KissMeData/060540/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	194200	30866412	1511	1511	1511	1511	205
3	20241018	194100	30866412	1511	1511	1511	1511	0
4	20241018	194000	30866412	1511	1511	1511	1511	0
5	20241018	193900	30866412	1511	1511	1511	1511	0
6	20241018	193800	30866412	1511	1511	1511	1511	0
7	20241018	193700	30866412	1511	1511	1511	1511	0
8	20241018	193600	30866412	1511	1511	1511	1511	0
9	20241018	193500	30866412	1511	1511	1511	1511	0
10	20241018	193400	30866412	1511	1511	1511	1511	0
11	20241018	193300	30866412	1511	1511	1511	1511	0
12	20241018	193200	30866412	1511	1511	1511	1511	0
13	20241018	193100	30866412	1511	1511	1511	1511	0
14	20241018	193000	30866412	1511	1511	1511	1511	0
15	20241018	192900	30866412	1511	1511	1511	1511	0
16	20241018	192800	30866412	1511	1511	1511	1511	0
17	20241018	192700	30866412	1511	1511	1511	1511	0
18	20241018	192600	30866412	1511	1511	1511	1511	0
19	20241018	192500	30866412	1511	1511	1511	1511	0
20	20241018	192400	30866412	1511	1511	1511	1511	0
21	20241018	192300	30866412	1511	1511	1511	1511	0
22	20241018	192200	30866412	1511	1511	1511	1511	0
23	20241018	192100	30866412	1511	1511	1511	1511	0
24	20241018	192000	30866412	1511	1511	1511	1511	0
25	20241018	191900	30866412	1511	1511	1511	1511	0
26	20241018	191800	30866412	1511	1511	1511	1511	0
27	20241018	191700	30866412	1511	1511	1511	1511	0
28	20241018	191600	30866412	1511	1511	1511	1511	0
29	20241018	191500	30866412	1511	1511	1511	1511	0
30	20241018	191400	30866412	1511	1511	1511	1511	0
31	20241018	191300	30866412	1511	1511	1511	1511	0
32	20241018	191200	30866412	1511	1511	1511	1511	205
33	20241018	191100	30866412	1511	1511	1511	1511	0
34	20241018	191000	30866412	1511	1511	1511	1511	0
35	20241018	190900	30866412	1511	1511	1511	1511	0
36	20241018	190800	30866412	1511	1511	1511	1511	0
37	20241018	190700	30866412	1511	1511	1511	1511	0
38	20241018	190600	30866412	1511	1511	1511	1511	0
39	20241018	190500	30866412	1511	1511	1511	1511	0
40	20241018	190400	30866412	1511	1511	1511	1511	0
41	20241018	190300	30866412	1511	1511	1511	1511	0
42	20241018	190200	30866412	1511	1511	1511	1511	0
43	20241018	190100	30866412	1511	1511	1511	1511	0
44	20241018	190000	30866412	1511	1511	1511	1511	0
45	20241018	185900	30866412	1511	1511	1511	1511	0
46	20241018	185800	30866412	1511	1511	1511	1511	0
47	20241018	185700	30866412	1511	1511	1511	1511	0
48	20241018	185600	30866412	1511	1511	1511	1511	0
49	20241018	185500	30866412	1511	1511	1511	1511	0
50	20241018	185400	30866412	1511	1511	1511	1511	0
51	20241018	185300	30866412	1511	1511	1511	1511	0
52	20241018	185200	30866412	1511	1511	1511	1511	0
53	20241018	185100	30866412	1511	1511	1511	1511	0
54	20241018	185000	30866412	1511	1511	1511	1511	0
55	20241018	184900	30866412	1511	1511	1511	1511	0
56	20241018	184800	30866412	1511	1511	1511	1511	0
57	20241018	184700	30866412	1511	1511	1511	1511	0
58	20241018	184600	30866412	1511	1511	1511	1511	0
59	20241018	184500	30866412	1511	1511	1511	1511	0
60	20241018	184400	30866412	1511	1511	1511	1511	0
61	20241018	184300	30866412	1511	1511	1511	1511	0
62	20241018	184200	30866412	1511	1511	1511	1511	205
63	20241018	184100	30866412	1511	1511	1511	1511	0
64	20241018	184000	30866412	1511	1511	1511	1511	0
65	20241018	183900	30866412	1511	1511	1511	1511	0
66	20241018	183800	30866412	1511	1511	1511	1511	0
67	20241018	183700	30866412	1511	1511	1511	1511	0
68	20241018	183600	30866412	1511	1511	1511	1511	0
69	20241018	183500	30866412	1511	1511	1511	1511	0
70	20241018	183400	30866412	1511	1511	1511	1511	0
71	20241018	183300	30866412	1511	1511	1511	1511	0
72	20241018	183200	30866412	1511	1511	1511	1511	0
73	20241018	183100	30866412	1511	1511	1511	1511	0
74	20241018	183000	30866412	1511	1511	1511	1511	0
75	20241018	182900	30866412	1511	1511	1511	1511	0
76	20241018	182800	30866412	1511	1511	1511	1511	0
77	20241018	182700	30866412	1511	1511	1511	1511	0
78	20241018	182600	30866412	1511	1511	1511	1511	0
79	20241018	182500	30866412	1511	1511	1511	1511	0
80	20241018	182400	30866412	1511	1511	1511	1511	0
81	20241018	182300	30866412	1511	1511	1511	1511	0
82	20241018	182200	30866412	1511	1511	1511	1511	0
83	20241018	182100	30866412	1511	1511	1511	1511	0
84	20241018	182000	30866412	1511	1511	1511	1511	0
85	20241018	181900	30866412	1511	1511	1511	1511	0
86	20241018	181800	30866412	1511	1511	1511	1511	0
87	20241018	181700	30866412	1511	1511	1511	1511	0
88	20241018	181600	30866412	1511	1511	1511	1511	0
89	20241018	181500	30866412	1511	1511	1511	1511	0
90	20241018	181400	30866412	1511	1511	1511	1511	0
91	20241018	181300	30866412	1511	1511	1511	1511	0
92	20241018	181200	30866412	1511	1511	1511	1511	205
93	20241018	181100	30866412	1511	1511	1511	1511	0
94	20241018	181000	30866412	1511	1511	1511	1511	0
95	20241018	180900	30866412	1511	1511	1511	1511	0
96	20241018	180800	30866412	1511	1511	1511	1511	0
97	20241018	180700	30866412	1511	1511	1511	1511	0
98	20241018	180600	30866412	1511	1511	1511	1511	0
99	20241018	180500	30866412	1511	1511	1511	1511	0
100	20241018	180400	30866412	1511	1511	1511	1511	0
101	20241018	180300	30866412	1511	1511	1511	1511	0
102	20241018	180200	30866412	1511	1511	1511	1511	0
103	20241018	180100	30866412	1511	1511	1511	1511	0
104	20241018	180000	30866412	1511	1511	1511	1511	0
105	20241018	175900	30866412	1511	1511	1511	1511	0
106	20241018	175800	30866412	1511	1511	1511	1511	0
107	20241018	175700	30866412	1511	1511	1511	1511	0
108	20241018	175600	30866412	1511	1511	1511	1511	0
109	20241018	175500	30866412	1511	1511	1511	1511	0
110	20241018	175400	30866412	1511	1511	1511	1511	0
111	20241018	175300	30866412	1511	1511	1511	1511	0
112	20241018	175200	30866412	1511	1511	1511	1511	0
113	20241018	175100	30866412	1511	1511	1511	1511	0
114	20241018	175000	30866412	1511	1511	1511	1511	0
115	20241018	174900	30866412	1511	1511	1511	1511	0
116	20241018	174800	30866412	1511	1511	1511	1511	0
117	20241018	174700	30866412	1511	1511	1511	1511	0
118	20241018	174600	30866412	1511	1511	1511	1511	0
119	20241018	174500	30866412	1511	1511	1511	1511	0
120	20241018	174400	30866412	1511	1511	1511	1511	0
121	20241018	174300	30866412	1511	1511	1511	1511	0
122	20241018	174200	30866412	1511	1511	1511	1511	205
123	20241018	174100	30866412	1511	1511	1511	1511	0
124	20241018	174000	30866412	1511	1511	1511	1511	0
125	20241018	173900	30866412	1511	1511	1511	1511	0
126	20241018	173800	30866412	1511	1511	1511	1511	0
127	20241018	173700	30866412	1511	1511	1511	1511	0
128	20241018	173600	30866412	1511	1511	1511	1511	0
129	20241018	173500	30866412	1511	1511	1511	1511	0
130	20241018	173400	30866412	1511	1511	1511	1511	0
131	20241018	173300	30866412	1511	1511	1511	1511	0
132	20241018	173200	30866412	1511	1511	1511	1511	0
133	20241018	173100	30866412	1511	1511	1511	1511	0
134	20241018	173000	30866412	1511	1511	1511	1511	0
135	20241018	172900	30866412	1511	1511	1511	1511	0
136	20241018	172800	30866412	1511	1511	1511	1511	0
137	20241018	172700	30866412	1511	1511	1511	1511	0
138	20241018	172600	30866412	1511	1511	1511	1511	0
139	20241018	172500	30866412	1511	1511	1511	1511	0
140	20241018	172400	30866412	1511	1511	1511	1511	0
141	20241018	172300	30866412	1511	1511	1511	1511	0
142	20241018	172200	30866412	1511	1511	1511	1511	0
143	20241018	172100	30866412	1511	1511	1511	1511	0
144	20241018	172000	30866412	1511	1511	1511	1511	0
145	20241018	171900	30866412	1511	1511	1511	1511	0
146	20241018	171800	30866412	1511	1511	1511	1511	0
147	20241018	171700	30866412	1511	1511	1511	1511	0
148	20241018	171600	30866412	1511	1511	1511	1511	0
149	20241018	171500	30866412	1511	1511	1511	1511	0
150	20241018	171400	30866412	1511	1511	1511	1511	0
151	20241018	171300	30866412	1511	1511	1511	1511	0
152	20241018	171200	30866412	1511	1511	1511	1511	205
153	20241018	171100	30866412	1511	1511	1511	1511	0
154	20241018	171000	30866412	1511	1511	1511	1511	0
155	20241018	170900	30866412	1511	1511	1511	1511	0
156	20241018	170800	30866412	1511	1511	1511	1511	0
157	20241018	170700	30866412	1511	1511	1511	1511	0
158	20241018	170600	30866412	1511	1511	1511	1511	0
159	20241018	170500	30866412	1511	1511	1511	1511	0
160	20241018	170400	30866412	1511	1511	1511	1511	0
161	20241018	170300	30866412	1511	1511	1511	1511	0
162	20241018	170200	30866412	1511	1511	1511	1511	0
163	20241018	170100	30866412	1511	1511	1511	1511	0
164	20241018	170000	30866412	1511	1511	1511	1511	0
165	20241018	165900	30866412	1511	1511	1511	1511	0
166	20241018	165800	30866412	1511	1511	1511	1511	0
167	20241018	165700	30866412	1511	1511	1511	1511	0
168	20241018	165600	30866412	1511	1511	1511	1511	0
169	20241018	165500	30866412	1511	1511	1511	1511	0
170	20241018	165400	30866412	1511	1511	1511	1511	0
171	20241018	165300	30866412	1511	1511	1511	1511	0
172	20241018	165200	30866412	1511	1511	1511	1511	0
173	20241018	165100	30866412	1511	1511	1511	1511	0
174	20241018	165000	30866412	1511	1511	1511	1511	0
175	20241018	164900	30866412	1511	1511	1511	1511	0
176	20241018	164800	30866412	1511	1511	1511	1511	0
177	20241018	164700	30866412	1511	1511	1511	1511	0
178	20241018	164600	30866412	1511	1511	1511	1511	0
179	20241018	164500	30866412	1511	1511	1511	1511	0
180	20241018	164400	30866412	1511	1511	1511	1511	0
181	20241018	164300	30866412	1511	1511	1511	1511	0
182	20241018	164200	30866412	1511	1511	1511	1511	205
183	20241018	164100	30866412	1511	1511	1511	1511	0
184	20241018	164000	30866412	1511	1511	1511	1511	0
185	20241018	163900	30866412	1511	1511	1511	1511	0
186	20241018	163800	30866412	1511	1511	1511	1511	0
187	20241018	163700	30866412	1511	1511	1511	1511	0
188	20241018	163600	30866412	1511	1511	1511	1511	0
189	20241018	163500	30866412	1511	1511	1511	1511	0
190	20241018	163400	30866412	1511	1511	1511	1511	0
191	20241018	163300	30866412	1511	1511	1511	1511	0
192	20241018	163200	30866412	1511	1511	1511	1511	0
193	20241018	163100	30866412	1511	1511	1511	1511	0
194	20241018	163000	30866412	1511	1511	1511	1511	0
195	20241018	162900	30866412	1511	1511	1511	1511	0
196	20241018	162800	30866412	1511	1511	1511	1511	0
197	20241018	162700	30866412	1511	1511	1511	1511	0
198	20241018	162600	30866412	1511	1511	1511	1511	0
199	20241018	162500	30866412	1511	1511	1511	1511	0
200	20241018	162400	30866412	1511	1511	1511	1511	0
201	20241018	162300	30866412	1511	1511	1511	1511	0
202	20241018	162200	30866412	1511	1511	1511	1511	0
203	20241018	162100	30866412	1511	1511	1511	1511	0
204	20241018	162000	30866412	1511	1511	1511	1511	0
205	20241018	161900	30866412	1511	1511	1511	1511	0
206	20241018	161800	30866412	1511	1511	1511	1511	0
207	20241018	161700	30866412	1511	1511	1511	1511	0
208	20241018	161600	30866412	1511	1511	1511	1511	0
209	20241018	161500	30866412	1511	1511	1511	1511	0
210	20241018	161400	30866412	1511	1511	1511	1511	0
211	20241018	161300	30866412	1511	1511	1511	1511	0
212	20241018	161200	30866412	1511	1511	1511	1511	205
213	20241018	161100	30866412	1511	1511	1511	1511	0
214	20241018	161000	30866412	1511	1511	1511	1511	0
215	20241018	160900	30866412	1511	1511	1511	1511	0
216	20241018	160800	30866412	1511	1511	1511	1511	0
217	20241018	160700	30866412	1511	1511	1511	1511	0
218	20241018	160600	30866412	1511	1511	1511	1511	0
219	20241018	160500	30866412	1511	1511	1511	1511	0
220	20241018	160400	30866412	1511	1511	1511	1511	0
221	20241018	160300	30866412	1511	1511	1511	1511	0
222	20241018	160200	30866412	1511	1511	1511	1511	0
223	20241018	160100	30866412	1511	1511	1511	1511	0
224	20241018	160000	30866412	1511	1511	1511	1511	0
225	20241018	155900	30866412	1511	1511	1511	1511	0
226	20241018	155800	30866412	1511	1511	1511	1511	0
227	20241018	155700	30866412	1511	1511	1511	1511	0
228	20241018	155600	30866412	1511	1511	1511	1511	0
229	20241018	155500	30866412	1511	1511	1511	1511	0
230	20241018	155400	30866412	1511	1511	1511	1511	0
231	20241018	155300	30866412	1511	1511	1511	1511	0
232	20241018	155200	30866412	1511	1511	1511	1511	0
233	20241018	155100	30866412	1511	1511	1511	1511	0
234	20241018	155000	30866412	1511	1511	1511	1511	0
235	20241018	154900	30866412	1511	1511	1511	1511	0
236	20241018	154800	30866412	1511	1511	1511	1511	0
237	20241018	154700	30866412	1511	1511	1511	1511	0
238	20241018	154600	30866412	1511	1511	1511	1511	0
239	20241018	154500	30866412	1511	1511	1511	1511	0
240	20241018	154400	30866412	1511	1511	1511	1511	0
241	20241018	154300	30866412	1511	1511	1511	1511	0
242	20241018	154200	30866412	1511	1511	1511	1511	205
243	20241018	154100	30866412	1511	1511	1511	1511	0
244	20241018	154000	30866412	1511	1511	1511	1511	0
245	20241018	153900	30866412	1511	1511	1511	1511	0
246	20241018	153800	30866412	1511	1511	1511	1511	0
247	20241018	153700	30866412	1511	1511	1511	1511	0
248	20241018	153600	30866412	1511	1511	1511	1511	0
249	20241018	153500	30866412	1511	1511	1511	1511	0
250	20241018	153400	30866412	1511	1511	1511	1511	0
251	20241018	153300	30866412	1511	1511	1511	1511	0
252	20241018	153200	30866412	1511	1511	1511	1511	0
253	20241018	153100	30866412	1511	1511	1511	1511	0
254	20241018	153000	30866412	1511	1511	1511	1511	205
255	20241018	152900	30556657	1511	1511	1511	1511	0
256	20241018	152800	30556657	1511	1511	1511	1511	0
257	20241018	152700	30556657	1511	1511	1511	1511	0
258	20241018	152600	30556657	1511	1511	1511	1511	0
259	20241018	152500	30556657	1511	1511	1511	1511	0
260	20241018	152400	30556657	1511	1511	1511	1511	0
261	20241018	152300	30556657	1511	1511	1511	1511	0
262	20241018	152200	30556657	1511	1511	1511	1511	0
263	20241018	152100	30556657	1511	1511	1511	1511	0
264	20241018	152000	30556657	1511	1511	1511	1511	0
265	20241018	151900	30556657	1511	1511	1511	1511	0
266	20241018	151800	30556657	1511	1511	1511	1511	0
267	20241018	151700	30556657	1511	1511	1511	1511	0
268	20241018	151600	30556657	1511	1511	1511	1511	0
269	20241018	151500	30556657	1511	1511	1511	1511	0
270	20241018	151400	30556657	1511	1511	1511	1511	0
271	20241018	151300	30556657	1511	1505	1511	1505	62
272	20241018	151200	30463336	1500	1500	1500	1500	0
273	20241018	151100	30463336	1500	1500	1500	1500	0
274	20241018	151000	30463336	1500	1504	1504	1500	3614
275	20241018	150900	25038814	1505	1505	1505	1505	16
276	20241018	150800	25014734	1505	1505	1505	1505	6
277	20241018	150700	25005704	1505	1505	1505	1505	0
278	20241018	150600	25005704	1505	1505	1505	1505	10
279	20241018	150500	24990654	1505	1506	1506	1505	38
280	20241018	150400	24933463	1505	1505	1505	1505	0
281	20241018	150300	24933463	1505	1505	1505	1505	0
282	20241018	150200	24933463	1505	1505	1505	1505	0
283	20241018	150100	24933463	1505	1505	1505	1505	1
284	20241018	150000	24931958	1505	1505	1505	1505	0
285	20241018	145900	24931958	1505	1505	1505	1505	5
286	20241018	145800	24924433	1507	1507	1507	1507	1
287	20241018	145700	24922926	1507	1507	1507	1507	0
288	20241018	145600	24922926	1507	1507	1507	1507	1
289	20241018	145500	24921419	1506	1506	1506	1506	0
290	20241018	145400	24921419	1506	1506	1506	1506	0
291	20241018	145300	24921419	1506	1506	1506	1506	0
292	20241018	145200	24921419	1506	1506	1506	1506	0
293	20241018	145100	24921419	1506	1506	1506	1506	0
294	20241018	145000	24921419	1506	1506	1506	1506	293
295	20241018	144900	24480161	1506	1506	1506	1506	7
296	20241018	144800	24469619	1507	1507	1507	1507	0
297	20241018	144700	24469619	1507	1507	1507	1507	0
298	20241018	144600	24469619	1507	1507	1507	1507	0
299	20241018	144500	24469619	1507	1507	1507	1507	0
300	20241018	144400	24469619	1507	1507	1507	1507	0
301	20241018	144300	24469619	1507	1507	1507	1507	0
302	20241018	144200	24469619	1507	1507	1507	1507	0
303	20241018	144100	24469619	1507	1507	1507	1507	0
304	20241018	144000	24469619	1507	1507	1507	1507	0
305	20241018	143900	24469619	1507	1507	1507	1507	0
306	20241018	143800	24469619	1507	1507	1507	1507	0
307	20241018	143700	24469619	1507	1507	1507	1507	0
308	20241018	143600	24469619	1507	1507	1507	1507	0
309	20241018	143500	24469619	1507	1507	1507	1507	0
310	20241018	143400	24469619	1507	1507	1507	1507	0
311	20241018	143300	24469619	1507	1507	1507	1507	0
312	20241018	143200	24469619	1507	1508	1508	1507	545
313	20241018	143100	23648294	1508	1508	1508	1508	0
314	20241018	143000	23648294	1508	1508	1508	1508	0
315	20241018	142900	23648294	1508	1508	1508	1508	0
316	20241018	142800	23648294	1508	1508	1508	1508	0
317	20241018	142700	23648294	1508	1508	1508	1508	0
318	20241018	142600	23648294	1508	1508	1508	1508	0
319	20241018	142500	23648294	1508	1508	1508	1508	968
320	20241018	142400	22188550	1509	1509	1509	1509	766
321	20241018	142300	21032656	1509	1510	1510	1509	255
322	20241018	142200	20647615	1510	1510	1510	1510	0
323	20241018	142100	20647615	1510	1510	1510	1510	30
324	20241018	142000	20602315	1513	1513	1513	1513	1
325	20241018	141900	20600802	1511	1511	1511	1511	0
326	20241018	141800	20600802	1511	1511	1511	1511	777
327	20241018	141700	19426755	1510	1510	1510	1510	4
328	20241018	141600	19420715	1511	1511	1511	1511	0
329	20241018	141500	19420715	1511	1511	1511	1511	10
330	20241018	141400	19405605	1510	1510	1510	1510	0
331	20241018	141300	19405605	1510	1510	1510	1510	0
332	20241018	141200	19405605	1510	1510	1510	1510	0
333	20241018	141100	19405605	1510	1510	1510	1510	0
334	20241018	141000	19405605	1510	1510	1510	1510	0
335	20241018	140900	19405605	1510	1510	1510	1510	300
336	20241018	140800	18952605	1511	1511	1511	1511	0
337	20241018	140700	18952605	1511	1511	1511	1511	0
338	20241018	140600	18952605	1511	1511	1511	1511	0
339	20241018	140500	18952605	1511	1511	1511	1511	0
340	20241018	140400	18952605	1511	1511	1511	1511	0
341	20241018	140300	18952605	1511	1511	1511	1511	0
342	20241018	140200	18952605	1511	1511	1511	1511	0
343	20241018	140100	18952605	1511	1511	1511	1511	0
344	20241018	140000	18952605	1511	1511	1511	1511	554
345	20241018	135900	18115511	1511	1511	1511	1511	0
346	20241018	135800	18115511	1511	1511	1511	1511	0
347	20241018	135700	18115511	1511	1513	1513	1511	1055
348	20241018	135600	16520903	1513	1513	1513	1513	0
349	20241018	135500	16520903	1513	1513	1513	1513	0
350	20241018	135400	16520903	1513	1513	1513	1513	0
351	20241018	135300	16520903	1513	1513	1513	1513	0
352	20241018	135200	16520903	1513	1513	1513	1513	0
353	20241018	135100	16520903	1513	1513	1513	1513	0
354	20241018	135000	16520903	1513	1513	1513	1513	0
355	20241018	134900	16520903	1513	1513	1513	1513	0
356	20241018	134800	16520903	1513	1513	1513	1513	0
357	20241018	134700	16520903	1513	1513	1513	1513	0
358	20241018	134600	16520903	1513	1513	1513	1513	0
359	20241018	134500	16520903	1513	1513	1513	1513	0
360	20241018	134400	16520903	1513	1513	1513	1513	0
361	20241018	134300	16520903	1513	1513	1513	1513	0
362	20241018	134200	16520903	1513	1513	1513	1513	0
363	20241018	134100	16520903	1513	1513	1513	1513	0
364	20241018	134000	16520903	1513	1513	1513	1513	0
365	20241018	133900	16520903	1513	1513	1513	1513	0
366	20241018	133800	16520903	1513	1513	1513	1513	6
367	20241018	133700	16511825	1513	1513	1513	1513	0
368	20241018	133600	16511825	1513	1513	1513	1513	0
369	20241018	133500	16511825	1513	1513	1513	1513	0
370	20241018	133400	16511825	1513	1513	1513	1513	0
371	20241018	133300	16511825	1513	1513	1513	1513	0
372	20241018	133200	16511825	1513	1513	1513	1513	0
373	20241018	133100	16511825	1513	1513	1513	1513	50
374	20241018	133000	16436175	1513	1513	1513	1513	111
375	20241018	132900	16268232	1513	1513	1513	1513	0
376	20241018	132800	16268232	1513	1513	1513	1513	210
377	20241018	132700	15950502	1513	1513	1513	1513	23
378	20241018	132600	15915703	1513	1513	1513	1513	0
379	20241018	132500	15915703	1513	1513	1513	1513	0
380	20241018	132400	15915703	1513	1513	1513	1513	100
381	20241018	132300	15764403	1513	1513	1513	1513	0
382	20241018	132200	15764403	1513	1513	1513	1513	0
383	20241018	132100	15764403	1513	1513	1513	1513	0
384	20241018	132000	15764403	1513	1513	1513	1513	0
385	20241018	131900	15764403	1513	1513	1513	1513	0
386	20241018	131800	15764403	1513	1513	1513	1513	0
387	20241018	131700	15764403	1513	1513	1513	1513	0
388	20241018	131600	15764403	1513	1513	1513	1513	0
389	20241018	131500	15764403	1513	1513	1513	1513	0
390	20241018	131400	15764403	1513	1513	1513	1513	0
391	20241018	131300	15764403	1513	1513	1513	1513	0
392	20241018	131200	15764403	1513	1513	1513	1513	0
393	20241018	131100	15764403	1513	1513	1513	1513	0
394	20241018	131000	15764403	1513	1513	1513	1513	0
395	20241018	130900	15764403	1513	1513	1513	1513	1
396	20241018	130800	15762890	1514	1514	1514	1514	0
397	20241018	130700	15762890	1514	1511	1514	1511	7
398	20241018	130600	15752298	1510	1510	1510	1510	0
399	20241018	130500	15752298	1510	1510	1510	1510	0
400	20241018	130400	15752298	1510	1510	1510	1510	0
401	20241018	130300	15752298	1510	1510	1510	1510	111
402	20241018	130200	15584688	1510	1510	1510	1510	0
403	20241018	130100	15584688	1510	1510	1510	1510	0
404	20241018	130000	15584688	1510	1510	1510	1510	0
405	20241018	125900	15584688	1510	1510	1510	1510	0
406	20241018	125800	15584688	1510	1510	1510	1510	0
407	20241018	125700	15584688	1510	1510	1510	1510	0
408	20241018	125600	15584688	1510	1510	1510	1510	0
409	20241018	125500	15584688	1510	1510	1510	1510	0
410	20241018	125400	15584688	1510	1510	1510	1510	0
411	20241018	125300	15584688	1510	1510	1510	1510	0
412	20241018	125200	15584688	1510	1510	1510	1510	0
413	20241018	125100	15584688	1510	1510	1510	1510	0
414	20241018	125000	15584688	1510	1510	1510	1510	0
415	20241018	124900	15584688	1510	1510	1510	1510	0
416	20241018	124800	15584688	1510	1510	1510	1510	0
417	20241018	124700	15584688	1510	1510	1510	1510	0
418	20241018	124600	15584688	1510	1510	1510	1510	0
419	20241018	124500	15584688	1510	1510	1510	1510	0
420	20241018	124400	15584688	1510	1510	1510	1510	0
421	20241018	124300	15584688	1510	1514	1514	1510	14
422	20241018	124200	15563529	1519	1519	1519	1519	0
423	20241018	124100	15563529	1519	1519	1519	1519	0
424	20241018	124000	15563529	1519	1519	1519	1519	0
425	20241018	123900	15563529	1519	1519	1519	1519	0
426	20241018	123800	15563529	1519	1519	1519	1519	0
427	20241018	123700	15563529	1519	1519	1519	1519	0
428	20241018	123600	15563529	1519	1519	1519	1519	0
429	20241018	123500	15563529	1519	1519	1519	1519	0
430	20241018	123400	15563529	1519	1519	1519	1519	0
431	20241018	123300	15563529	1519	1519	1519	1519	0
432	20241018	123200	15563529	1519	1519	1519	1519	0
433	20241018	123100	15563529	1519	1519	1519	1519	0
434	20241018	123000	15563529	1519	1519	1519	1519	0
435	20241018	122900	15563529	1519	1519	1519	1519	0
436	20241018	122800	15563529	1519	1519	1519	1519	0
437	20241018	122700	15563529	1519	1519	1519	1519	0
438	20241018	122600	15563529	1519	1519	1519	1519	0
439	20241018	122500	15563529	1519	1519	1519	1519	0
440	20241018	122400	15563529	1519	1519	1519	1519	0
441	20241018	122300	15563529	1519	1519	1519	1519	0
442	20241018	122200	15563529	1519	1519	1519	1519	0
443	20241018	122100	15563529	1519	1519	1519	1519	0
444	20241018	122000	15563529	1519	1519	1519	1519	0
445	20241018	121900	15563529	1519	1519	1519	1519	0
446	20241018	121800	15563529	1519	1519	1519	1519	0
447	20241018	121700	15563529	1519	1519	1519	1519	0
448	20241018	121600	15563529	1519	1519	1519	1519	0
449	20241018	121500	15563529	1519	1519	1519	1519	0
450	20241018	121400	15563529	1519	1519	1519	1519	0
451	20241018	121300	15563529	1519	1519	1519	1519	0
452	20241018	121200	15563529	1519	1519	1519	1519	0
453	20241018	121100	15563529	1519	1519	1519	1519	0
454	20241018	121000	15563529	1519	1519	1519	1519	0
455	20241018	120900	15563529	1519	1519	1519	1519	0
456	20241018	120800	15563529	1519	1519	1519	1519	0
457	20241018	120700	15563529	1519	1519	1519	1519	0
458	20241018	120600	15563529	1519	1519	1519	1519	0
459	20241018	120500	15563529	1519	1519	1519	1519	0
460	20241018	120400	15563529	1519	1519	1519	1519	0
461	20241018	120300	15563529	1519	1519	1519	1519	1
462	20241018	120200	15562010	1520	1520	1520	1520	0
463	20241018	120100	15562010	1520	1520	1520	1520	0
464	20241018	120000	15562010	1520	1520	1520	1520	0
465	20241018	115900	15562010	1520	1520	1520	1520	0
466	20241018	115800	15562010	1520	1520	1520	1520	0
467	20241018	115700	15562010	1520	1520	1520	1520	0
468	20241018	115600	15562010	1520	1520	1520	1520	0
469	20241018	115500	15562010	1520	1520	1520	1520	0
470	20241018	115400	15562010	1520	1520	1520	1520	0
471	20241018	115300	15562010	1520	1520	1520	1520	0
472	20241018	115200	15562010	1520	1520	1520	1520	70
473	20241018	115100	15455610	1520	1520	1520	1520	0
474	20241018	115000	15455610	1520	1520	1520	1520	0
475	20241018	114900	15455610	1520	1520	1520	1520	0
476	20241018	114800	15455610	1520	1520	1520	1520	0
477	20241018	114700	15455610	1520	1520	1520	1520	0
478	20241018	114600	15455610	1520	1520	1520	1520	0
479	20241018	114500	15455610	1520	1520	1520	1520	0
480	20241018	114400	15455610	1520	1520	1520	1520	0
481	20241018	114300	15455610	1520	1520	1520	1520	0
482	20241018	114200	15455610	1520	1520	1520	1520	0
483	20241018	114100	15455610	1520	1520	1520	1520	0
484	20241018	114000	15455610	1520	1520	1520	1520	0
485	20241018	113900	15455610	1520	1520	1520	1520	0
486	20241018	113800	15455610	1520	1520	1520	1520	0
487	20241018	113700	15455610	1520	1520	1520	1520	0
488	20241018	113600	15455610	1520	1520	1520	1520	0
489	20241018	113500	15455610	1520	1520	1520	1520	0
490	20241018	113400	15455610	1520	1520	1520	1520	0
491	20241018	113300	15455610	1520	1520	1520	1520	0
492	20241018	113200	15455610	1520	1520	1520	1520	0
493	20241018	113100	15455610	1520	1520	1520	1520	0
494	20241018	113000	15455610	1520	1520	1520	1520	0
495	20241018	112900	15455610	1520	1520	1520	1520	0
496	20241018	112800	15455610	1520	1520	1520	1520	0
497	20241018	112700	15455610	1520	1511	1520	1511	724
498	20241018	112600	14356233	1508	1508	1508	1508	0
499	20241018	112500	14356233	1508	1511	1511	1508	17
500	20241018	112400	14330570	1511	1511	1511	1511	0
501	20241018	112300	14330570	1511	1511	1511	1511	0
502	20241018	112200	14330570	1511	1511	1511	1511	0
503	20241018	112100	14330570	1511	1511	1511	1511	0
504	20241018	112000	14330570	1511	1511	1511	1511	0
505	20241018	111900	14330570	1511	1511	1511	1511	0
506	20241018	111800	14330570	1511	1511	1511	1511	0
507	20241018	111700	14330570	1511	1511	1511	1511	0
508	20241018	111600	14330570	1511	1511	1511	1511	0
509	20241018	111500	14330570	1511	1511	1511	1511	0
510	20241018	111400	14330570	1511	1511	1511	1511	0
511	20241018	111300	14330570	1511	1509	1511	1509	5200
512	20241018	111200	6473762	1508	1508	1508	1508	1
513	20241018	111100	6472254	1508	1508	1508	1508	0
514	20241018	111000	6472254	1508	1508	1508	1508	0
515	20241018	110900	6472254	1508	1508	1508	1508	6
516	20241018	110800	6463206	1508	1508	1508	1508	0
517	20241018	110700	6463206	1508	1508	1508	1508	0
518	20241018	110600	6463206	1508	1508	1508	1508	0
519	20241018	110500	6463206	1508	1509	1509	1508	76
520	20241018	110400	6348544	1509	1509	1509	1509	0
521	20241018	110300	6348544	1509	1509	1509	1509	0
522	20241018	110200	6348544	1509	1509	1509	1509	0
523	20241018	110100	6348544	1509	1509	1509	1509	0
524	20241018	110000	6348544	1509	1509	1509	1509	0
525	20241018	105900	6348544	1509	1509	1509	1509	0
526	20241018	105800	6348544	1509	1509	1509	1509	0
527	20241018	105700	6348544	1509	1509	1509	1509	0
528	20241018	105600	6348544	1509	1509	1509	1509	0
529	20241018	105500	6348544	1509	1509	1509	1509	0
530	20241018	105400	6348544	1509	1509	1509	1509	0
531	20241018	105300	6348544	1509	1509	1509	1509	0
532	20241018	105200	6348544	1509	1509	1509	1509	0
533	20241018	105100	6348544	1509	1509	1509	1509	85
534	20241018	105000	6220279	1509	1509	1509	1509	115
535	20241018	104900	6046744	1510	1510	1510	1510	0
536	20241018	104800	6046744	1510	1510	1510	1510	0
537	20241018	104700	6046744	1510	1511	1511	1510	920
538	20241018	104600	4657372	1511	1511	1511	1511	75
539	20241018	104500	4544047	1512	1512	1512	1512	0
540	20241018	104400	4544047	1512	1512	1512	1512	0
541	20241018	104300	4544047	1512	1512	1512	1512	0
542	20241018	104200	4544047	1512	1512	1512	1512	0
543	20241018	104100	4544047	1512	1512	1512	1512	0
544	20241018	104000	4544047	1512	1512	1512	1512	0
545	20241018	103900	4544047	1512	1512	1512	1512	0
546	20241018	103800	4544047	1512	1512	1512	1512	0
547	20241018	103700	4544047	1512	1512	1512	1512	0
548	20241018	103600	4544047	1512	1512	1512	1512	685
549	20241018	103500	3508327	1513	1513	1513	1513	470
550	20241018	103400	2797217	1513	1513	1513	1513	0
551	20241018	103300	2797217	1513	1513	1513	1513	0
552	20241018	103200	2797217	1513	1513	1513	1513	0
553	20241018	103100	2797217	1513	1513	1513	1513	0
554	20241018	103000	2797217	1513	1513	1513	1513	5
555	20241018	102900	2789652	1522	1522	1522	1522	0
556	20241018	102800	2789652	1522	1522	1522	1522	0
557	20241018	102700	2789652	1522	1522	1522	1522	0
558	20241018	102600	2789652	1522	1522	1522	1522	0
559	20241018	102500	2789652	1522	1522	1522	1522	0
560	20241018	102400	2789652	1522	1522	1522	1522	0
561	20241018	102300	2789652	1522	1522	1522	1522	0
562	20241018	102200	2789652	1522	1522	1522	1522	0
563	20241018	102100	2789652	1522	1522	1522	1522	0
564	20241018	102000	2789652	1522	1522	1522	1522	0
565	20241018	101900	2789652	1522	1522	1522	1522	0
566	20241018	101800	2789652	1522	1522	1522	1522	0
567	20241018	101700	2789652	1522	1522	1522	1522	0
568	20241018	101600	2789652	1522	1522	1522	1522	0
569	20241018	101500	2789652	1522	1522	1522	1522	0
570	20241018	101400	2789652	1522	1522	1522	1522	0
571	20241018	101300	2789652	1522	1522	1522	1522	0
572	20241018	101200	2789652	1522	1522	1522	1522	0
573	20241018	101100	2789652	1522	1522	1522	1522	0
574	20241018	101000	2789652	1522	1522	1522	1522	0
575	20241018	100900	2789652	1522	1522	1522	1522	0
576	20241018	100800	2789652	1522	1522	1522	1522	0
577	20241018	100700	2789652	1522	1522	1522	1522	0
578	20241018	100600	2789652	1522	1522	1522	1522	0
579	20241018	100500	2789652	1522	1513	1522	1513	6
580	20241018	100400	2780565	1522	1522	1522	1522	0
581	20241018	100300	2780565	1522	1522	1522	1522	0
582	20241018	100200	2780565	1522	1522	1522	1522	0
583	20241018	100100	2780565	1522	1522	1522	1522	0
584	20241018	100000	2780565	1522	1522	1522	1522	0
585	20241018	095900	2780565	1522	1522	1522	1522	0
586	20241018	095800	2780565	1522	1522	1522	1522	0
587	20241018	095700	2780565	1522	1522	1522	1522	0
588	20241018	095600	2780565	1522	1522	1522	1522	0
589	20241018	095500	2780565	1522	1522	1522	1522	0
590	20241018	095400	2780565	1522	1522	1522	1522	0
591	20241018	095300	2780565	1522	1522	1522	1522	20
592	20241018	095200	2750125	1522	1522	1522	1522	0
593	20241018	095100	2750125	1522	1522	1522	1522	0
594	20241018	095000	2750125	1522	1522	1522	1522	0
595	20241018	094900	2750125	1522	1522	1522	1522	0
596	20241018	094800	2750125	1522	1522	1522	1522	0
597	20241018	094700	2750125	1522	1522	1522	1522	0
598	20241018	094600	2750125	1522	1522	1522	1522	0
599	20241018	094500	2750125	1522	1522	1522	1522	1
600	20241018	094400	2748603	1512	1512	1512	1512	0
601	20241018	094300	2748603	1512	1512	1512	1512	6
602	20241018	094200	2739531	1523	1523	1523	1523	60
603	20241018	094100	2648151	1523	1523	1523	1523	2
604	20241018	094000	2645105	1513	1513	1513	1513	0
605	20241018	093900	2645105	1513	1513	1513	1513	0
606	20241018	093800	2645105	1513	1513	1513	1513	0
607	20241018	093700	2645105	1513	1513	1513	1513	1
608	20241018	093600	2643592	1523	1523	1523	1523	0
609	20241018	093500	2643592	1523	1523	1523	1523	0
610	20241018	093400	2643592	1523	1523	1523	1523	0
611	20241018	093300	2643592	1523	1523	1523	1523	0
612	20241018	093200	2643592	1523	1523	1523	1523	1
613	20241018	093100	2642069	1523	1523	1523	1523	1
614	20241018	093000	2640546	1524	1524	1524	1524	0
615	20241018	092900	2640546	1524	1524	1524	1524	0
616	20241018	092800	2640546	1524	1524	1524	1524	0
617	20241018	092700	2640546	1524	1524	1524	1524	0
618	20241018	092600	2640546	1524	1524	1524	1524	0
619	20241018	092500	2640546	1524	1524	1524	1524	0
620	20241018	092400	2640546	1524	1523	1524	1523	300
621	20241018	092300	2183436	1523	1523	1523	1523	3
622	20241018	092200	2178867	1524	1524	1524	1524	0
623	20241018	092100	2178867	1524	1524	1524	1524	0
624	20241018	092000	2178867	1524	1522	1524	1522	4
625	20241018	091900	2172775	1522	1517	1522	1517	11
626	20241018	091800	2156083	1515	1515	1515	1515	0
627	20241018	091700	2156083	1515	1515	1515	1515	0
628	20241018	091600	2156083	1515	1515	1515	1515	25
629	20241018	091500	2118208	1510	1510	1510	1510	0
630	20241018	091400	2118208	1510	1510	1510	1510	0
631	20241018	091300	2118208	1510	1510	1510	1510	550
632	20241018	091200	1287708	1510	1510	1510	1510	747
633	20241018	091100	159738	1505	1505	1505	1505	0
634	20241018	091000	159738	1505	1505	1505	1505	0
635	20241018	090900	159738	1505	1505	1505	1505	0
636	20241018	090800	159738	1505	1505	1505	1505	0
637	20241018	090700	159738	1505	1505	1505	1505	0
638	20241018	090600	159738	1505	1509	1509	1505	104
639	20241018	090500	3018	1509	1509	1509	1509	0
640	20241018	090400	3018	1509	1509	1509	1509	0
641	20241018	090300	3018	1509	1509	1509	1509	0
642	20241018	090200	3018	1509	1509	1509	1509	0
643	20241018	090100	3018	1509	1509	1509	1509	0
644	20241018	090000	3018	1509	1509	1509	1509	2