KissMeData/031310/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	191400	61419637	1861	1861	1861	1861	1217
3	20241018	191300	61419637	1861	1861	1861	1861	0
4	20241018	191200	61419637	1861	1861	1861	1861	0
5	20241018	191100	61419637	1861	1861	1861	1861	0
6	20241018	191000	61419637	1861	1861	1861	1861	0
7	20241018	190900	61419637	1861	1861	1861	1861	0
8	20241018	190800	61419637	1861	1861	1861	1861	0
9	20241018	190700	61419637	1861	1861	1861	1861	0
10	20241018	190600	61419637	1861	1861	1861	1861	0
11	20241018	190500	61419637	1861	1861	1861	1861	0
12	20241018	190400	61419637	1861	1861	1861	1861	0
13	20241018	190300	61419637	1861	1861	1861	1861	0
14	20241018	190200	61419637	1861	1861	1861	1861	0
15	20241018	190100	61419637	1861	1861	1861	1861	0
16	20241018	190000	61419637	1861	1861	1861	1861	0
17	20241018	185900	61419637	1861	1861	1861	1861	0
18	20241018	185800	61419637	1861	1861	1861	1861	0
19	20241018	185700	61419637	1861	1861	1861	1861	0
20	20241018	185600	61419637	1861	1861	1861	1861	0
21	20241018	185500	61419637	1861	1861	1861	1861	0
22	20241018	185400	61419637	1861	1861	1861	1861	0
23	20241018	185300	61419637	1861	1861	1861	1861	0
24	20241018	185200	61419637	1861	1861	1861	1861	0
25	20241018	185100	61419637	1861	1861	1861	1861	0
26	20241018	185000	61419637	1861	1861	1861	1861	0
27	20241018	184900	61419637	1861	1861	1861	1861	0
28	20241018	184800	61419637	1861	1861	1861	1861	0
29	20241018	184700	61419637	1861	1861	1861	1861	0
30	20241018	184600	61419637	1861	1861	1861	1861	0
31	20241018	184500	61419637	1861	1861	1861	1861	0
32	20241018	184400	61419637	1861	1861	1861	1861	1217
33	20241018	184300	61419637	1861	1861	1861	1861	0
34	20241018	184200	61419637	1861	1861	1861	1861	0
35	20241018	184100	61419637	1861	1861	1861	1861	0
36	20241018	184000	61419637	1861	1861	1861	1861	0
37	20241018	183900	61419637	1861	1861	1861	1861	0
38	20241018	183800	61419637	1861	1861	1861	1861	0
39	20241018	183700	61419637	1861	1861	1861	1861	0
40	20241018	183600	61419637	1861	1861	1861	1861	0
41	20241018	183500	61419637	1861	1861	1861	1861	0
42	20241018	183400	61419637	1861	1861	1861	1861	0
43	20241018	183300	61419637	1861	1861	1861	1861	0
44	20241018	183200	61419637	1861	1861	1861	1861	0
45	20241018	183100	61419637	1861	1861	1861	1861	0
46	20241018	183000	61419637	1861	1861	1861	1861	0
47	20241018	182900	61419637	1861	1861	1861	1861	0
48	20241018	182800	61419637	1861	1861	1861	1861	0
49	20241018	182700	61419637	1861	1861	1861	1861	0
50	20241018	182600	61419637	1861	1861	1861	1861	0
51	20241018	182500	61419637	1861	1861	1861	1861	0
52	20241018	182400	61419637	1861	1861	1861	1861	0
53	20241018	182300	61419637	1861	1861	1861	1861	0
54	20241018	182200	61419637	1861	1861	1861	1861	0
55	20241018	182100	61419637	1861	1861	1861	1861	0
56	20241018	182000	61419637	1861	1861	1861	1861	0
57	20241018	181900	61419637	1861	1861	1861	1861	0
58	20241018	181800	61419637	1861	1861	1861	1861	0
59	20241018	181700	61419637	1861	1861	1861	1861	0
60	20241018	181600	61419637	1861	1861	1861	1861	0
61	20241018	181500	61419637	1861	1861	1861	1861	0
62	20241018	181400	61419637	1861	1861	1861	1861	1217
63	20241018	181300	61419637	1861	1861	1861	1861	0
64	20241018	181200	61419637	1861	1861	1861	1861	0
65	20241018	181100	61419637	1861	1861	1861	1861	0
66	20241018	181000	61419637	1861	1861	1861	1861	0
67	20241018	180900	61419637	1861	1861	1861	1861	0
68	20241018	180800	61419637	1861	1861	1861	1861	0
69	20241018	180700	61419637	1861	1861	1861	1861	0
70	20241018	180600	61419637	1861	1861	1861	1861	0
71	20241018	180500	61419637	1861	1861	1861	1861	0
72	20241018	180400	61419637	1861	1861	1861	1861	0
73	20241018	180300	61419637	1861	1861	1861	1861	0
74	20241018	180200	61419637	1861	1861	1861	1861	0
75	20241018	180100	61419637	1861	1861	1861	1861	0
76	20241018	180000	61419637	1861	1861	1861	1861	0
77	20241018	175900	61419637	1861	1861	1861	1861	0
78	20241018	175800	61419637	1861	1861	1861	1861	0
79	20241018	175700	61419637	1861	1861	1861	1861	0
80	20241018	175600	61419637	1861	1861	1861	1861	0
81	20241018	175500	61419637	1861	1861	1861	1861	0
82	20241018	175400	61419637	1861	1861	1861	1861	0
83	20241018	175300	61419637	1861	1861	1861	1861	0
84	20241018	175200	61419637	1861	1861	1861	1861	0
85	20241018	175100	61419637	1861	1861	1861	1861	0
86	20241018	175000	61419637	1861	1861	1861	1861	0
87	20241018	174900	61419637	1861	1861	1861	1861	0
88	20241018	174800	61419637	1861	1861	1861	1861	0
89	20241018	174700	61419637	1861	1861	1861	1861	0
90	20241018	174600	61419637	1861	1861	1861	1861	0
91	20241018	174500	61419637	1861	1861	1861	1861	0
92	20241018	174400	61419637	1861	1861	1861	1861	1217
93	20241018	174300	61419637	1861	1861	1861	1861	0
94	20241018	174200	61419637	1861	1861	1861	1861	0
95	20241018	174100	61419637	1861	1861	1861	1861	0
96	20241018	174000	61419637	1861	1861	1861	1861	0
97	20241018	173900	61419637	1861	1861	1861	1861	0
98	20241018	173800	61419637	1861	1861	1861	1861	0
99	20241018	173700	61419637	1861	1861	1861	1861	0
100	20241018	173600	61419637	1861	1861	1861	1861	0
101	20241018	173500	61419637	1861	1861	1861	1861	0
102	20241018	173400	61419637	1861	1861	1861	1861	0
103	20241018	173300	61419637	1861	1861	1861	1861	0
104	20241018	173200	61419637	1861	1861	1861	1861	0
105	20241018	173100	61419637	1861	1861	1861	1861	0
106	20241018	173000	61419637	1861	1861	1861	1861	0
107	20241018	172900	61419637	1861	1861	1861	1861	0
108	20241018	172800	61419637	1861	1861	1861	1861	0
109	20241018	172700	61419637	1861	1861	1861	1861	0
110	20241018	172600	61419637	1861	1861	1861	1861	0
111	20241018	172500	61419637	1861	1861	1861	1861	0
112	20241018	172400	61419637	1861	1861	1861	1861	0
113	20241018	172300	61419637	1861	1861	1861	1861	0
114	20241018	172200	61419637	1861	1861	1861	1861	0
115	20241018	172100	61419637	1861	1861	1861	1861	0
116	20241018	172000	61419637	1861	1861	1861	1861	0
117	20241018	171900	61419637	1861	1861	1861	1861	0
118	20241018	171800	61419637	1861	1861	1861	1861	0
119	20241018	171700	61419637	1861	1861	1861	1861	0
120	20241018	171600	61419637	1861	1861	1861	1861	0
121	20241018	171500	61419637	1861	1861	1861	1861	0
122	20241018	171400	61419637	1861	1861	1861	1861	1217
123	20241018	171300	61419637	1861	1861	1861	1861	0
124	20241018	171200	61419637	1861	1861	1861	1861	0
125	20241018	171100	61419637	1861	1861	1861	1861	0
126	20241018	171000	61419637	1861	1861	1861	1861	0
127	20241018	170900	61419637	1861	1861	1861	1861	0
128	20241018	170800	61419637	1861	1861	1861	1861	0
129	20241018	170700	61419637	1861	1861	1861	1861	0
130	20241018	170600	61419637	1861	1861	1861	1861	0
131	20241018	170500	61419637	1861	1861	1861	1861	0
132	20241018	170400	61419637	1861	1861	1861	1861	0
133	20241018	170300	61419637	1861	1861	1861	1861	0
134	20241018	170200	61419637	1861	1861	1861	1861	0
135	20241018	170100	61419637	1861	1861	1861	1861	0
136	20241018	170000	61419637	1861	1861	1861	1861	0
137	20241018	165900	61419637	1861	1861	1861	1861	0
138	20241018	165800	61419637	1861	1861	1861	1861	0
139	20241018	165700	61419637	1861	1861	1861	1861	0
140	20241018	165600	61419637	1861	1861	1861	1861	0
141	20241018	165500	61419637	1861	1861	1861	1861	0
142	20241018	165400	61419637	1861	1861	1861	1861	0
143	20241018	165300	61419637	1861	1861	1861	1861	0
144	20241018	165200	61419637	1861	1861	1861	1861	0
145	20241018	165100	61419637	1861	1861	1861	1861	0
146	20241018	165000	61419637	1861	1861	1861	1861	0
147	20241018	164900	61419637	1861	1861	1861	1861	0
148	20241018	164800	61419637	1861	1861	1861	1861	0
149	20241018	164700	61419637	1861	1861	1861	1861	0
150	20241018	164600	61419637	1861	1861	1861	1861	0
151	20241018	164500	61419637	1861	1861	1861	1861	0
152	20241018	164400	61419637	1861	1861	1861	1861	1217
153	20241018	164300	61419637	1861	1861	1861	1861	0
154	20241018	164200	61419637	1861	1861	1861	1861	0
155	20241018	164100	61419637	1861	1861	1861	1861	0
156	20241018	164000	61419637	1861	1861	1861	1861	0
157	20241018	163900	61419637	1861	1861	1861	1861	0
158	20241018	163800	61419637	1861	1861	1861	1861	0
159	20241018	163700	61419637	1861	1861	1861	1861	0
160	20241018	163600	61419637	1861	1861	1861	1861	0
161	20241018	163500	61419637	1861	1861	1861	1861	0
162	20241018	163400	61419637	1861	1861	1861	1861	0
163	20241018	163300	61419637	1861	1861	1861	1861	0
164	20241018	163200	61419637	1861	1861	1861	1861	0
165	20241018	163100	61419637	1861	1861	1861	1861	0
166	20241018	163000	61419637	1861	1861	1861	1861	0
167	20241018	162900	61419637	1861	1861	1861	1861	0
168	20241018	162800	61419637	1861	1861	1861	1861	0
169	20241018	162700	61419637	1861	1861	1861	1861	0
170	20241018	162600	61419637	1861	1861	1861	1861	0
171	20241018	162500	61419637	1861	1861	1861	1861	0
172	20241018	162400	61419637	1861	1861	1861	1861	0
173	20241018	162300	61419637	1861	1861	1861	1861	0
174	20241018	162200	61419637	1861	1861	1861	1861	0
175	20241018	162100	61419637	1861	1861	1861	1861	0
176	20241018	162000	61419637	1861	1861	1861	1861	0
177	20241018	161900	61419637	1861	1861	1861	1861	0
178	20241018	161800	61419637	1861	1861	1861	1861	0
179	20241018	161700	61419637	1861	1861	1861	1861	0
180	20241018	161600	61419637	1861	1861	1861	1861	0
181	20241018	161500	61419637	1861	1861	1861	1861	0
182	20241018	161400	61419637	1861	1861	1861	1861	1217
183	20241018	161300	61419637	1861	1861	1861	1861	0
184	20241018	161200	61419637	1861	1861	1861	1861	0
185	20241018	161100	61419637	1861	1861	1861	1861	0
186	20241018	161000	61419637	1861	1861	1861	1861	0
187	20241018	160900	61419637	1861	1861	1861	1861	0
188	20241018	160800	61419637	1861	1861	1861	1861	0
189	20241018	160700	61419637	1861	1861	1861	1861	0
190	20241018	160600	61419637	1861	1861	1861	1861	0
191	20241018	160500	61419637	1861	1861	1861	1861	0
192	20241018	160400	61419637	1861	1861	1861	1861	0
193	20241018	160300	61419637	1861	1861	1861	1861	0
194	20241018	160200	61419637	1861	1861	1861	1861	0
195	20241018	160100	61419637	1861	1861	1861	1861	0
196	20241018	160000	61419637	1861	1861	1861	1861	0
197	20241018	155900	61419637	1861	1861	1861	1861	0
198	20241018	155800	61419637	1861	1861	1861	1861	0
199	20241018	155700	61419637	1861	1861	1861	1861	0
200	20241018	155600	61419637	1861	1861	1861	1861	0
201	20241018	155500	61419637	1861	1861	1861	1861	0
202	20241018	155400	61419637	1861	1861	1861	1861	0
203	20241018	155300	61419637	1861	1861	1861	1861	0
204	20241018	155200	61419637	1861	1861	1861	1861	0
205	20241018	155100	61419637	1861	1861	1861	1861	0
206	20241018	155000	61419637	1861	1861	1861	1861	0
207	20241018	154900	61419637	1861	1861	1861	1861	0
208	20241018	154800	61419637	1861	1861	1861	1861	0
209	20241018	154700	61419637	1861	1861	1861	1861	0
210	20241018	154600	61419637	1861	1861	1861	1861	0
211	20241018	154500	61419637	1861	1861	1861	1861	0
212	20241018	154400	61419637	1861	1861	1861	1861	1217
213	20241018	154300	61419637	1861	1861	1861	1861	0
214	20241018	154200	61419637	1861	1861	1861	1861	0
215	20241018	154100	61419637	1861	1861	1861	1861	0
216	20241018	154000	61419637	1861	1861	1861	1861	0
217	20241018	153900	61419637	1861	1861	1861	1861	0
218	20241018	153800	61419637	1861	1861	1861	1861	0
219	20241018	153700	61419637	1861	1861	1861	1861	0
220	20241018	153600	61419637	1861	1861	1861	1861	0
221	20241018	153500	61419637	1861	1861	1861	1861	0
222	20241018	153400	61419637	1861	1861	1861	1861	0
223	20241018	153300	61419637	1861	1861	1861	1861	0
224	20241018	153200	61419637	1861	1861	1861	1861	0
225	20241018	153100	61419637	1861	1861	1861	1861	0
226	20241018	153000	61419637	1861	1861	1861	1861	1217
227	20241018	152900	59154800	1841	1841	1841	1841	0
228	20241018	152800	59154800	1841	1841	1841	1841	0
229	20241018	152700	59154800	1841	1841	1841	1841	0
230	20241018	152600	59154800	1841	1841	1841	1841	0
231	20241018	152500	59154800	1841	1841	1841	1841	0
232	20241018	152400	59154800	1841	1841	1841	1841	0
233	20241018	152300	59154800	1841	1841	1841	1841	0
234	20241018	152200	59154800	1841	1841	1841	1841	0
235	20241018	152100	59154800	1841	1841	1841	1841	0
236	20241018	152000	59154800	1841	1841	1841	1841	0
237	20241018	151900	59154800	1841	1853	1853	1841	1000
238	20241018	151800	57310567	1860	1860	1860	1860	0
239	20241018	151700	57310567	1860	1851	1860	1851	1000
240	20241018	151600	55459558	1851	1860	1860	1851	1002
241	20241018	151500	53604847	1851	1851	1851	1851	1
242	20241018	151400	53602996	1860	1860	1860	1860	0
243	20241018	151300	53602996	1860	1860	1860	1860	0
244	20241018	151200	53602996	1860	1859	1860	1859	101
245	20241018	151100	53415236	1859	1859	1859	1859	1
246	20241018	151000	53413377	1846	1850	1850	1846	750
247	20241018	150900	52028766	1859	1859	1859	1859	0
248	20241018	150800	52028766	1859	1859	1859	1859	12
249	20241018	150700	52006458	1859	1859	1859	1859	0
250	20241018	150600	52006458	1859	1859	1859	1859	0
251	20241018	150500	52006458	1859	1859	1859	1859	0
252	20241018	150400	52006458	1859	1859	1859	1859	0
253	20241018	150300	52006458	1859	1859	1859	1859	0
254	20241018	150200	52006458	1859	1859	1859	1859	0
255	20241018	150100	52006458	1859	1859	1859	1859	0
256	20241018	150000	52006458	1859	1859	1859	1859	0
257	20241018	145900	52006458	1859	1859	1859	1859	4
258	20241018	145800	51999022	1859	1859	1859	1859	0
259	20241018	145700	51999022	1859	1859	1859	1859	0
260	20241018	145600	51999022	1859	1859	1859	1859	0
261	20241018	145500	51999022	1859	1859	1859	1859	0
262	20241018	145400	51999022	1859	1859	1859	1859	0
263	20241018	145300	51999022	1859	1859	1859	1859	0
264	20241018	145200	51999022	1859	1859	1859	1859	0
265	20241018	145100	51999022	1859	1859	1859	1859	0
266	20241018	145000	51999022	1859	1859	1859	1859	0
267	20241018	144900	51999022	1859	1859	1859	1859	0
268	20241018	144800	51999022	1859	1859	1859	1859	0
269	20241018	144700	51999022	1859	1859	1859	1859	0
270	20241018	144600	51999022	1859	1859	1859	1859	0
271	20241018	144500	51999022	1859	1859	1859	1859	0
272	20241018	144400	51999022	1859	1859	1859	1859	0
273	20241018	144300	51999022	1859	1859	1859	1859	0
274	20241018	144200	51999022	1859	1858	1859	1858	13
275	20241018	144100	51974863	1859	1859	1859	1859	0
276	20241018	144000	51974863	1859	1849	1859	1849	632
277	20241018	143900	50806285	1849	1849	1849	1849	57
278	20241018	143800	50700892	1849	1849	1849	1849	0
279	20241018	143700	50700892	1849	1849	1849	1849	0
280	20241018	143600	50700892	1849	1849	1849	1849	5
281	20241018	143500	50691647	1841	1841	1841	1841	0
282	20241018	143400	50691647	1841	1845	1845	1841	50
283	20241018	143300	50599561	1849	1849	1849	1849	0
284	20241018	143200	50599561	1849	1849	1849	1849	0
285	20241018	143100	50599561	1849	1849	1849	1849	0
286	20241018	143000	50599561	1849	1842	1849	1842	344
287	20241018	142900	49965862	1842	1846	1846	1842	672
288	20241018	142800	48726042	1846	1846	1846	1846	270
289	20241018	142700	48227622	1846	1846	1846	1846	20
290	20241018	142600	48190702	1846	1846	1846	1846	0
291	20241018	142500	48190702	1846	1846	1846	1846	0
292	20241018	142400	48190702	1846	1846	1846	1846	0
293	20241018	142300	48190702	1846	1846	1846	1846	0
294	20241018	142200	48190702	1846	1846	1846	1846	0
295	20241018	142100	48190702	1846	1846	1846	1846	0
296	20241018	142000	48190702	1846	1846	1846	1846	0
297	20241018	141900	48190702	1846	1846	1846	1846	1
298	20241018	141800	48188856	1845	1845	1845	1845	0
299	20241018	141700	48188856	1845	1845	1845	1845	0
300	20241018	141600	48188856	1845	1845	1845	1845	0
301	20241018	141500	48188856	1845	1845	1845	1845	0
302	20241018	141400	48188856	1845	1845	1845	1845	0
303	20241018	141300	48188856	1845	1845	1845	1845	0
304	20241018	141200	48188856	1845	1845	1845	1845	0
305	20241018	141100	48188856	1845	1845	1845	1845	0
306	20241018	141000	48188856	1845	1845	1845	1845	0
307	20241018	140900	48188856	1845	1845	1845	1845	55
308	20241018	140800	48087381	1846	1846	1846	1846	0
309	20241018	140700	48087381	1846	1846	1846	1846	0
310	20241018	140600	48087381	1846	1846	1846	1846	27
311	20241018	140500	48037539	1845	1845	1845	1845	0
312	20241018	140400	48037539	1845	1846	1846	1845	554
313	20241018	140300	47015408	1845	1845	1845	1845	0
314	20241018	140200	47015408	1845	1845	1845	1845	0
315	20241018	140100	47015408	1845	1845	1845	1845	0
316	20241018	140000	47015408	1845	1845	1845	1845	0
317	20241018	135900	47015408	1845	1845	1845	1845	0
318	20241018	135800	47015408	1845	1845	1845	1845	0
319	20241018	135700	47015408	1845	1845	1845	1845	0
320	20241018	135600	47015408	1845	1845	1845	1845	0
321	20241018	135500	47015408	1845	1845	1845	1845	0
322	20241018	135400	47015408	1845	1845	1845	1845	0
323	20241018	135300	47015408	1845	1845	1845	1845	0
324	20241018	135200	47015408	1845	1845	1845	1845	0
325	20241018	135100	47015408	1845	1845	1845	1845	0
326	20241018	135000	47015408	1845	1845	1845	1845	0
327	20241018	134900	47015408	1845	1845	1845	1845	62
328	20241018	134800	46901018	1845	1845	1845	1845	0
329	20241018	134700	46901018	1845	1845	1845	1845	0
330	20241018	134600	46901018	1845	1845	1845	1845	0
331	20241018	134500	46901018	1845	1845	1845	1845	0
332	20241018	134400	46901018	1845	1848	1848	1845	1500
333	20241018	134300	44131459	1849	1849	1849	1849	0
334	20241018	134200	44131459	1849	1849	1849	1849	0
335	20241018	134100	44131459	1849	1849	1849	1849	0
336	20241018	134000	44131459	1849	1849	1849	1849	0
337	20241018	133900	44131459	1849	1849	1849	1849	0
338	20241018	133800	44131459	1849	1849	1849	1849	0
339	20241018	133700	44131459	1849	1849	1849	1849	0
340	20241018	133600	44131459	1849	1849	1849	1849	0
341	20241018	133500	44131459	1849	1849	1849	1849	50
342	20241018	133400	44039009	1849	1849	1849	1849	0
343	20241018	133300	44039009	1849	1849	1849	1849	0
344	20241018	133200	44039009	1849	1849	1849	1849	1
345	20241018	133100	44037160	1849	1849	1849	1849	0
346	20241018	133000	44037160	1849	1849	1849	1849	0
347	20241018	132900	44037160	1849	1849	1849	1849	0
348	20241018	132800	44037160	1849	1849	1849	1849	10
349	20241018	132700	44018670	1848	1848	1848	1848	0
350	20241018	132600	44018670	1848	1848	1848	1848	0
351	20241018	132500	44018670	1848	1848	1848	1848	0
352	20241018	132400	44018670	1848	1848	1848	1848	412
353	20241018	132300	43257294	1848	1848	1848	1848	0
354	20241018	132200	43257294	1848	1848	1848	1848	0
355	20241018	132100	43257294	1848	1848	1848	1848	0
356	20241018	132000	43257294	1848	1848	1848	1848	0
357	20241018	131900	43257294	1848	1848	1848	1848	0
358	20241018	131800	43257294	1848	1848	1848	1848	0
359	20241018	131700	43257294	1848	1848	1848	1848	0
360	20241018	131600	43257294	1848	1848	1848	1848	0
361	20241018	131500	43257294	1848	1848	1848	1848	0
362	20241018	131400	43257294	1848	1849	1849	1848	276
363	20241018	131300	42747001	1849	1849	1849	1849	0
364	20241018	131200	42747001	1849	1849	1849	1849	0
365	20241018	131100	42747001	1849	1849	1849	1849	0
366	20241018	131000	42747001	1849	1849	1849	1849	0
367	20241018	130900	42747001	1849	1849	1849	1849	0
368	20241018	130800	42747001	1849	1849	1849	1849	0
369	20241018	130700	42747001	1849	1849	1849	1849	0
370	20241018	130600	42747001	1849	1849	1849	1849	0
371	20241018	130500	42747001	1849	1849	1849	1849	38
372	20241018	130400	42676739	1849	1849	1849	1849	534
373	20241018	130300	41689373	1850	1850	1850	1850	0
374	20241018	130200	41689373	1850	1850	1850	1850	0
375	20241018	130100	41689373	1850	1850	1850	1850	427
376	20241018	130000	40899423	1851	1851	1851	1851	0
377	20241018	125900	40899423	1851	1851	1851	1851	0
378	20241018	125800	40899423	1851	1851	1851	1851	320
379	20241018	125700	40307103	1860	1860	1860	1860	0
380	20241018	125600	40307103	1860	1860	1860	1860	0
381	20241018	125500	40307103	1860	1860	1860	1860	0
382	20241018	125400	40307103	1860	1860	1860	1860	0
383	20241018	125300	40307103	1860	1860	1860	1860	0
384	20241018	125200	40307103	1860	1860	1860	1860	0
385	20241018	125100	40307103	1860	1860	1860	1860	0
386	20241018	125000	40307103	1860	1860	1860	1860	0
387	20241018	124900	40307103	1860	1860	1860	1860	0
388	20241018	124800	40307103	1860	1860	1860	1860	0
389	20241018	124700	40307103	1860	1860	1860	1860	1
390	20241018	124600	40305243	1851	1851	1851	1851	0
391	20241018	124500	40305243	1851	1851	1851	1851	0
392	20241018	124400	40305243	1851	1851	1851	1851	1
393	20241018	124300	40303392	1851	1851	1851	1851	0
394	20241018	124200	40303392	1851	1851	1851	1851	0
395	20241018	124100	40303392	1851	1851	1851	1851	0
396	20241018	124000	40303392	1851	1851	1851	1851	0
397	20241018	123900	40303392	1851	1851	1851	1851	2
398	20241018	123800	40299690	1851	1851	1851	1851	555
399	20241018	123700	39272385	1860	1860	1860	1860	0
400	20241018	123600	39272385	1860	1860	1860	1860	0
401	20241018	123500	39272385	1860	1860	1860	1860	0
402	20241018	123400	39272385	1860	1860	1860	1860	1
403	20241018	123300	39270525	1851	1851	1851	1851	0
404	20241018	123200	39270525	1851	1851	1851	1851	0
405	20241018	123100	39270525	1851	1851	1851	1851	0
406	20241018	123000	39270525	1851	1851	1851	1851	0
407	20241018	122900	39270525	1851	1851	1851	1851	0
408	20241018	122800	39270525	1851	1851	1851	1851	0
409	20241018	122700	39270525	1851	1851	1851	1851	0
410	20241018	122600	39270525	1851	1851	1851	1851	0
411	20241018	122500	39270525	1851	1851	1851	1851	0
412	20241018	122400	39270525	1851	1851	1851	1851	0
413	20241018	122300	39270525	1851	1851	1851	1851	0
414	20241018	122200	39270525	1851	1851	1851	1851	0
415	20241018	122100	39270525	1851	1851	1851	1851	0
416	20241018	122000	39270525	1851	1851	1851	1851	0
417	20241018	121900	39270525	1851	1851	1851	1851	0
418	20241018	121800	39270525	1851	1851	1851	1851	1
419	20241018	121700	39268674	1851	1851	1851	1851	0
420	20241018	121600	39268674	1851	1851	1851	1851	0
421	20241018	121500	39268674	1851	1851	1851	1851	0
422	20241018	121400	39268674	1851	1851	1851	1851	0
423	20241018	121300	39268674	1851	1851	1851	1851	0
424	20241018	121200	39268674	1851	1855	1855	1851	78
425	20241018	121100	39124284	1860	1860	1860	1860	0
426	20241018	121000	39124284	1860	1860	1860	1860	1
427	20241018	120900	39122424	1851	1851	1851	1851	0
428	20241018	120800	39122424	1851	1851	1851	1851	0
429	20241018	120700	39122424	1851	1851	1851	1851	0
430	20241018	120600	39122424	1851	1851	1851	1851	0
431	20241018	120500	39122424	1851	1851	1851	1851	0
432	20241018	120400	39122424	1851	1851	1851	1851	0
433	20241018	120300	39122424	1851	1851	1851	1851	0
434	20241018	120200	39122424	1851	1851	1851	1851	0
435	20241018	120100	39122424	1851	1851	1851	1851	0
436	20241018	120000	39122424	1851	1851	1851	1851	0
437	20241018	115900	39122424	1851	1851	1851	1851	0
438	20241018	115800	39122424	1851	1851	1851	1851	0
439	20241018	115700	39122424	1851	1851	1851	1851	0
440	20241018	115600	39122424	1851	1851	1851	1851	0
441	20241018	115500	39122424	1851	1851	1851	1851	0
442	20241018	115400	39122424	1851	1851	1851	1851	0
443	20241018	115300	39122424	1851	1852	1852	1851	267
444	20241018	115200	38628157	1857	1857	1857	1857	0
445	20241018	115100	38628157	1857	1857	1857	1857	0
446	20241018	115000	38628157	1857	1857	1857	1857	0
447	20241018	114900	38628157	1857	1857	1857	1853	54
448	20241018	114800	38527889	1862	1862	1862	1862	0
449	20241018	114700	38527889	1862	1862	1862	1862	0
450	20241018	114600	38527889	1862	1862	1862	1862	0
451	20241018	114500	38527889	1862	1862	1862	1862	0
452	20241018	114400	38527889	1862	1862	1862	1862	1
453	20241018	114300	38526027	1852	1852	1852	1852	0
454	20241018	114200	38526027	1852	1852	1852	1852	1003
455	20241018	114100	36668471	1852	1852	1852	1852	0
456	20241018	114000	36668471	1852	1852	1852	1852	0
457	20241018	113900	36668471	1852	1852	1852	1852	1106
458	20241018	113800	34620159	1852	1852	1852	1852	0
459	20241018	113700	34620159	1852	1852	1852	1852	0
460	20241018	113600	34620159	1852	1852	1852	1852	0
461	20241018	113500	34620159	1852	1852	1852	1852	0
462	20241018	113400	34620159	1852	1852	1852	1852	0
463	20241018	113300	34620159	1852	1856	1856	1852	1094
464	20241018	113200	32594059	1862	1862	1862	1862	0
465	20241018	113100	32594059	1862	1862	1862	1862	0
466	20241018	113000	32594059	1862	1862	1862	1862	0
467	20241018	112900	32594059	1862	1862	1862	1862	0
468	20241018	112800	32594059	1862	1862	1862	1862	0
469	20241018	112700	32594059	1862	1862	1862	1862	1
470	20241018	112600	32592197	1854	1854	1854	1854	0
471	20241018	112500	32592197	1854	1856	1856	1854	4
472	20241018	112400	32584777	1862	1862	1862	1862	0
473	20241018	112300	32584777	1862	1862	1862	1862	0
474	20241018	112200	32584777	1862	1862	1862	1862	0
475	20241018	112100	32584777	1862	1862	1862	1862	0
476	20241018	112000	32584777	1862	1853	1862	1853	70
477	20241018	111900	32454947	1853	1853	1853	1853	0
478	20241018	111800	32454947	1853	1853	1853	1853	0
479	20241018	111700	32454947	1853	1853	1853	1853	0
480	20241018	111600	32454947	1853	1853	1853	1853	0
481	20241018	111500	32454947	1853	1853	1853	1853	0
482	20241018	111400	32454947	1853	1853	1853	1853	0
483	20241018	111300	32454947	1853	1853	1853	1853	0
484	20241018	111200	32454947	1853	1853	1853	1853	1
485	20241018	111100	32453094	1852	1852	1852	1852	0
486	20241018	111000	32453094	1852	1852	1852	1852	0
487	20241018	110900	32453094	1852	1852	1852	1852	3
488	20241018	110800	32447538	1852	1858	1858	1852	16
489	20241018	110700	32417888	1865	1865	1865	1865	0
490	20241018	110600	32417888	1865	1865	1865	1865	0
491	20241018	110500	32417888	1865	1865	1865	1865	0
492	20241018	110400	32417888	1865	1865	1865	1865	0
493	20241018	110300	32417888	1865	1865	1865	1865	0
494	20241018	110200	32417888	1865	1865	1865	1865	0
495	20241018	110100	32417888	1865	1865	1865	1865	0
496	20241018	110000	32417888	1865	1857	1865	1857	5
497	20241018	105900	32408581	1852	1852	1852	1852	0
498	20241018	105800	32408581	1852	1852	1852	1852	0
499	20241018	105700	32408581	1852	1853	1853	1852	3
500	20241018	105600	32403023	1855	1855	1855	1855	0
501	20241018	105500	32403023	1855	1855	1855	1855	0
502	20241018	105400	32403023	1855	1855	1855	1855	0
503	20241018	105300	32403023	1855	1855	1855	1855	0
504	20241018	105200	32403023	1855	1855	1855	1855	1119
505	20241018	105100	30327278	1855	1855	1855	1855	0
506	20241018	105000	30327278	1855	1855	1855	1855	0
507	20241018	104900	30327278	1855	1855	1855	1855	0
508	20241018	104800	30327278	1855	1855	1855	1855	0
509	20241018	104700	30327278	1855	1855	1855	1855	0
510	20241018	104600	30327278	1855	1855	1855	1855	0
511	20241018	104500	30327278	1855	1857	1857	1855	76
512	20241018	104400	30186294	1865	1865	1865	1865	0
513	20241018	104300	30186294	1865	1865	1865	1865	0
514	20241018	104200	30186294	1865	1865	1865	1865	0
515	20241018	104100	30186294	1865	1865	1865	1865	1
516	20241018	104000	30184429	1859	1859	1859	1859	1001
517	20241018	103900	28323570	1865	1865	1865	1865	3
518	20241018	103800	28317975	1855	1855	1855	1855	0
519	20241018	103700	28317975	1855	1855	1855	1855	1
520	20241018	103600	28316120	1867	1867	1867	1867	0
521	20241018	103500	28316120	1867	1867	1867	1867	0
522	20241018	103400	28316120	1867	1867	1867	1867	0
523	20241018	103300	28316120	1867	1867	1867	1867	0
524	20241018	103200	28316120	1867	1867	1867	1867	1
525	20241018	103100	28314253	1853	1853	1853	1853	7
526	20241018	103000	28301282	1867	1867	1867	1867	1
527	20241018	102900	28299415	1853	1853	1853	1853	0
528	20241018	102800	28299415	1853	1853	1853	1853	3
529	20241018	102700	28293856	1853	1853	1853	1853	0
530	20241018	102600	28293856	1853	1853	1853	1853	1000
531	20241018	102500	26440856	1853	1853	1853	1853	117
532	20241018	102400	26224055	1869	1869	1869	1869	0
533	20241018	102300	26224055	1869	1869	1869	1869	1
534	20241018	102200	26222186	1855	1855	1855	1855	3
535	20241018	102100	26216621	1869	1857	1869	1855	4
536	20241018	102000	26209183	1859	1859	1859	1859	1
537	20241018	101900	26207324	1869	1869	1869	1869	0
538	20241018	101800	26207324	1869	1869	1869	1869	1
539	20241018	101700	26205455	1851	1851	1851	1851	0
540	20241018	101600	26205455	1851	1860	1860	1851	1165
541	20241018	101500	24047193	1860	1860	1860	1860	0
542	20241018	101400	24047193	1860	1860	1860	1860	0
543	20241018	101300	24047193	1860	1860	1860	1860	1
544	20241018	101200	24045333	1869	1869	1869	1869	0
545	20241018	101100	24045333	1869	1869	1869	1869	0
546	20241018	101000	24045333	1869	1869	1869	1869	0
547	20241018	100900	24045333	1869	1869	1869	1869	0
548	20241018	100800	24045333	1869	1869	1869	1869	0
549	20241018	100700	24045333	1869	1869	1869	1869	1
550	20241018	100600	24043464	1869	1869	1869	1869	0
551	20241018	100500	24043464	1869	1869	1869	1869	0
552	20241018	100400	24043464	1869	1869	1869	1869	0
553	20241018	100300	24043464	1869	1869	1869	1869	1
554	20241018	100200	24041595	1860	1860	1860	1860	0
555	20241018	100100	24041595	1860	1860	1860	1860	0
556	20241018	100000	24041595	1860	1860	1860	1860	0
557	20241018	095900	24041595	1860	1860	1860	1860	1
558	20241018	095800	24039735	1860	1860	1860	1860	30
559	20241018	095700	23983935	1869	1869	1869	1869	1
560	20241018	095600	23982066	1860	1860	1860	1860	3
561	20241018	095500	23976486	1869	1869	1869	1869	0
562	20241018	095400	23976486	1869	1869	1869	1869	0
563	20241018	095300	23976486	1869	1869	1869	1869	0
564	20241018	095200	23976486	1869	1869	1869	1869	0
565	20241018	095100	23976486	1869	1869	1869	1869	0
566	20241018	095000	23976486	1869	1869	1869	1869	2
567	20241018	094900	23972748	1869	1869	1869	1869	1
568	20241018	094800	23970879	1861	1861	1861	1861	1000
569	20241018	094700	22109879	1860	1860	1860	1860	20
570	20241018	094600	22072679	1860	1860	1860	1860	0
571	20241018	094500	22072679	1860	1860	1860	1860	30
572	20241018	094400	22016879	1863	1863	1863	1863	0
573	20241018	094300	22016879	1863	1863	1863	1863	1000
574	20241018	094200	20153879	1863	1863	1863	1863	0
575	20241018	094100	20153879	1863	1860	1863	1860	52
576	20241018	094000	20057153	1860	1860	1860	1860	0
577	20241018	093900	20057153	1860	1860	1860	1860	0
578	20241018	093800	20057153	1860	1860	1860	1860	0
579	20241018	093700	20057153	1860	1860	1860	1860	2001
580	20241018	093600	16335293	1863	1863	1863	1863	0
581	20241018	093500	16335293	1863	1863	1863	1863	0
582	20241018	093400	16335293	1863	1863	1863	1863	0
583	20241018	093300	16335293	1863	1863	1863	1863	0
584	20241018	093200	16335293	1863	1863	1863	1863	0
585	20241018	093100	16335293	1863	1863	1863	1863	0
586	20241018	093000	16335293	1863	1863	1863	1863	1
587	20241018	092900	16333430	1858	1856	1863	1856	57
588	20241018	092800	16227629	1856	1859	1859	1856	5
589	20241018	092700	16218344	1863	1863	1863	1863	5
590	20241018	092600	16209029	1863	1863	1863	1863	2
591	20241018	092500	16205303	1869	1869	1869	1869	0
592	20241018	092400	16205303	1869	1869	1869	1869	2
593	20241018	092300	16201565	1869	1863	1869	1863	499
594	20241018	092200	15271922	1863	1863	1863	1857	19
595	20241018	092100	15236531	1863	1853	1863	1853	92
596	20241018	092000	15065869	1855	1855	1855	1855	0
597	20241018	091900	15065869	1855	1855	1855	1855	0
598	20241018	091800	15065869	1855	1855	1855	1855	0
599	20241018	091700	15065869	1855	1854	1855	1854	2
600	20241018	091600	15062160	1855	1855	1855	1855	73
601	20241018	091500	14926745	1858	1858	1858	1858	2
602	20241018	091400	14923029	1855	1857	1857	1855	2
603	20241018	091300	14919317	1859	1859	1859	1859	11
604	20241018	091200	14898868	1859	1859	1859	1859	1
605	20241018	091100	14897009	1863	1863	1863	1863	1
606	20241018	091000	14895146	1855	1857	1857	1855	42
607	20241018	090900	14817218	1857	1860	1860	1857	7294
608	20241018	090800	1257387	1863	1863	1863	1863	0
609	20241018	090700	1257387	1863	1863	1863	1863	1
610	20241018	090600	1255524	1860	1860	1860	1860	0
611	20241018	090500	1255524	1860	1861	1861	1860	68
612	20241018	090400	1129042	1863	1863	1863	1863	1
613	20241018	090300	1127179	1869	1869	1869	1869	0
614	20241018	090200	1127179	1869	1869	1869	1869	0
615	20241018	090100	1127179	1869	1860	1869	1860	427
616	20241018	090000	332940	1860	1860	1860	1860	179