140600	57350876	1387	1387	1387	1387	0
349	20241018	140500	57350876	1387	1387	1387	1387	0
350	20241018	140400	57350876	1387	1387	1387	1387	0
351	20241018	140300	57350876	1387	1387	1387	1387	0
352	20241018	140200	57350876	1387	1387	1387	1387	0
353	20241018	140100	57350876	1387	1387	1387	1387	0
354	20241018	140000	57350876	1387	1387	1387	1387	0
355	20241018	135900	57350876	1387	1387	1387	1387	0
356	20241018	135800	57350876	1387	1387	1387	1387	0
357	20241018	135700	57350876	1387	1387	1387	1387	0
358	20241018	135600	57350876	1387	1387	1387	1387	10
359	20241018	135500	57337006	1387	1387	1387	1387	0
360	20241018	135400	57337006	1387	1387	1387	1387	0
361	20241018	135300	57337006	1387	1387	1387	1387	0
362	20241018	135200	57337006	1387	1387	1387	1387	7
363	20241018	135100	57327297	1387	1387	1387	1387	0
364	20241018	135000	57327297	1387	1387	1387	1387	0
365	20241018	134900	57327297	1387	1387	1387	1387	0
366	20241018	134800	57327297	1387	1387	1387	1387	0
367	20241018	134700	57327297	1387	1387	1387	1387	0
368	20241018	134600	57327297	1387	1387	1387	1387	0
369	20241018	134500	57327297	1387	1387	1387	1387	0
370	20241018	134400	57327297	1387	1387	1387	1387	1
371	20241018	134300	57325910	1385	1385	1385	1385	5
372	20241018	134200	57318985	1384	1384	1384	1384	0
373	20241018	134100	57318985	1384	1384	1384	1384	0
374	20241018	134000	57318985	1384	1384	1384	1384	0
375	20241018	133900	57318985	1384	1384	1384	1384	0
376	20241018	133800	57318985	1384	1384	1384	1384	0
377	20241018	133700	57318985	1384	1384	1384	1384	0
378	20241018	133600	57318985	1384	1384	1384	1384	0
379	20241018	133500	57318985	1384	1384	1384	1384	0
380	20241018	133400	57318985	1384	1384	1384	1384	1762
381	20241018	133300	54880377	1384	1386	1386	1384	2222
382	20241018	133200	51804013	1387	1388	1388	1387	8179
383	20241018	133100	40459611	1391	1392	1392	1389	4001
384	20241018	133000	34898467	1395	1393	1395	1393	9
385	20241018	132900	34885922	1395	1393	1395	1390	325
386	20241018	132800	34434052	1393	1393	1393	1393	0
387	20241018	132700	34434052	1393	1393	1393	1393	0
388	20241018	132600	34434052	1393	1393	1393	1393	0
389	20241018	132500	34434052	1393	1393	1393	1393	0
390	20241018	132400	34434052	1393	1393	1393	1393	2
391	20241018	132300	34431266	1393	1393	1393	1393	0
392	20241018	132200	34431266	1393	1393	1393	1393	1
393	20241018	132100	34429873	1393	1393	1393	1393	0
394	20241018	132000	34429873	1393	1393	1393	1393	0
395	20241018	131900	34429873	1393	1393	1393	1393	0
396	20241018	131800	34429873	1393	1393	1393	1393	0
397	20241018	131700	34429873	1393	1393	1393	1393	0
398	20241018	131600	34429873	1393	1393	1393	1393	0
399	20241018	131500	34429873	1393	1393	1393	1393	0
400	20241018	131400	34429873	1393	1393	1393	1393	0
401	20241018	131300	34429873	1393	1393	1393	1393	1
402	20241018	131200	34428480	1395	1395	1395	1395	0
403	20241018	131100	34428480	1395	1395	1395	1395	0
404	20241018	131000	34428480	1395	1395	1395	1395	0
405	20241018	130900	34428480	1395	1395	1395	1395	0
406	20241018	130800	34428480	1395	1395	1395	1395	0
407	20241018	130700	34428480	1395	1393	1395	1393	8
408	20241018	130600	34417329	1395	1392	1395	1392	1052
409	20241018	130500	32952936	1392	1395	1395	1392	2486
410	20241018	130400	29491910	1394	1394	1394	1394	203
411	20241018	130300	29208928	1395	1395	1395	1395	0
412	20241018	130200	29208928	1395	1395	1395	1395	0
413	20241018	130100	29208928	1395	1395	1395	1395	0
414	20241018	130000	29208928	1395	1395	1395	1395	0
415	20241018	125900	29208928	1395	1395	1395	1395	0
416	20241018	125800	29208928	1395	1395	1395	1395	0
417	20241018	125700	29208928	1395	1395	1395	1395	91
418	20241018	125600	29081983	1395	1395	1395	1395	0
419	20241018	125500	29081983	1395	1395	1395	1395	0
420	20241018	125400	29081983	1395	1395	1395	1395	0
421	20241018	125300	29081983	1395	1395	1395	1395	0
422	20241018	125200	29081983	1395	1395	1395	1395	0
423	20241018	125100	29081983	1395	1395	1395	1395	8
424	20241018	125000	29070823	1397	1397	1397	1397	0
425	20241018	124900	29070823	1397	1397	1397	1397	0
426	20241018	124800	29070823	1397	1397	1397	1397	0
427	20241018	124700	29070823	1397	1397	1397	1397	0
428	20241018	124600	29070823	1397	1397	1397	1397	0
429	20241018	124500	29070823	1397	1397	1397	1397	0
430	20241018	124400	29070823	1397	1397	1397	1397	0
431	20241018	124300	29070823	1397	1395	1397	1395	2
432	20241018	124200	29068031	1395	1395	1395	1395	0
433	20241018	124100	29068031	1395	1395	1395	1395	0
434	20241018	124000	29068031	1395	1395	1395	1395	0
435	20241018	123900	29068031	1395	1395	1395	1395	0
436	20241018	123800	29068031	1395	1395	1395	1395	0
437	20241018	123700	29068031	1395	1395	1395	1395	0
438	20241018	123600	29068031	1395	1395	1395	1395	0
439	20241018	123500	29068031	1395	1395	1395	1395	0
440	20241018	123400	29068031	1395	1395	1395	1395	0
441	20241018	123300	29068031	1395	1395	1395	1395	0
442	20241018	123200	29068031	1395	1395	1395	1395	100
443	20241018	123100	28928531	1395	1395	1395	1395	0
444	20241018	123000	28928531	1395	1395	1395	1395	0
445	20241018	122900	28928531	1395	1395	1395	1395	0
446	20241018	122800	28928531	1395	1395	1395	1395	1
447	20241018	122700	28927136	1397	1397	1397	1397	0
448	20241018	122600	28927136	1397	1397	1397	1397	0
449	20241018	122500	28927136	1397	1396	1397	1396	4
450	20241018	122400	28921550	1397	1397	1397	1397	0
451	20241018	122300	28921550	1397	1397	1397	1397	0
452	20241018	122200	28921550	1397	1397	1397	1397	0
453	20241018	122100	28921550	1397	1397	1397	1397	0
454	20241018	122000	28921550	1397	1397	1397	1397	0
455	20241018	121900	28921550	1397	1397	1397	1397	0
456	20241018	121800	28921550	1397	1397	1397	1397	0
457	20241018	121700	28921550	1397	1397	1397	1397	0
458	20241018	121600	28921550	1397	1397	1397	1397	0
459	20241018	121500	28921550	1397	1396	1397	1396	7
460	20241018	121400	28911773	1397	1397	1397	1397	0
461	20241018	121300	28911773	1397	1397	1397	1397	0
462	20241018	121200	28911773	1397	1397	1397	1397	0
463	20241018	121100	28911773	1397	1397	1397	1397	0
464	20241018	121000	28911773	1397	1397	1397	1397	3
465	20241018	120900	28907582	1396	1396	1396	1396	1
466	20241018	120800	28906186	1396	1396	1396	1396	0
467	20241018	120700	28906186	1396	1396	1396	1396	2
468	20241018	120600	28903394	1397	1397	1397	1397	0
469	20241018	120500	28903394	1397	1397	1397	1397	0
470	20241018	120400	28903394	1397	1397	1397	1397	0
471	20241018	120300	28903394	1397	1397	1397	1397	0
472	20241018	120200	28903394	1397	1397	1397	1397	0
473	20241018	120100	28903394	1397	1397	1397	1397	0
474	20241018	120000	28903394	1397	1397	1397	1397	0
475	20241018	115900	28903394	1397	1397	1397	1397	0
476	20241018	115800	28903394	1397	1397	1397	1397	0
477	20241018	115700	28903394	1397	1397	1397	1397	0
478	20241018	115600	28903394	1397	1396	1397	1396	2375
479	20241018	115500	25585592	1396	1396	1396	1396	0
480	20241018	115400	25585592	1396	1396	1396	1396	0
481	20241018	115300	25585592	1396	1396	1396	1396	0
482	20241018	115200	25585592	1396	1396	1396	1396	0
483	20241018	115100	25585592	1396	1396	1396	1396	1
484	20241018	115000	25584196	1396	1396	1396	1396	0
485	20241018	114900	25584196	1396	1396	1396	1396	0
486	20241018	114800	25584196	1396	1396	1396	1396	0
487	20241018	114700	25584196	1396	1396	1396	1396	1
488	20241018	114600	25582800	1395	1395	1395	1395	182
489	20241018	114500	25328910	1397	1396	1397	1396	6
490	20241018	114400	25320530	1397	1397	1397	1397	0
491	20241018	114300	25320530	1397	1397	1397	1397	0
492	20241018	114200	25320530	1397	1396	1397	1395	147
493	20241018	114100	25115368	1396	1396	1396	1396	0
494	20241018	114000	25115368	1396	1396	1396	1396	0
495	20241018	113900	25115368	1396	1396	1396	1396	0
496	20241018	113800	25115368	1396	1396	1396	1396	0
497	20241018	113700	25115368	1396	1396	1396	1396	0
498	20241018	113600	25115368	1396	1396	1396	1396	1
499	20241018	113500	25113972	1396	1397	1397	1396	10
500	20241018	113400	25100004	1399	1396	1399	1396	4
501	20241018	113300	25094414	1396	1396	1396	1396	208
502	20241018	113200	24804046	1397	1397	1397	1397	137
503	20241018	113100	24612657	1398	1398	1398	1398	0
504	20241018	113000	24612657	1398	1398	1398	1398	25
505	20241018	112900	24577707	1397	1399	1399	1397	297
506	20241018	112800	24162489	1399	1399	1399	1399	0
507	20241018	112700	24162489	1399	1399	1399	1399	3
508	20241018	112600	24158292	1400	1399	1400	1399	6
509	20241018	112500	24149894	1400	1398	1400	1398	18
510	20241018	112400	24124721	1400	1399	1400	1399	14
511	20241018	112300	24105132	1400	1400	1400	1400	0
512	20241018	112200	24105132	1400	1400	1400	1400	0
513	20241018	112100	24105132	1400	1400	1400	1400	0
514	20241018	112000	24105132	1400	1400	1400	1400	1
515	20241018	111900	24103732	1399	1399	1400	1399	19
516	20241018	111800	24077148	1400	1398	1400	1398	208
517	20241018	111700	23786358	1400	1400	1400	1400	0
518	20241018	111600	23786358	1400	1400	1400	1399	199
519	20241018	111500	23507954	1399	1399	1399	1399	20
520	20241018	111400	23479974	1399	1399	1399	1399	0
521	20241018	111300	23479974	1399	1399	1399	1399	3
522	20241018	111200	23475777	1400	1399	1400	1399	5
523	20241018	111100	23468779	1401	1401	1401	1401	0
524	20241018	111000	23468779	1401	1399	1401	1399	205
525	20241018	110900	23181978	1400	1400	1400	1400	25
526	20241018	110800	23146978	1400	1400	1400	1400	0
527	20241018	110700	23146978	1400	1400	1401	1400	6
528	20241018	110600	23138577	1400	1401	1401	1400	9
529	20241018	110500	23125975	1401	1401	1401	1401	6
530	20241018	110400	23117569	1401	1401	1401	1401	6
531	20241018	110300	23109163	1401	1401	1401	1401	0
532	20241018	110200	23109163	1401	1401	1401	1401	5
533	20241018	110100	23102158	1400	1400	1400	1400	0
534	20241018	110000	23102158	1400	1400	1400	1400	0
535	20241018	105900	23102158	1400	1400	1400	1400	1
536	20241018	105800	23100758	1402	1402	1402	1402	0
537	20241018	105700	23100758	1402	1401	1402	1401	5
538	20241018	105600	23093751	1401	1401	1402	1401	5
539	20241018	105500	23086745	1401	1401	1401	1401	0
540	20241018	105400	23086745	1401	1401	1401	1401	998
541	20241018	105300	21688547	1400	1400	1400	1400	2
542	20241018	105200	21685747	1401	1401	1401	1401	0
543	20241018	105100	21685747	1401	1400	1401	1400	200
544	20241018	105000	21405745	1401	1401	1401	1401	0
545	20241018	104900	21405745	1401	1401	1401	1401	0
546	20241018	104800	21405745	1401	1401	1401	1401	0
547	20241018	104700	21405745	1401	1401	1401	1401	12
548	20241018	104600	21388933	1400	1400	1401	1400	205
549	20241018	104500	21101931	1400	1401	1401	1400	4
550	20241018	104400	21096329	1400	1401	1401	1400	27
551	20241018	104300	21058519	1401	1401	1401	1401	1
552	20241018	104200	21057118	1400	1400	1400	1400	16
553	20241018	104100	21034718	1400	1400	1400	1400	0
554	20241018	104000	21034718	1400	1401	1401	1400	141
555	20241018	103900	20837317	1400	1400	1400	1400	0
556	20241018	103800	20837317	1400	1400	1400	1400	51
557	20241018	103700	20765917	1400	1400	1400	1400	200
558	20241018	103600	20485917	1400	1400	1400	1400	207
559	20241018	103500	20196117	1401	1400	1401	1400	43
560	20241018	103400	20135915	1400	1400	1400	1400	210
561	20241018	103300	19841915	1400	1400	1401	1400	766
562	20241018	103200	18769513	1400	1400	1401	1400	718
563	20241018	103100	17764312	1400	1400	1401	1400	5
564	20241018	103000	17757311	1400	1400	1400	1400	0
565	20241018	102900	17757311	1400	1400	1400	1400	202
566	20241018	102800	17474511	1400	1400	1400	1400	0
567	20241018	102700	17474511	1400	1400	1400	1400	2281
568	20241018	102600	14281111	1400	1399	1400	1399	4
569	20241018	102500	14275514	1399	1399	1399	1399	1099
570	20241018	102400	12738013	1399	1399	1399	1399	2
571	20241018	102300	12735215	1398	1397	1398	1397	779
572	20241018	102200	11646223	1397	1397	1397	1397	2268
573	20241018	102100	8477827	1397	1397	1397	1397	0
574	20241018	102000	8477827	1397	1397	1397	1397	0
575	20241018	101900	8477827	1397	1397	1397	1397	0
576	20241018	101800	8477827	1397	1397	1397	1397	0
577	20241018	101700	8477827	1397	1397	1397	1397	0
578	20241018	101600	8477827	1397	1397	1397	1397	0
579	20241018	101500	8477827	1397	1397	1397	1397	0
580	20241018	101400	8477827	1397	1397	1397	1397	0
581	20241018	101300	8477827	1397	1395	1397	1395	1220
582	20241018	101200	6774705	1396	1396	1396	1396	0
583	20241018	101100	6774705	1396	1396	1396	1396	0
584	20241018	101000	6774705	1396	1396	1396	1396	0
585	20241018	100900	6774705	1396	1396	1396	1396	0
586	20241018	100800	6774705	1396	1396	1396	1396	0
587	20241018	100700	6774705	1396	1396	1396	1396	1
588	20241018	100600	6773309	1396	1396	1396	1396	1
589	20241018	100500	6771913	1396	1396	1396	1396	0
590	20241018	100400	6771913	1396	1396	1396	1396	100
591	20241018	100300	6632313	1396	1396	1396	1396	0
592	20241018	100200	6632313	1396	1396	1396	1396	0
593	20241018	100100	6632313	1396	1396	1396	1396	1
594	20241018	100000	6630917	1395	1394	1396	1394	304
595	20241018	095900	6207135	1396	1396	1396	1396	0
596	20241018	095800	6207135	1396	1396	1396	1396	0
597	20241018	095700	6207135	1396	1396	1396	1396	0
598	20241018	095600	6207135	1396	1396	1396	1396	0
599	20241018	095500	6207135	1396	1396	1396	1396	0
600	20241018	095400	6207135	1396	1396	1396	1396	0
601	20241018	095300	6207135	1396	1396	1396	1396	0
602	20241018	095200	6207135	1396	1396	1396	1396	2
603	20241018	095100	6204343	1395	1395	1395	1395	0
604	20241018	095000	6204343	1395	1395	1395	1395	110
605	20241018	094900	6050893	1396	1396	1396	1396	0
606	20241018	094800	6050893	1396	1396	1396	1396	0
607	20241018	094700	6050893	1396	1396	1396	1396	0
608	20241018	094600	6050893	1396	1396	1396	1396	0
609	20241018	094500	6050893	1396	1396	1396	1396	0
610	20241018	094400	6050893	1396	1396	1396	1396	0
611	20241018	094300	6050893	1396	1396	1396	1396	0
612	20241018	094200	6050893	1396	1396	1396	1396	4
613	20241018	094100	6045309	1396	1396	1396	1396	3
614	20241018	094000	6041121	1396	1396	1396	1396	0
615	20241018	093900	6041121	1396	1396	1396	1396	149
616	20241018	093800	5833117	1396	1396	1396	1396	0
617	20241018	093700	5833117	1396	1396	1396	1396	0
618	20241018	093600	5833117	1396	1396	1396	1396	1
619	20241018	093500	5831721	1397	1397	1397	1397	0
620	20241018	093400	5831721	1397	1397	1397	1397	1
621	20241018	093300	5830324	1396	1396	1396	1396	2
622	20241018	093200	5827532	1396	1396	1396	1396	0
623	20241018	093100	5827532	1396	1396	1396	1396	50
624	20241018	093000	5757732	1397	1397	1397	1397	0
625	20241018	092900	5757732	1397	1397	1397	1397	0
626	20241018	092800	5757732	1397	1397	1397	1397	0
627	20241018	092700	5757732	1397	1397	1397	1397	0
628	20241018	092600	5757732	1397	1397	1397	1397	0
629	20241018	092500	5757732	1397	1397	1397	1397	1
630	20241018	092400	5756335	1397	1397	1397	1397	1
631	20241018	092300	5754938	1397	1397	1397	1397	100
632	20241018	092200	5615238	1396	1395	1396	1395	633
633	20241018	092100	4731670	1395	1395	1395	1395	0
634	20241018	092000	4731670	1395	1395	1395	1395	34
635	20241018	091900	4684240	1395	1395	1395	1395	166
636	20241018	091800	4452670	1396	1396	1396	1396	0
637	20241018	091700	4452670	1396	1396	1396	1396	0
638	20241018	091600	4452670	1396	1396	1396	1396	0
639	20241018	091500	4452670	1396	1396	1396	1396	2
640	20241018	091400	4449878	1397	1396	1397	1396	185
641	20241018	091300	4191614	1397	1397	1397	1397	100
642	20241018	091200	4051914	1398	1395	1398	1395	12
643	20241018	091100	4035149	1396	1393	1398	1393	17
644	20241018	091000	4011444	1393	1393	1393	1393	6
645	20241018	090900	4003086	1398	1398	1398	1398	0
646	20241018	090800	4003086	1398	1398	1398	1398	0
647	20241018	090700	4003086	1398	1398	1398	1398	0
648	20241018	090600	4003086	1398	1398	1398	1398	16
649	20241018	090500	3980718	1397	1397	1397	1397	6
650	20241018	090400	3972336	1390	1394	1396	1390	2745
651	20241018	090300	142970	1394	1394	1394	1394	0
652	20241018	090200	142970	1394	1394	1394	1394	0
653	20241018	090100	142970	1394	1394	1394	1394	1
654	20241018	090000	141576	1388	1388	1388	1388	102