KissMeData/126640/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	202200	28281737	1351	1351	1351	1351	922
3	20241018	202100	28281737	1351	1351	1351	1351	0
4	20241018	202000	28281737	1351	1351	1351	1351	0
5	20241018	201900	28281737	1351	1351	1351	1351	0
6	20241018	201800	28281737	1351	1351	1351	1351	0
7	20241018	201700	28281737	1351	1351	1351	1351	0
8	20241018	201600	28281737	1351	1351	1351	1351	0
9	20241018	201500	28281737	1351	1351	1351	1351	0
10	20241018	201400	28281737	1351	1351	1351	1351	0
11	20241018	201300	28281737	1351	1351	1351	1351	0
12	20241018	201200	28281737	1351	1351	1351	1351	0
13	20241018	201100	28281737	1351	1351	1351	1351	0
14	20241018	201000	28281737	1351	1351	1351	1351	0
15	20241018	200900	28281737	1351	1351	1351	1351	0
16	20241018	200800	28281737	1351	1351	1351	1351	0
17	20241018	200700	28281737	1351	1351	1351	1351	0
18	20241018	200600	28281737	1351	1351	1351	1351	0
19	20241018	200500	28281737	1351	1351	1351	1351	0
20	20241018	200400	28281737	1351	1351	1351	1351	0
21	20241018	200300	28281737	1351	1351	1351	1351	0
22	20241018	200200	28281737	1351	1351	1351	1351	0
23	20241018	200100	28281737	1351	1351	1351	1351	0
24	20241018	200000	28281737	1351	1351	1351	1351	0
25	20241018	195900	28281737	1351	1351	1351	1351	0
26	20241018	195800	28281737	1351	1351	1351	1351	0
27	20241018	195700	28281737	1351	1351	1351	1351	0
28	20241018	195600	28281737	1351	1351	1351	1351	0
29	20241018	195500	28281737	1351	1351	1351	1351	0
30	20241018	195400	28281737	1351	1351	1351	1351	0
31	20241018	195300	28281737	1351	1351	1351	1351	0
32	20241018	195200	28281737	1351	1351	1351	1351	922
33	20241018	195100	28281737	1351	1351	1351	1351	0
34	20241018	195000	28281737	1351	1351	1351	1351	0
35	20241018	194900	28281737	1351	1351	1351	1351	0
36	20241018	194800	28281737	1351	1351	1351	1351	0
37	20241018	194700	28281737	1351	1351	1351	1351	0
38	20241018	194600	28281737	1351	1351	1351	1351	0
39	20241018	194500	28281737	1351	1351	1351	1351	0
40	20241018	194400	28281737	1351	1351	1351	1351	0
41	20241018	194300	28281737	1351	1351	1351	1351	0
42	20241018	194200	28281737	1351	1351	1351	1351	0
43	20241018	194100	28281737	1351	1351	1351	1351	0
44	20241018	194000	28281737	1351	1351	1351	1351	0
45	20241018	193900	28281737	1351	1351	1351	1351	0
46	20241018	193800	28281737	1351	1351	1351	1351	0
47	20241018	193700	28281737	1351	1351	1351	1351	0
48	20241018	193600	28281737	1351	1351	1351	1351	0
49	20241018	193500	28281737	1351	1351	1351	1351	0
50	20241018	193400	28281737	1351	1351	1351	1351	0
51	20241018	193300	28281737	1351	1351	1351	1351	0
52	20241018	193200	28281737	1351	1351	1351	1351	0
53	20241018	193100	28281737	1351	1351	1351	1351	0
54	20241018	193000	28281737	1351	1351	1351	1351	0
55	20241018	192900	28281737	1351	1351	1351	1351	0
56	20241018	192800	28281737	1351	1351	1351	1351	0
57	20241018	192700	28281737	1351	1351	1351	1351	0
58	20241018	192600	28281737	1351	1351	1351	1351	0
59	20241018	192500	28281737	1351	1351	1351	1351	0
60	20241018	192400	28281737	1351	1351	1351	1351	0
61	20241018	192300	28281737	1351	1351	1351	1351	0
62	20241018	192200	28281737	1351	1351	1351	1351	922
63	20241018	192100	28281737	1351	1351	1351	1351	0
64	20241018	192000	28281737	1351	1351	1351	1351	0
65	20241018	191900	28281737	1351	1351	1351	1351	0
66	20241018	191800	28281737	1351	1351	1351	1351	0
67	20241018	191700	28281737	1351	1351	1351	1351	0
68	20241018	191600	28281737	1351	1351	1351	1351	0
69	20241018	191500	28281737	1351	1351	1351	1351	0
70	20241018	191400	28281737	1351	1351	1351	1351	0
71	20241018	191300	28281737	1351	1351	1351	1351	0
72	20241018	191200	28281737	1351	1351	1351	1351	0
73	20241018	191100	28281737	1351	1351	1351	1351	0
74	20241018	191000	28281737	1351	1351	1351	1351	0
75	20241018	190900	28281737	1351	1351	1351	1351	0
76	20241018	190800	28281737	1351	1351	1351	1351	0
77	20241018	190700	28281737	1351	1351	1351	1351	0
78	20241018	190600	28281737	1351	1351	1351	1351	0
79	20241018	190500	28281737	1351	1351	1351	1351	0
80	20241018	190400	28281737	1351	1351	1351	1351	0
81	20241018	190300	28281737	1351	1351	1351	1351	0
82	20241018	190200	28281737	1351	1351	1351	1351	0
83	20241018	190100	28281737	1351	1351	1351	1351	0
84	20241018	190000	28281737	1351	1351	1351	1351	0
85	20241018	185900	28281737	1351	1351	1351	1351	0
86	20241018	185800	28281737	1351	1351	1351	1351	0
87	20241018	185700	28281737	1351	1351	1351	1351	0
88	20241018	185600	28281737	1351	1351	1351	1351	0
89	20241018	185500	28281737	1351	1351	1351	1351	0
90	20241018	185400	28281737	1351	1351	1351	1351	0
91	20241018	185300	28281737	1351	1351	1351	1351	0
92	20241018	185200	28281737	1351	1351	1351	1351	922
93	20241018	185100	28281737	1351	1351	1351	1351	0
94	20241018	185000	28281737	1351	1351	1351	1351	0
95	20241018	184900	28281737	1351	1351	1351	1351	0
96	20241018	184800	28281737	1351	1351	1351	1351	0
97	20241018	184700	28281737	1351	1351	1351	1351	0
98	20241018	184600	28281737	1351	1351	1351	1351	0
99	20241018	184500	28281737	1351	1351	1351	1351	0
100	20241018	184400	28281737	1351	1351	1351	1351	0
101	20241018	184300	28281737	1351	1351	1351	1351	0
102	20241018	184200	28281737	1351	1351	1351	1351	0
103	20241018	184100	28281737	1351	1351	1351	1351	0
104	20241018	184000	28281737	1351	1351	1351	1351	0
105	20241018	183900	28281737	1351	1351	1351	1351	0
106	20241018	183800	28281737	1351	1351	1351	1351	0
107	20241018	183700	28281737	1351	1351	1351	1351	0
108	20241018	183600	28281737	1351	1351	1351	1351	0
109	20241018	183500	28281737	1351	1351	1351	1351	0
110	20241018	183400	28281737	1351	1351	1351	1351	0
111	20241018	183300	28281737	1351	1351	1351	1351	0
112	20241018	183200	28281737	1351	1351	1351	1351	0
113	20241018	183100	28281737	1351	1351	1351	1351	0
114	20241018	183000	28281737	1351	1351	1351	1351	0
115	20241018	182900	28281737	1351	1351	1351	1351	0
116	20241018	182800	28281737	1351	1351	1351	1351	0
117	20241018	182700	28281737	1351	1351	1351	1351	0
118	20241018	182600	28281737	1351	1351	1351	1351	0
119	20241018	182500	28281737	1351	1351	1351	1351	0
120	20241018	182400	28281737	1351	1351	1351	1351	0
121	20241018	182300	28281737	1351	1351	1351	1351	0
122	20241018	182200	28281737	1351	1351	1351	1351	922
123	20241018	182100	28281737	1351	1351	1351	1351	0
124	20241018	182000	28281737	1351	1351	1351	1351	0
125	20241018	181900	28281737	1351	1351	1351	1351	0
126	20241018	181800	28281737	1351	1351	1351	1351	0
127	20241018	181700	28281737	1351	1351	1351	1351	0
128	20241018	181600	28281737	1351	1351	1351	1351	0
129	20241018	181500	28281737	1351	1351	1351	1351	0
130	20241018	181400	28281737	1351	1351	1351	1351	0
131	20241018	181300	28281737	1351	1351	1351	1351	0
132	20241018	181200	28281737	1351	1351	1351	1351	0
133	20241018	181100	28281737	1351	1351	1351	1351	0
134	20241018	181000	28281737	1351	1351	1351	1351	0
135	20241018	180900	28281737	1351	1351	1351	1351	0
136	20241018	180800	28281737	1351	1351	1351	1351	0
137	20241018	180700	28281737	1351	1351	1351	1351	0
138	20241018	180600	28281737	1351	1351	1351	1351	0
139	20241018	180500	28281737	1351	1351	1351	1351	0
140	20241018	180400	28281737	1351	1351	1351	1351	0
141	20241018	180300	28281737	1351	1351	1351	1351	0
142	20241018	180200	28281737	1351	1351	1351	1351	0
143	20241018	180100	28281737	1351	1351	1351	1351	0
144	20241018	180000	28281737	1351	1351	1351	1351	0
145	20241018	175900	28281737	1351	1351	1351	1351	0
146	20241018	175800	28281737	1351	1351	1351	1351	0
147	20241018	175700	28281737	1351	1351	1351	1351	0
148	20241018	175600	28281737	1351	1351	1351	1351	0
149	20241018	175500	28281737	1351	1351	1351	1351	0
150	20241018	175400	28281737	1351	1351	1351	1351	0
151	20241018	175300	28281737	1351	1351	1351	1351	0
152	20241018	175200	28281737	1351	1351	1351	1351	922
153	20241018	175100	28281737	1351	1351	1351	1351	0
154	20241018	175000	28281737	1351	1351	1351	1351	0
155	20241018	174900	28281737	1351	1351	1351	1351	0
156	20241018	174800	28281737	1351	1351	1351	1351	0
157	20241018	174700	28281737	1351	1351	1351	1351	0
158	20241018	174600	28281737	1351	1351	1351	1351	0
159	20241018	174500	28281737	1351	1351	1351	1351	0
160	20241018	174400	28281737	1351	1351	1351	1351	0
161	20241018	174300	28281737	1351	1351	1351	1351	0
162	20241018	174200	28281737	1351	1351	1351	1351	0
163	20241018	174100	28281737	1351	1351	1351	1351	0
164	20241018	174000	28281737	1351	1351	1351	1351	0
165	20241018	173900	28281737	1351	1351	1351	1351	0
166	20241018	173800	28281737	1351	1351	1351	1351	0
167	20241018	173700	28281737	1351	1351	1351	1351	0
168	20241018	173600	28281737	1351	1351	1351	1351	0
169	20241018	173500	28281737	1351	1351	1351	1351	0
170	20241018	173400	28281737	1351	1351	1351	1351	0
171	20241018	173300	28281737	1351	1351	1351	1351	0
172	20241018	173200	28281737	1351	1351	1351	1351	0
173	20241018	173100	28281737	1351	1351	1351	1351	0
174	20241018	173000	28281737	1351	1351	1351	1351	0
175	20241018	172900	28281737	1351	1351	1351	1351	0
176	20241018	172800	28281737	1351	1351	1351	1351	0
177	20241018	172700	28281737	1351	1351	1351	1351	0
178	20241018	172600	28281737	1351	1351	1351	1351	0
179	20241018	172500	28281737	1351	1351	1351	1351	0
180	20241018	172400	28281737	1351	1351	1351	1351	0
181	20241018	172300	28281737	1351	1351	1351	1351	0
182	20241018	172200	28281737	1351	1351	1351	1351	922
183	20241018	172100	28281737	1351	1351	1351	1351	0
184	20241018	172000	28281737	1351	1351	1351	1351	0
185	20241018	171900	28281737	1351	1351	1351	1351	0
186	20241018	171800	28281737	1351	1351	1351	1351	0
187	20241018	171700	28281737	1351	1351	1351	1351	0
188	20241018	171600	28281737	1351	1351	1351	1351	0
189	20241018	171500	28281737	1351	1351	1351	1351	0
190	20241018	171400	28281737	1351	1351	1351	1351	0
191	20241018	171300	28281737	1351	1351	1351	1351	0
192	20241018	171200	28281737	1351	1351	1351	1351	0
193	20241018	171100	28281737	1351	1351	1351	1351	0
194	20241018	171000	28281737	1351	1351	1351	1351	0
195	20241018	170900	28281737	1351	1351	1351	1351	0
196	20241018	170800	28281737	1351	1351	1351	1351	0
197	20241018	170700	28281737	1351	1351	1351	1351	0
198	20241018	170600	28281737	1351	1351	1351	1351	0
199	20241018	170500	28281737	1351	1351	1351	1351	0
200	20241018	170400	28281737	1351	1351	1351	1351	0
201	20241018	170300	28281737	1351	1351	1351	1351	0
202	20241018	170200	28281737	1351	1351	1351	1351	0
203	20241018	170100	28281737	1351	1351	1351	1351	0
204	20241018	170000	28281737	1351	1351	1351	1351	0
205	20241018	165900	28281737	1351	1351	1351	1351	0
206	20241018	165800	28281737	1351	1351	1351	1351	0
207	20241018	165700	28281737	1351	1351	1351	1351	0
208	20241018	165600	28281737	1351	1351	1351	1351	0
209	20241018	165500	28281737	1351	1351	1351	1351	0
210	20241018	165400	28281737	1351	1351	1351	1351	0
211	20241018	165300	28281737	1351	1351	1351	1351	0
212	20241018	165200	28281737	1351	1351	1351	1351	922
213	20241018	165100	28281737	1351	1351	1351	1351	0
214	20241018	165000	28281737	1351	1351	1351	1351	0
215	20241018	164900	28281737	1351	1351	1351	1351	0
216	20241018	164800	28281737	1351	1351	1351	1351	0
217	20241018	164700	28281737	1351	1351	1351	1351	0
218	20241018	164600	28281737	1351	1351	1351	1351	0
219	20241018	164500	28281737	1351	1351	1351	1351	0
220	20241018	164400	28281737	1351	1351	1351	1351	0
221	20241018	164300	28281737	1351	1351	1351	1351	0
222	20241018	164200	28281737	1351	1351	1351	1351	0
223	20241018	164100	28281737	1351	1351	1351	1351	0
224	20241018	164000	28281737	1351	1351	1351	1351	0
225	20241018	163900	28281737	1351	1351	1351	1351	0
226	20241018	163800	28281737	1351	1351	1351	1351	0
227	20241018	163700	28281737	1351	1351	1351	1351	0
228	20241018	163600	28281737	1351	1351	1351	1351	0
229	20241018	163500	28281737	1351	1351	1351	1351	0
230	20241018	163400	28281737	1351	1351	1351	1351	0
231	20241018	163300	28281737	1351	1351	1351	1351	0
232	20241018	163200	28281737	1351	1351	1351	1351	0
233	20241018	163100	28281737	1351	1351	1351	1351	0
234	20241018	163000	28281737	1351	1351	1351	1351	0
235	20241018	162900	28281737	1351	1351	1351	1351	0
236	20241018	162800	28281737	1351	1351	1351	1351	0
237	20241018	162700	28281737	1351	1351	1351	1351	0
238	20241018	162600	28281737	1351	1351	1351	1351	0
239	20241018	162500	28281737	1351	1351	1351	1351	0
240	20241018	162400	28281737	1351	1351	1351	1351	0
241	20241018	162300	28281737	1351	1351	1351	1351	0
242	20241018	162200	28281737	1351	1351	1351	1351	922
243	20241018	162100	28281737	1351	1351	1351	1351	0
244	20241018	162000	28281737	1351	1351	1351	1351	0
245	20241018	161900	28281737	1351	1351	1351	1351	0
246	20241018	161800	28281737	1351	1351	1351	1351	0
247	20241018	161700	28281737	1351	1351	1351	1351	0
248	20241018	161600	28281737	1351	1351	1351	1351	0
249	20241018	161500	28281737	1351	1351	1351	1351	0
250	20241018	161400	28281737	1351	1351	1351	1351	0
251	20241018	161300	28281737	1351	1351	1351	1351	0
252	20241018	161200	28281737	1351	1351	1351	1351	0
253	20241018	161100	28281737	1351	1351	1351	1351	0
254	20241018	161000	28281737	1351	1351	1351	1351	0
255	20241018	160900	28281737	1351	1351	1351	1351	0
256	20241018	160800	28281737	1351	1351	1351	1351	0
257	20241018	160700	28281737	1351	1351	1351	1351	0
258	20241018	160600	28281737	1351	1351	1351	1351	0
259	20241018	160500	28281737	1351	1351	1351	1351	0
260	20241018	160400	28281737	1351	1351	1351	1351	0
261	20241018	160300	28281737	1351	1351	1351	1351	0
262	20241018	160200	28281737	1351	1351	1351	1351	0
263	20241018	160100	28281737	1351	1351	1351	1351	0
264	20241018	160000	28281737	1351	1351	1351	1351	0
265	20241018	155900	28281737	1351	1351	1351	1351	0
266	20241018	155800	28281737	1351	1351	1351	1351	0
267	20241018	155700	28281737	1351	1351	1351	1351	0
268	20241018	155600	28281737	1351	1351	1351	1351	0
269	20241018	155500	28281737	1351	1351	1351	1351	0
270	20241018	155400	28281737	1351	1351	1351	1351	0
271	20241018	155300	28281737	1351	1351	1351	1351	0
272	20241018	155200	28281737	1351	1351	1351	1351	922
273	20241018	155100	28281737	1351	1351	1351	1351	0
274	20241018	155000	28281737	1351	1351	1351	1351	0
275	20241018	154900	28281737	1351	1351	1351	1351	0
276	20241018	154800	28281737	1351	1351	1351	1351	0
277	20241018	154700	28281737	1351	1351	1351	1351	0
278	20241018	154600	28281737	1351	1351	1351	1351	0
279	20241018	154500	28281737	1351	1351	1351	1351	0
280	20241018	154400	28281737	1351	1351	1351	1351	0
281	20241018	154300	28281737	1351	1351	1351	1351	0
282	20241018	154200	28281737	1351	1351	1351	1351	0
283	20241018	154100	28281737	1351	1351	1351	1351	0
284	20241018	154000	28281737	1351	1351	1351	1351	0
285	20241018	153900	28281737	1351	1351	1351	1351	0
286	20241018	153800	28281737	1351	1351	1351	1351	0
287	20241018	153700	28281737	1351	1351	1351	1351	0
288	20241018	153600	28281737	1351	1351	1351	1351	0
289	20241018	153500	28281737	1351	1351	1351	1351	0
290	20241018	153400	28281737	1351	1351	1351	1351	0
291	20241018	153300	28281737	1351	1351	1351	1351	0
292	20241018	153200	28281737	1351	1351	1351	1351	0
293	20241018	153100	28281737	1351	1351	1351	1351	0
294	20241018	153000	28281737	1351	1351	1351	1351	922
295	20241018	152900	27036115	1350	1350	1350	1350	0
296	20241018	152800	27036115	1350	1350	1350	1350	0
297	20241018	152700	27036115	1350	1350	1350	1350	0
298	20241018	152600	27036115	1350	1350	1350	1350	0
299	20241018	152500	27036115	1350	1350	1350	1350	0
300	20241018	152400	27036115	1350	1350	1350	1350	0
301	20241018	152300	27036115	1350	1350	1350	1350	0
302	20241018	152200	27036115	1350	1350	1350	1350	0
303	20241018	152100	27036115	1350	1350	1350	1350	0
304	20241018	152000	27036115	1350	1350	1350	1350	0
305	20241018	151900	27036115	1350	1350	1350	1350	0
306	20241018	151800	27036115	1350	1350	1350	1350	0
307	20241018	151700	27036115	1350	1350	1350	1350	0
308	20241018	151600	27036115	1350	1350	1350	1350	0
309	20241018	151500	27036115	1350	1350	1350	1350	0
310	20241018	151400	27036115	1350	1350	1350	1350	0
311	20241018	151300	27036115	1350	1350	1350	1350	0
312	20241018	151200	27036115	1350	1350	1350	1350	0
313	20241018	151100	27036115	1350	1350	1350	1350	0
314	20241018	151000	27036115	1350	1350	1350	1350	0
315	20241018	150900	27036115	1350	1350	1350	1350	0
316	20241018	150800	27036115	1350	1350	1350	1350	0
317	20241018	150700	27036115	1350	1350	1350	1350	0
318	20241018	150600	27036115	1350	1350	1350	1350	0
319	20241018	150500	27036115	1350	1350	1350	1350	0
320	20241018	150400	27036115	1350	1350	1350	1350	0
321	20241018	150300	27036115	1350	1350	1350	1350	0
322	20241018	150200	27036115	1350	1350	1350	1350	600
323	20241018	150100	26226115	1350	1350	1350	1350	0
324	20241018	150000	26226115	1350	1350	1350	1350	0
325	20241018	145900	26226115	1350	1350	1350	1350	0
326	20241018	145800	26226115	1350	1350	1350	1350	0
327	20241018	145700	26226115	1350	1350	1350	1350	0
328	20241018	145600	26226115	1350	1350	1350	1350	0
329	20241018	145500	26226115	1350	1350	1350	1350	0
330	20241018	145400	26226115	1350	1350	1350	1350	0
331	20241018	145300	26226115	1350	1350	1350	1350	0
332	20241018	145200	26226115	1350	1350	1350	1350	0
333	20241018	145100	26226115	1350	1350	1350	1350	0
334	20241018	145000	26226115	1350	1350	1350	1350	0
335	20241018	144900	26226115	1350	1350	1350	1350	0
336	20241018	144800	26226115	1350	1350	1350	1350	0
337	20241018	144700	26226115	1350	1350	1350	1350	0
338	20241018	144600	26226115	1350	1350	1350	1350	0
339	20241018	144500	26226115	1350	1350	1350	1350	0
340	20241018	144400	26226115	1350	1350	1350	1350	0
341	20241018	144300	26226115	1350	1350	1350	1350	0
342	20241018	144200	26226115	1350	1350	1350	1350	0
343	20241018	144100	26226115	1350	1350	1350	1350	0
344	20241018	144000	26226115	1350	1350	1350	1350	0
345	20241018	143900	26226115	1350	1350	1350	1350	1
346	20241018	143800	26224765	1350	1350	1350	1350	0
347	20241018	143700	26224765	1350	1350	1350	1350	0
348	20241018	143600	26224765	1350	1350	1350	1350	0
349	20241018	143500	26224765	1350	1350	1350	1350	1
350	20241018	143400	26223415	1352	1352	1352	1352	0
351	20241018	143300	26223415	1352	1352	1352	1352	0
352	20241018	143200	26223415	1352	1352	1352	1352	0
353	20241018	143100	26223415	1352	1352	1352	1352	0
354	20241018	143000	26223415	1352	1352	1352	1352	0
355	20241018	142900	26223415	1352	1352	1352	1352	0
356	20241018	142800	26223415	1352	1352	1352	1352	0
357	20241018	142700	26223415	1352	1352	1352	1352	0
358	20241018	142600	26223415	1352	1352	1352	1352	0
359	20241018	142500	26223415	1352	1352	1352	1352	0
360	20241018	142400	26223415	1352	1352	1352	1352	0
361	20241018	142300	26223415	1352	1352	1352	1352	0
362	20241018	142200	26223415	1352	1352	1352	1352	0
363	20241018	142100	26223415	1352	1352	1352	1352	0
364	20241018	142000	26223415	1352	1352	1352	1352	0
365	20241018	141900	26223415	1352	1352	1352	1352	0
366	20241018	141800	26223415	1352	1352	1352	1352	0
367	20241018	141700	26223415	1352	1352	1352	1352	0
368	20241018	141600	26223415	1352	1352	1352	1352	0
369	20241018	141500	26223415	1352	1352	1352	1352	0
370	20241018	141400	26223415	1352	1352	1352	1352	0
371	20241018	141300	26223415	1352	1352	1352	1352	0
372	20241018	141200	26223415	1352	1352	1352	1352	0
373	20241018	141100	26223415	1352	1352	1352	1352	0
374	20241018	141000	26223415	1352	1352	1352	1352	0
375	20241018	140900	26223415	1352	1352	1352	1352	0
376	20241018	140800	26223415	1352	1352	1352	1352	0
377	20241018	140700	26223415	1352	1352	1352	1352	1
378	20241018	140600	26222063	1343	1343	1343	1343	0
379	20241018	140500	26222063	1343	1343	1343	1343	943
380	20241018	140400	24955614	1343	1343	1343	1343	0
381	20241018	140300	24955614	1343	1343	1343	1343	0
382	20241018	140200	24955614	1343	1343	1343	1343	1
383	20241018	140100	24954271	1340	1339	1340	1339	140
384	20241018	140000	24766673	1339	1339	1339	1339	0
385	20241018	135900	24766673	1339	1339	1339	1339	0
386	20241018	135800	24766673	1339	1339	1339	1339	0
387	20241018	135700	24766673	1339	1339	1339	1339	0
388	20241018	135600	24766673	1339	1339	1339	1339	4
389	20241018	135500	24761317	1343	1343	1343	1343	0
390	20241018	135400	24761317	1343	1343	1343	1343	0
391	20241018	135300	24761317	1343	1343	1343	1343	0
392	20241018	135200	24761317	1343	1343	1343	1343	0
393	20241018	135100	24761317	1343	1343	1343	1343	0
394	20241018	135000	24761317	1343	1343	1343	1343	0
395	20241018	134900	24761317	1343	1343	1343	1343	0
396	20241018	134800	24761317	1343	1343	1343	1343	0
397	20241018	134700	24761317	1343	1343	1343	1343	0
398	20241018	134600	24761317	1343	1343	1343	1343	0
399	20241018	134500	24761317	1343	1343	1343	1343	0
400	20241018	134400	24761317	1343	1339	1343	1339	40
401	20241018	134300	24707689	1339	1339	1339	1339	0
402	20241018	134200	24707689	1339	1339	1339	1339	0
403	20241018	134100	24707689	1339	1338	1339	1338	8
404	20241018	134000	24696984	1339	1338	1339	1338	201
405	20241018	133900	24428045	1339	1339	1339	1339	10
406	20241018	133800	24414655	1339	1339	1339	1339	201
407	20241018	133700	24145516	1339	1339	1339	1339	0
408	20241018	133600	24145516	1339	1338	1339	1338	8
409	20241018	133500	24134811	1339	1339	1339	1339	307
410	20241018	133400	23723738	1339	1339	1339	1339	1
411	20241018	133300	23722399	1339	1339	1339	1339	13
412	20241018	133200	23704992	1339	1339	1339	1339	0
413	20241018	133100	23704992	1339	1339	1339	1339	2
414	20241018	133000	23702314	1340	1340	1340	1340	0
415	20241018	132900	23702314	1340	1340	1340	1340	0
416	20241018	132800	23702314	1340	1340	1340	1340	0
417	20241018	132700	23702314	1340	1340	1340	1340	0
418	20241018	132600	23702314	1340	1340	1340	1340	3
419	20241018	132500	23698294	1342	1342	1342	1342	0
420	20241018	132400	23698294	1342	1342	1342	1342	0
421	20241018	132300	23698294	1342	1342	1342	1342	0
422	20241018	132200	23698294	1342	1342	1342	1342	0
423	20241018	132100	23698294	1342	1342	1342	1342	1
424	20241018	132000	23696952	1343	1343	1343	1343	0
425	20241018	131900	23696952	1343	1343	1343	1343	0
426	20241018	131800	23696952	1343	1343	1343	1343	0
427	20241018	131700	23696952	1343	1343	1343	1343	0
428	20241018	131600	23696952	1343	1343	1343	1343	0
429	20241018	131500	23696952	1343	1340	1343	1340	70
430	20241018	131400	23603131	1339	1342	1342	1339	6041
431	20241018	131300	15500624	1343	1343	1343	1343	1
432	20241018	131200	15499281	1342	1342	1342	1342	0
433	20241018	131100	15499281	1342	1342	1342	1342	0
434	20241018	131000	15499281	1342	1342	1342	1342	0
435	20241018	130900	15499281	1342	1342	1342	1342	0
436	20241018	130800	15499281	1342	1342	1342	1342	7
437	20241018	130700	15489887	1342	1342	1342	1342	0
438	20241018	130600	15489887	1342	1342	1342	1342	137
439	20241018	130500	15306033	1342	1342	1342	1342	7
440	20241018	130400	15296639	1343	1343	1343	1343	0
441	20241018	130300	15296639	1343	1343	1343	1343	0
442	20241018	130200	15296639	1343	1343	1343	1343	1
443	20241018	130100	15295296	1343	1343	1343	1343	33
444	20241018	130000	15250977	1343	1343	1343	1343	0
445	20241018	125900	15250977	1343	1343	1343	1343	0
446	20241018	125800	15250977	1343	1343	1343	1343	0
447	20241018	125700	15250977	1343	1343	1343	1343	7
448	20241018	125600	15241576	1342	1342	1342	1342	6
449	20241018	125500	15233524	1343	1343	1343	1343	0
450	20241018	125400	15233524	1343	1343	1343	1343	20
451	20241018	125300	15206664	1343	1343	1343	1343	30
452	20241018	125200	15166374	1342	1342	1342	1342	0
453	20241018	125100	15166374	1342	1342	1342	1342	6
454	20241018	125000	15158322	1343	1343	1343	1343	0
455	20241018	124900	15158322	1343	1343	1343	1343	0
456	20241018	124800	15158322	1343	1343	1343	1343	13
457	20241018	124700	15140863	1343	1343	1343	1343	0
458	20241018	124600	15140863	1343	1342	1343	1342	8
459	20241018	124500	15130125	1342	1342	1342	1342	0
460	20241018	124400	15130125	1342	1342	1342	1342	0
461	20241018	124300	15130125	1342	1342	1342	1342	0
462	20241018	124200	15130125	1342	1342	1342	1342	0
463	20241018	124100	15130125	1342	1342	1342	1342	7
464	20241018	124000	15120731	1343	1343	1343	1343	1
465	20241018	123900	15119388	1342	1342	1342	1342	0
466	20241018	123800	15119388	1342	1342	1342	1342	221
467	20241018	123700	14822806	1343	1343	1343	1343	0
468	20241018	123600	14822806	1343	1343	1343	1343	0
469	20241018	123500	14822806	1343	1343	1343	1343	0
470	20241018	123400	14822806	1343	1343	1343	1343	0
471	20241018	123300	14822806	1343	1343	1343	1343	0
472	20241018	123200	14822806	1343	1343	1343	1343	3
473	20241018	123100	14818777	1343	1342	1343	1342	35
474	20241018	123000	14771779	1343	1343	1343	1343	10
475	20241018	122900	14758349	1342	1342	1342	1342	76
476	20241018	122800	14656357	1342	1342	1342	1342	0
477	20241018	122700	14656357	1342	1342	1342	1342	0
478	20241018	122600	14656357	1342	1343	1343	1342	23
479	20241018	122500	14625482	1343	1343	1343	1343	0
480	20241018	122400	14625482	1343	1343	1343	1343	0
481	20241018	122300	14625482	1343	1343	1343	1343	0
482	20241018	122200	14625482	1343	1343	1343	1343	0
483	20241018	122100	14625482	1343	1343	1343	1343	0
484	20241018	122000	14625482	1343	1343	1343	1343	0
485	20241018	121900	14625482	1343	1343	1343	1343	1010
486	20241018	121800	13269052	1344	1344	1344	1344	1
487	20241018	121700	13267708	1343	1343	1343	1343	0
488	20241018	121600	13267708	1343	1344	1344	1343	47
489	20241018	121500	13204547	1344	1344	1344	1344	11
490	20241018	121400	13189763	1344	1344	1344	1344	2
491	20241018	121300	13187075	1345	1345	1345	1345	0
492	20241018	121200	13187075	1345	1345	1345	1345	2
493	20241018	121100	13184385	1345	1345	1345	1345	3
494	20241018	121000	13180350	1345	1345	1345	1345	1
495	20241018	120900	13179005	1345	1345	1345	1345	2
496	20241018	120800	13176315	1345	1345	1345	1345	0
497	20241018	120700	13176315	1345	1345	1345	1345	0
498	20241018	120600	13176315	1345	1345	1345	1345	0
499	20241018	120500	13176315	1345	1345	1345	1345	0
500	20241018	120400	13176315	1345	1345	1345	1345	0
501	20241018	120300	13176315	1345	1345	1345	1345	2
502	20241018	120200	13173625	1345	1347	1347	1345	2914
503	20241018	120100	9253780	1350	1350	1350	1350	0
504	20241018	120000	9253780	1350	1350	1350	1350	0
505	20241018	115900	9253780	1350	1350	1350	1350	0
506	20241018	115800	9253780	1350	1350	1350	1350	0
507	20241018	115700	9253780	1350	1350	1350	1350	0
508	20241018	115600	9253780	1350	1347	1350	1347	11
509	20241018	115500	9238953	1347	1347	1347	1347	0
510	20241018	115400	9238953	1347	1347	1347	1347	0
511	20241018	115300	9238953	1347	1347	1347	1347	3
512	20241018	115200	9234912	1346	1346	1346	1346	0
513	20241018	115100	9234912	1346	1346	1346	1346	6
514	20241018	115000	9226836	1347	1347	1347	1347	0
515	20241018	114900	9226836	1347	1347	1347	1347	0
516	20241018	114800	9226836	1347	1347	1347	1347	0
517	20241018	114700	9226836	1347	1347	1347	1347	1
518	20241018	114600	9225489	1351	1351	1351	1351	0
519	20241018	114500	9225489	1351	1351	1351	1351	0
520	20241018	114400	9225489	1351	1351	1351	1351	0
521	20241018	114300	9225489	1351	1351	1351	1351	0
522	20241018	114200	9225489	1351	1351	1351	1351	0
523	20241018	114100	9225489	1351	1351	1351	1351	0
524	20241018	114000	9225489	1351	1351	1351	1351	0
525	20241018	113900	9225489	1351	1351	1351	1351	0
526	20241018	113800	9225489	1351	1351	1351	1351	0
527	20241018	113700	9225489	1351	1351	1351	1351	0
528	20241018	113600	9225489	1351	1351	1351	1351	1
529	20241018	113500	9224138	1345	1346	1346	1345	13
530	20241018	113400	9206651	1351	1351	1351	1351	0
531	20241018	113300	9206651	1351	1351	1351	1351	0
532	20241018	113200	9206651	1351	1351	1351	1351	0
533	20241018	113100	9206651	1351	1351	1351	1351	0
534	20241018	113000	9206651	1351	1351	1351	1351	0
535	20241018	112900	9206651	1351	1351	1351	1351	0
536	20241018	112800	9206651	1351	1351	1351	1351	0
537	20241018	112700	9206651	1351	1351	1351	1351	0
538	20241018	112600	9206651	1351	1351	1351	1351	0
539	20241018	112500	9206651	1351	1351	1351	1351	0
540	20241018	112400	9206651	1351	1351	1351	1351	0
541	20241018	112300	9206651	1351	1346	1351	1346	23
542	20241018	112200	9175688	1350	1348	1350	1348	21
543	20241018	112100	9147359	1348	1348	1348	1348	0
544	20241018	112000	9147359	1348	1348	1348	1348	0
545	20241018	111900	9147359	1348	1348	1348	1348	7
546	20241018	111800	9137923	1347	1347	1347	1347	0
547	20241018	111700	9137923	1347	1347	1347	1347	0
548	20241018	111600	9137923	1347	1347	1347	1347	0
549	20241018	111500	9137923	1347	1347	1347	1347	0
550	20241018	111400	9137923	1347	1347	1347	1347	0
551	20241018	111300	9137923	1347	1347	1347	1347	0
552	20241018	111200	9137923	1347	1347	1347	1347	0
553	20241018	111100	9137923	1347	1347	1347	1347	0
554	20241018	111000	9137923	1347	1349	1349	1347	10
555	20241018	110900	9124448	1351	1351	1351	1351	0
556	20241018	110800	9124448	1351	1351	1351	1351	0
557	20241018	110700	9124448	1351	1351	1351	1351	0
558	20241018	110600	9124448	1351	1351	1351	1351	0
559	20241018	110500	9124448	1351	1351	1351	1351	0
560	20241018	110400	9124448	1351	1351	1351	1351	0
561	20241018	110300	9124448	1351	1351	1351	1351	0
562	20241018	110200	9124448	1351	1351	1351	1351	0
563	20241018	110100	9124448	1351	1351	1351	1351	0
564	20241018	110000	9124448	1351	1351	1351	1351	0
565	20241018	105900	9124448	1351	1351	1351	1351	0
566	20241018	105800	9124448	1351	1351	1351	1351	0
567	20241018	105700	9124448	1351	1351	1351	1351	0
568	20241018	105600	9124448	1351	1351	1351	1351	0
569	20241018	105500	9124448	1351	1351	1351	1351	0
570	20241018	105400	9124448	1351	1351	1351	1351	0
571	20241018	105300	9124448	1351	1351	1351	1351	0
572	20241018	105200	9124448	1351	1351	1351	1351	0
573	20241018	105100	9124448	1351	1350	1351	1348	11
574	20241018	105000	9109607	1351	1350	1351	1350	3
575	20241018	104900	9105556	1350	1350	1350	1350	2
576	20241018	104800	9102856	1350	1350	1350	1350	1
577	20241018	104700	9101506	1350	1350	1350	1350	0
578	20241018	104600	9101506	1350	1350	1350	1350	0
579	20241018	104500	9101506	1350	1350	1350	1350	79
580	20241018	104400	8994856	1352	1352	1352	1352	1
581	20241018	104300	8993504	1350	1351	1351	1350	1015
582	20241018	104200	7622951	1351	1351	1351	1351	7
583	20241018	104100	7613494	1352	1352	1352	1352	2
584	20241018	104000	7610790	1352	1352	1352	1352	0
585	20241018	103900	7610790	1352	1352	1352	1352	1
586	20241018	103800	7609438	1352	1352	1352	1352	1
587	20241018	103700	7608086	1356	1356	1356	1356	0
588	20241018	103600	7608086	1356	1356	1356	1356	0
589	20241018	103500	7608086	1356	1356	1356	1356	0
590	20241018	103400	7608086	1356	1356	1356	1356	0
591	20241018	103300	7608086	1356	1356	1356	1356	0
592	20241018	103200	7608086	1356	1356	1356	1356	0
593	20241018	103100	7608086	1356	1356	1356	1356	0
594	20241018	103000	7608086	1356	1356	1356	1356	0
595	20241018	102900	7608086	1356	1356	1356	1356	0
596	20241018	102800	7608086	1356	1356	1356	1356	0
597	20241018	102700	7608086	1356	1356	1356	1356	0
598	20241018	102600	7608086	1356	1356	1356	1356	0
599	20241018	102500	7608086	1356	1356	1356	1356	0
600	20241018	102400	7608086	1356	1356	1356	1356	0
601	20241018	102300	7608086	1356	1356	1356	1356	0
602	20241018	102200	7608086	1356	1356	1356	1356	0
603	20241018	102100	7608086	1356	1356	1356	1356	0
604	20241018	102000	7608086	1356	1351	1356	1350	10
605	20241018	101900	7594579	1350	1351	1351	1350	3000
606	20241018	101800	3544575	1350	1350	1350	1350	0
607	20241018	101700	3544575	1350	1354	1354	1350	1628
608	20241018	101600	1343239	1357	1357	1357	1357	0
609	20241018	101500	1343239	1357	1357	1357	1357	0
610	20241018	101400	1343239	1357	1357	1357	1357	0
611	20241018	101300	1343239	1357	1357	1357	1357	0
612	20241018	101200	1343239	1357	1357	1357	1357	0
613	20241018	101100	1343239	1357	1357	1357	1357	0
614	20241018	101000	1343239	1357	1357	1357	1357	0
615	20241018	100900	1343239	1357	1357	1357	1357	0
616	20241018	100800	1343239	1357	1357	1357	1357	0
617	20241018	100700	1343239	1357	1357	1357	1357	5
618	20241018	100600	1336454	1353	1353	1353	1353	0
619	20241018	100500	1336454	1353	1354	1354	1353	9
620	20241018	100400	1324271	1357	1357	1357	1357	0
621	20241018	100300	1324271	1357	1357	1357	1357	2
622	20241018	100200	1321557	1358	1358	1358	1358	0
623	20241018	100100	1321557	1358	1358	1358	1358	0
624	20241018	100000	1321557	1358	1358	1358	1358	0
625	20241018	095900	1321557	1358	1358	1358	1358	0
626	20241018	095800	1321557	1358	1358	1358	1358	1
627	20241018	095700	1320199	1358	1358	1358	1358	1
628	20241018	095600	1318841	1361	1361	1361	1361	0
629	20241018	095500	1318841	1361	1361	1361	1361	0
630	20241018	095400	1318841	1361	1361	1361	1361	0
631	20241018	095300	1318841	1361	1361	1361	1361	0
632	20241018	095200	1318841	1361	1361	1361	1361	0
633	20241018	095100	1318841	1361	1361	1361	1361	0
634	20241018	095000	1318841	1361	1361	1361	1361	0
635	20241018	094900	1318841	1361	1361	1361	1361	0
636	20241018	094800	1318841	1361	1361	1361	1361	0
637	20241018	094700	1318841	1361	1361	1361	1361	0
638	20241018	094600	1318841	1361	1361	1361	1361	0
639	20241018	094500	1318841	1361	1361	1361	1361	0
640	20241018	094400	1318841	1361	1361	1361	1353	191
641	20241018	094300	1059548	1361	1361	1361	1361	0
642	20241018	094200	1059548	1361	1361	1361	1361	2
643	20241018	094100	1056826	1361	1361	1361	1361	2
644	20241018	094000	1054104	1362	1362	1362	1362	0
645	20241018	093900	1054104	1362	1362	1362	1362	0
646	20241018	093800	1054104	1362	1362	1362	1362	0
647	20241018	093700	1054104	1362	1362	1362	1362	0
648	20241018	093600	1054104	1362	1362	1362	1362	0
649	20241018	093500	1054104	1362	1362	1362	1362	0
650	20241018	093400	1054104	1362	1362	1362	1362	0
651	20241018	093300	1054104	1362	1362	1362	1362	0
652	20241018	093200	1054104	1362	1362	1362	1362	0
653	20241018	093100	1054104	1362	1362	1362	1362	0
654	20241018	093000	1054104	1362	1362	1362	1362	10
655	20241018	092900	1040484	1353	1353	1353	1353	0
656	20241018	092800	1040484	1353	1363	1363	1353	198
657	20241018	092700	772354	1364	1364	1364	1364	0
658	20241018	092600	772354	1364	1364	1364	1364	100
659	20241018	092500	635954	1365	1354	1365	1354	207
660	20241018	092400	354936	1352	1352	1352	1352	0
661	20241018	092300	354936	1352	1352	1352	1352	0
662	20241018	092200	354936	1352	1352	1352	1352	10
663	20241018	092100	341416	1355	1355	1355	1355	0
664	20241018	092000	341416	1355	1355	1355	1355	0
665	20241018	091900	341416	1355	1355	1355	1355	0
666	20241018	091800	341416	1355	1355	1355	1355	0
667	20241018	091700	341416	1355	1355	1355	1355	5
668	20241018	091600	334641	1355	1355	1355	1355	0
669	20241018	091500	334641	1355	1355	1355	1355	0
670	20241018	091400	334641	1355	1355	1355	1355	0
671	20241018	091300	334641	1355	1355	1355	1355	0
672	20241018	091200	334641	1355	1355	1355	1355	0
673	20241018	091100	334641	1355	1355	1355	1355	0
674	20241018	091000	334641	1355	1355	1355	1355	0
675	20241018	090900	334641	1355	1355	1355	1355	0
676	20241018	090800	334641	1355	1355	1355	1355	0
677	20241018	090700	334641	1355	1355	1355	1355	0
678	20241018	090600	334641	1355	1355	1355	1355	0
679	20241018	090500	334641	1355	1355	1355	1355	5
680	20241018	090400	327866	1355	1355	1355	1355	227
681	20241018	090300	20281	1355	1355	1355	1355	0
682	20241018	090200	20281	1355	1355	1355	1355	4
683	20241018	090100	14861	1351	1351	1351	1351	0
684	20241018	090000	14861	1351	1351	1351	1351	11