KissMeData/012200/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	185800	39689764	1548	1548	1548	1548	726
3	20241018	185700	39689764	1548	1548	1548	1548	0
4	20241018	185600	39689764	1548	1548	1548	1548	0
5	20241018	185500	39689764	1548	1548	1548	1548	0
6	20241018	185400	39689764	1548	1548	1548	1548	0
7	20241018	185300	39689764	1548	1548	1548	1548	0
8	20241018	185200	39689764	1548	1548	1548	1548	0
9	20241018	185100	39689764	1548	1548	1548	1548	0
10	20241018	185000	39689764	1548	1548	1548	1548	0
11	20241018	184900	39689764	1548	1548	1548	1548	0
12	20241018	184800	39689764	1548	1548	1548	1548	0
13	20241018	184700	39689764	1548	1548	1548	1548	0
14	20241018	184600	39689764	1548	1548	1548	1548	0
15	20241018	184500	39689764	1548	1548	1548	1548	0
16	20241018	184400	39689764	1548	1548	1548	1548	0
17	20241018	184300	39689764	1548	1548	1548	1548	0
18	20241018	184200	39689764	1548	1548	1548	1548	0
19	20241018	184100	39689764	1548	1548	1548	1548	0
20	20241018	184000	39689764	1548	1548	1548	1548	0
21	20241018	183900	39689764	1548	1548	1548	1548	0
22	20241018	183800	39689764	1548	1548	1548	1548	0
23	20241018	183700	39689764	1548	1548	1548	1548	0
24	20241018	183600	39689764	1548	1548	1548	1548	0
25	20241018	183500	39689764	1548	1548	1548	1548	0
26	20241018	183400	39689764	1548	1548	1548	1548	0
27	20241018	183300	39689764	1548	1548	1548	1548	0
28	20241018	183200	39689764	1548	1548	1548	1548	0
29	20241018	183100	39689764	1548	1548	1548	1548	0
30	20241018	183000	39689764	1548	1548	1548	1548	0
31	20241018	182900	39689764	1548	1548	1548	1548	0
32	20241018	182800	39689764	1548	1548	1548	1548	726
33	20241018	182700	39689764	1548	1548	1548	1548	0
34	20241018	182600	39689764	1548	1548	1548	1548	0
35	20241018	182500	39689764	1548	1548	1548	1548	0
36	20241018	182400	39689764	1548	1548	1548	1548	0
37	20241018	182300	39689764	1548	1548	1548	1548	0
38	20241018	182200	39689764	1548	1548	1548	1548	0
39	20241018	182100	39689764	1548	1548	1548	1548	0
40	20241018	182000	39689764	1548	1548	1548	1548	0
41	20241018	181900	39689764	1548	1548	1548	1548	0
42	20241018	181800	39689764	1548	1548	1548	1548	0
43	20241018	181700	39689764	1548	1548	1548	1548	0
44	20241018	181600	39689764	1548	1548	1548	1548	0
45	20241018	181500	39689764	1548	1548	1548	1548	0
46	20241018	181400	39689764	1548	1548	1548	1548	0
47	20241018	181300	39689764	1548	1548	1548	1548	0
48	20241018	181200	39689764	1548	1548	1548	1548	0
49	20241018	181100	39689764	1548	1548	1548	1548	0
50	20241018	181000	39689764	1548	1548	1548	1548	0
51	20241018	180900	39689764	1548	1548	1548	1548	0
52	20241018	180800	39689764	1548	1548	1548	1548	0
53	20241018	180700	39689764	1548	1548	1548	1548	0
54	20241018	180600	39689764	1548	1548	1548	1548	0
55	20241018	180500	39689764	1548	1548	1548	1548	0
56	20241018	180400	39689764	1548	1548	1548	1548	0
57	20241018	180300	39689764	1548	1548	1548	1548	0
58	20241018	180200	39689764	1548	1548	1548	1548	0
59	20241018	180100	39689764	1548	1548	1548	1548	0
60	20241018	180000	39689764	1548	1548	1548	1548	0
61	20241018	175900	39689764	1548	1548	1548	1548	0
62	20241018	175800	39689764	1548	1548	1548	1548	726
63	20241018	175700	39689764	1548	1548	1548	1548	0
64	20241018	175600	39689764	1548	1548	1548	1548	0
65	20241018	175500	39689764	1548	1548	1548	1548	0
66	20241018	175400	39689764	1548	1548	1548	1548	0
67	20241018	175300	39689764	1548	1548	1548	1548	0
68	20241018	175200	39689764	1548	1548	1548	1548	0
69	20241018	175100	39689764	1548	1548	1548	1548	0
70	20241018	175000	39689764	1548	1548	1548	1548	0
71	20241018	174900	39689764	1548	1548	1548	1548	0
72	20241018	174800	39689764	1548	1548	1548	1548	0
73	20241018	174700	39689764	1548	1548	1548	1548	0
74	20241018	174600	39689764	1548	1548	1548	1548	0
75	20241018	174500	39689764	1548	1548	1548	1548	0
76	20241018	174400	39689764	1548	1548	1548	1548	0
77	20241018	174300	39689764	1548	1548	1548	1548	0
78	20241018	174200	39689764	1548	1548	1548	1548	0
79	20241018	174100	39689764	1548	1548	1548	1548	0
80	20241018	174000	39689764	1548	1548	1548	1548	0
81	20241018	173900	39689764	1548	1548	1548	1548	0
82	20241018	173800	39689764	1548	1548	1548	1548	0
83	20241018	173700	39689764	1548	1548	1548	1548	0
84	20241018	173600	39689764	1548	1548	1548	1548	0
85	20241018	173500	39689764	1548	1548	1548	1548	0
86	20241018	173400	39689764	1548	1548	1548	1548	0
87	20241018	173300	39689764	1548	1548	1548	1548	0
88	20241018	173200	39689764	1548	1548	1548	1548	0
89	20241018	173100	39689764	1548	1548	1548	1548	0
90	20241018	173000	39689764	1548	1548	1548	1548	0
91	20241018	172900	39689764	1548	1548	1548	1548	0
92	20241018	172800	39689764	1548	1548	1548	1548	726
93	20241018	172700	39689764	1548	1548	1548	1548	0
94	20241018	172600	39689764	1548	1548	1548	1548	0
95	20241018	172500	39689764	1548	1548	1548	1548	0
96	20241018	172400	39689764	1548	1548	1548	1548	0
97	20241018	172300	39689764	1548	1548	1548	1548	0
98	20241018	172200	39689764	1548	1548	1548	1548	0
99	20241018	172100	39689764	1548	1548	1548	1548	0
100	20241018	172000	39689764	1548	1548	1548	1548	0
101	20241018	171900	39689764	1548	1548	1548	1548	0
102	20241018	171800	39689764	1548	1548	1548	1548	0
103	20241018	171700	39689764	1548	1548	1548	1548	0
104	20241018	171600	39689764	1548	1548	1548	1548	0
105	20241018	171500	39689764	1548	1548	1548	1548	0
106	20241018	171400	39689764	1548	1548	1548	1548	0
107	20241018	171300	39689764	1548	1548	1548	1548	0
108	20241018	171200	39689764	1548	1548	1548	1548	0
109	20241018	171100	39689764	1548	1548	1548	1548	0
110	20241018	171000	39689764	1548	1548	1548	1548	0
111	20241018	170900	39689764	1548	1548	1548	1548	0
112	20241018	170800	39689764	1548	1548	1548	1548	0
113	20241018	170700	39689764	1548	1548	1548	1548	0
114	20241018	170600	39689764	1548	1548	1548	1548	0
115	20241018	170500	39689764	1548	1548	1548	1548	0
116	20241018	170400	39689764	1548	1548	1548	1548	0
117	20241018	170300	39689764	1548	1548	1548	1548	0
118	20241018	170200	39689764	1548	1548	1548	1548	0
119	20241018	170100	39689764	1548	1548	1548	1548	0
120	20241018	170000	39689764	1548	1548	1548	1548	0
121	20241018	165900	39689764	1548	1548	1548	1548	0
122	20241018	165800	39689764	1548	1548	1548	1548	726
123	20241018	165700	39689764	1548	1548	1548	1548	0
124	20241018	165600	39689764	1548	1548	1548	1548	0
125	20241018	165500	39689764	1548	1548	1548	1548	0
126	20241018	165400	39689764	1548	1548	1548	1548	0
127	20241018	165300	39689764	1548	1548	1548	1548	0
128	20241018	165200	39689764	1548	1548	1548	1548	0
129	20241018	165100	39689764	1548	1548	1548	1548	0
130	20241018	165000	39689764	1548	1548	1548	1548	0
131	20241018	164900	39689764	1548	1548	1548	1548	0
132	20241018	164800	39689764	1548	1548	1548	1548	0
133	20241018	164700	39689764	1548	1548	1548	1548	0
134	20241018	164600	39689764	1548	1548	1548	1548	0
135	20241018	164500	39689764	1548	1548	1548	1548	0
136	20241018	164400	39689764	1548	1548	1548	1548	0
137	20241018	164300	39689764	1548	1548	1548	1548	0
138	20241018	164200	39689764	1548	1548	1548	1548	0
139	20241018	164100	39689764	1548	1548	1548	1548	0
140	20241018	164000	39689764	1548	1548	1548	1548	0
141	20241018	163900	39689764	1548	1548	1548	1548	0
142	20241018	163800	39689764	1548	1548	1548	1548	0
143	20241018	163700	39689764	1548	1548	1548	1548	0
144	20241018	163600	39689764	1548	1548	1548	1548	0
145	20241018	163500	39689764	1548	1548	1548	1548	0
146	20241018	163400	39689764	1548	1548	1548	1548	0
147	20241018	163300	39689764	1548	1548	1548	1548	0
148	20241018	163200	39689764	1548	1548	1548	1548	0
149	20241018	163100	39689764	1548	1548	1548	1548	0
150	20241018	163000	39689764	1548	1548	1548	1548	0
151	20241018	162900	39689764	1548	1548	1548	1548	0
152	20241018	162800	39689764	1548	1548	1548	1548	726
153	20241018	162700	39689764	1548	1548	1548	1548	0
154	20241018	162600	39689764	1548	1548	1548	1548	0
155	20241018	162500	39689764	1548	1548	1548	1548	0
156	20241018	162400	39689764	1548	1548	1548	1548	0
157	20241018	162300	39689764	1548	1548	1548	1548	0
158	20241018	162200	39689764	1548	1548	1548	1548	0
159	20241018	162100	39689764	1548	1548	1548	1548	0
160	20241018	162000	39689764	1548	1548	1548	1548	0
161	20241018	161900	39689764	1548	1548	1548	1548	0
162	20241018	161800	39689764	1548	1548	1548	1548	0
163	20241018	161700	39689764	1548	1548	1548	1548	0
164	20241018	161600	39689764	1548	1548	1548	1548	0
165	20241018	161500	39689764	1548	1548	1548	1548	0
166	20241018	161400	39689764	1548	1548	1548	1548	0
167	20241018	161300	39689764	1548	1548	1548	1548	0
168	20241018	161200	39689764	1548	1548	1548	1548	0
169	20241018	161100	39689764	1548	1548	1548	1548	0
170	20241018	161000	39689764	1548	1548	1548	1548	0
171	20241018	160900	39689764	1548	1548	1548	1548	0
172	20241018	160800	39689764	1548	1548	1548	1548	0
173	20241018	160700	39689764	1548	1548	1548	1548	0
174	20241018	160600	39689764	1548	1548	1548	1548	0
175	20241018	160500	39689764	1548	1548	1548	1548	0
176	20241018	160400	39689764	1548	1548	1548	1548	0
177	20241018	160300	39689764	1548	1548	1548	1548	0
178	20241018	160200	39689764	1548	1548	1548	1548	0
179	20241018	160100	39689764	1548	1548	1548	1548	0
180	20241018	160000	39689764	1548	1548	1548	1548	0
181	20241018	155900	39689764	1548	1548	1548	1548	0
182	20241018	155800	39689764	1548	1548	1548	1548	726
183	20241018	155700	39689764	1548	1548	1548	1548	0
184	20241018	155600	39689764	1548	1548	1548	1548	0
185	20241018	155500	39689764	1548	1548	1548	1548	0
186	20241018	155400	39689764	1548	1548	1548	1548	0
187	20241018	155300	39689764	1548	1548	1548	1548	0
188	20241018	155200	39689764	1548	1548	1548	1548	0
189	20241018	155100	39689764	1548	1548	1548	1548	0
190	20241018	155000	39689764	1548	1548	1548	1548	0
191	20241018	154900	39689764	1548	1548	1548	1548	0
192	20241018	154800	39689764	1548	1548	1548	1548	0
193	20241018	154700	39689764	1548	1548	1548	1548	0
194	20241018	154600	39689764	1548	1548	1548	1548	0
195	20241018	154500	39689764	1548	1548	1548	1548	0
196	20241018	154400	39689764	1548	1548	1548	1548	0
197	20241018	154300	39689764	1548	1548	1548	1548	0
198	20241018	154200	39689764	1548	1548	1548	1548	0
199	20241018	154100	39689764	1548	1548	1548	1548	0
200	20241018	154000	39689764	1548	1548	1548	1548	0
201	20241018	153900	39689764	1548	1548	1548	1548	0
202	20241018	153800	39689764	1548	1548	1548	1548	0
203	20241018	153700	39689764	1548	1548	1548	1548	0
204	20241018	153600	39689764	1548	1548	1548	1548	0
205	20241018	153500	39689764	1548	1548	1548	1548	0
206	20241018	153400	39689764	1548	1548	1548	1548	0
207	20241018	153300	39689764	1548	1548	1548	1548	0
208	20241018	153200	39689764	1548	1548	1548	1548	0
209	20241018	153100	39689764	1548	1548	1548	1548	0
210	20241018	153000	39689764	1548	1548	1548	1548	726
211	20241018	152900	38565916	1546	1546	1546	1546	0
212	20241018	152800	38565916	1546	1546	1546	1546	0
213	20241018	152700	38565916	1546	1546	1546	1546	0
214	20241018	152600	38565916	1546	1546	1546	1546	0
215	20241018	152500	38565916	1546	1546	1546	1546	0
216	20241018	152400	38565916	1546	1546	1546	1546	0
217	20241018	152300	38565916	1546	1546	1546	1546	0
218	20241018	152200	38565916	1546	1546	1546	1546	0
219	20241018	152100	38565916	1546	1546	1546	1546	0
220	20241018	152000	38565916	1546	1546	1546	1546	0
221	20241018	151900	38565916	1546	1539	1546	1539	17
222	20241018	151800	38539746	1550	1550	1550	1550	0
223	20241018	151700	38539746	1550	1540	1550	1540	5
224	20241018	151600	38532023	1538	1539	1539	1538	3
225	20241018	151500	38527408	1538	1538	1538	1538	125
226	20241018	151400	38335158	1549	1549	1549	1549	0
227	20241018	151300	38335158	1549	1549	1549	1549	0
228	20241018	151200	38335158	1549	1539	1549	1539	12
229	20241018	151100	38316680	1549	1549	1549	1549	0
230	20241018	151000	38316680	1549	1549	1549	1549	5
231	20241018	150900	38308935	1539	1539	1539	1539	0
232	20241018	150800	38308935	1539	1539	1539	1539	20
233	20241018	150700	38278155	1543	1543	1543	1543	0
234	20241018	150600	38278155	1543	1543	1543	1543	0
235	20241018	150500	38278155	1543	1543	1543	1543	0
236	20241018	150400	38278155	1543	1543	1543	1543	0
237	20241018	150300	38278155	1543	1543	1543	1543	0
238	20241018	150200	38278155	1543	1543	1543	1543	324
239	20241018	150100	37778223	1543	1543	1543	1543	0
240	20241018	150000	37778223	1543	1543	1543	1543	0
241	20241018	145900	37778223	1543	1543	1543	1543	0
242	20241018	145800	37778223	1543	1543	1543	1543	0
243	20241018	145700	37778223	1543	1543	1543	1543	2
244	20241018	145600	37775137	1543	1543	1543	1543	0
245	20241018	145500	37775137	1543	1543	1543	1543	0
246	20241018	145400	37775137	1543	1543	1543	1543	0
247	20241018	145300	37775137	1543	1543	1543	1543	0
248	20241018	145200	37775137	1543	1543	1543	1543	500
249	20241018	145100	37003637	1539	1539	1539	1539	0
250	20241018	145000	37003637	1539	1539	1539	1539	324
251	20241018	144900	36505001	1543	1543	1543	1543	0
252	20241018	144800	36505001	1543	1543	1543	1543	0
253	20241018	144700	36505001	1543	1543	1543	1543	0
254	20241018	144600	36505001	1543	1543	1543	1543	0
255	20241018	144500	36505001	1543	1543	1543	1543	550
256	20241018	144400	35656351	1540	1540	1540	1540	0
257	20241018	144300	35656351	1540	1540	1540	1540	0
258	20241018	144200	35656351	1540	1540	1540	1540	0
259	20241018	144100	35656351	1540	1540	1540	1540	0
260	20241018	144000	35656351	1540	1540	1540	1540	0
261	20241018	143900	35656351	1540	1540	1540	1540	0
262	20241018	143800	35656351	1540	1540	1540	1540	0
263	20241018	143700	35656351	1540	1540	1540	1540	0
264	20241018	143600	35656351	1540	1540	1540	1540	0
265	20241018	143500	35656351	1540	1540	1540	1540	0
266	20241018	143400	35656351	1540	1540	1540	1540	0
267	20241018	143300	35656351	1540	1540	1540	1540	0
268	20241018	143200	35656351	1540	1540	1540	1540	0
269	20241018	143100	35656351	1540	1540	1540	1540	3
270	20241018	143000	35651731	1541	1541	1541	1541	0
271	20241018	142900	35651731	1541	1541	1541	1541	0
272	20241018	142800	35651731	1541	1541	1541	1541	0
273	20241018	142700	35651731	1541	1541	1541	1541	5
274	20241018	142600	35644026	1543	1543	1550	1543	42
275	20241018	142500	35579180	1536	1536	1536	1536	0
276	20241018	142400	35579180	1536	1536	1536	1536	0
277	20241018	142300	35579180	1536	1536	1536	1536	0
278	20241018	142200	35579180	1536	1536	1536	1536	0
279	20241018	142100	35579180	1536	1536	1536	1536	0
280	20241018	142000	35579180	1536	1536	1536	1536	0
281	20241018	141900	35579180	1536	1536	1536	1536	0
282	20241018	141800	35579180	1536	1536	1536	1536	0
283	20241018	141700	35579180	1536	1536	1536	1536	0
284	20241018	141600	35579180	1536	1536	1536	1536	0
285	20241018	141500	35579180	1536	1536	1536	1536	0
286	20241018	141400	35579180	1536	1536	1536	1536	0
287	20241018	141300	35579180	1536	1536	1536	1536	0
288	20241018	141200	35579180	1536	1536	1536	1536	0
289	20241018	141100	35579180	1536	1536	1536	1536	0
290	20241018	141000	35579180	1536	1536	1536	1536	0
291	20241018	140900	35579180	1536	1536	1536	1536	400
292	20241018	140800	34964780	1536	1540	1540	1536	300
293	20241018	140700	34503456	1540	1540	1540	1540	0
294	20241018	140600	34503456	1540	1540	1540	1540	0
295	20241018	140500	34503456	1540	1540	1540	1540	0
296	20241018	140400	34503456	1540	1540	1540	1540	0
297	20241018	140300	34503456	1540	1540	1540	1540	0
298	20241018	140200	34503456	1540	1540	1540	1540	0
299	20241018	140100	34503456	1540	1540	1540	1540	0
300	20241018	140000	34503456	1540	1540	1540	1540	0
301	20241018	135900	34503456	1540	1540	1540	1540	0
302	20241018	135800	34503456	1540	1540	1540	1540	0
303	20241018	135700	34503456	1540	1540	1540	1540	0
304	20241018	135600	34503456	1540	1540	1540	1540	0
305	20241018	135500	34503456	1540	1540	1540	1540	0
306	20241018	135400	34503456	1540	1540	1540	1540	0
307	20241018	135300	34503456	1540	1540	1540	1540	0
308	20241018	135200	34503456	1540	1550	1551	1540	55
309	20241018	135100	34418408	1545	1545	1545	1545	0
310	20241018	135000	34418408	1545	1545	1545	1545	0
311	20241018	134900	34418408	1545	1545	1545	1545	0
312	20241018	134800	34418408	1545	1545	1545	1545	50
313	20241018	134700	34341158	1542	1542	1542	1542	0
314	20241018	134600	34341158	1542	1542	1542	1542	0
315	20241018	134500	34341158	1542	1542	1542	1542	0
316	20241018	134400	34341158	1542	1542	1542	1542	0
317	20241018	134300	34341158	1542	1542	1542	1542	0
318	20241018	134200	34341158	1542	1542	1542	1542	0
319	20241018	134100	34341158	1542	1542	1542	1542	0
320	20241018	134000	34341158	1542	1542	1542	1542	0
321	20241018	133900	34341158	1542	1542	1542	1542	0
322	20241018	133800	34341158	1542	1542	1542	1542	0
323	20241018	133700	34341158	1542	1542	1542	1542	3
324	20241018	133600	34336532	1545	1545	1545	1545	0
325	20241018	133500	34336532	1545	1545	1545	1545	0
326	20241018	133400	34336532	1545	1545	1545	1545	4
327	20241018	133300	34330352	1547	1548	1548	1547	10
328	20241018	133200	34314876	1549	1549	1549	1549	0
329	20241018	133100	34314876	1549	1549	1549	1549	0
330	20241018	133000	34314876	1549	1549	1549	1549	0
331	20241018	132900	34314876	1549	1541	1550	1541	50
332	20241018	132800	34237440	1541	1541	1541	1541	220
333	20241018	132700	33898420	1535	1535	1535	1535	0
334	20241018	132600	33898420	1535	1535	1535	1535	0
335	20241018	132500	33898420	1535	1535	1535	1535	0
336	20241018	132400	33898420	1535	1535	1535	1535	0
337	20241018	132300	33898420	1535	1535	1535	1535	0
338	20241018	132200	33898420	1535	1535	1535	1535	0
339	20241018	132100	33898420	1535	1535	1535	1535	0
340	20241018	132000	33898420	1535	1535	1535	1535	0
341	20241018	131900	33898420	1535	1537	1537	1535	779
342	20241018	131800	32701936	1538	1538	1538	1538	0
343	20241018	131700	32701936	1538	1538	1538	1538	0
344	20241018	131600	32701936	1538	1538	1538	1538	0
345	20241018	131500	32701936	1538	1538	1538	1538	0
346	20241018	131400	32701936	1538	1541	1541	1538	2001
347	20241018	131300	29619861	1542	1542	1542	1542	0
348	20241018	131200	29619861	1542	1542	1542	1542	0
349	20241018	131100	29619861	1542	1543	1543	1542	487
350	20241018	131000	28868906	1543	1543	1543	1543	1
351	20241018	130900	28867363	1542	1542	1542	1542	50
352	20241018	130800	28790263	1542	1542	1542	1542	0
353	20241018	130700	28790263	1542	1542	1542	1542	0
354	20241018	130600	28790263	1542	1542	1542	1542	0
355	20241018	130500	28790263	1542	1542	1542	1542	0
356	20241018	130400	28790263	1542	1542	1542	1542	0
357	20241018	130300	28790263	1542	1542	1542	1542	0
358	20241018	130200	28790263	1542	1542	1542	1542	0
359	20241018	130100	28790263	1542	1542	1542	1542	3982
360	20241018	130000	22650019	1542	1542	1542	1542	0
361	20241018	125900	22650019	1542	1542	1542	1542	0
362	20241018	125800	22650019	1542	1542	1542	1542	0
363	20241018	125700	22650019	1542	1542	1542	1542	0
364	20241018	125600	22650019	1542	1545	1545	1542	408
365	20241018	125500	22020553	1547	1547	1547	1547	0
366	20241018	125400	22020553	1547	1547	1547	1547	0
367	20241018	125300	22020553	1547	1547	1547	1547	0
368	20241018	125200	22020553	1547	1547	1547	1547	0
369	20241018	125100	22020553	1547	1547	1547	1547	0
370	20241018	125000	22020553	1547	1547	1547	1547	0
371	20241018	124900	22020553	1547	1547	1547	1547	0
372	20241018	124800	22020553	1547	1547	1547	1547	0
373	20241018	124700	22020553	1547	1547	1547	1547	10
374	20241018	124600	22005083	1543	1543	1543	1543	0
375	20241018	124500	22005083	1543	1543	1543	1543	0
376	20241018	124400	22005083	1543	1543	1543	1543	0
377	20241018	124300	22005083	1543	1543	1543	1543	0
378	20241018	124200	22005083	1543	1544	1544	1543	753
379	20241018	124100	20842559	1545	1545	1545	1545	247
380	20241018	124000	20460944	1545	1545	1545	1545	0
381	20241018	123900	20460944	1545	1545	1545	1545	0
382	20241018	123800	20460944	1545	1545	1545	1545	0
383	20241018	123700	20460944	1545	1545	1545	1545	0
384	20241018	123600	20460944	1545	1545	1545	1545	0
385	20241018	123500	20460944	1545	1545	1545	1545	0
386	20241018	123400	20460944	1545	1545	1545	1545	0
387	20241018	123300	20460944	1545	1545	1545	1545	0
388	20241018	123200	20460944	1545	1545	1545	1545	0
389	20241018	123100	20460944	1545	1545	1545	1545	0
390	20241018	123000	20460944	1545	1545	1545	1545	0
391	20241018	122900	20460944	1545	1545	1545	1545	0
392	20241018	122800	20460944	1545	1545	1545	1545	0
393	20241018	122700	20460944	1545	1545	1545	1545	0
394	20241018	122600	20460944	1545	1545	1545	1545	0
395	20241018	122500	20460944	1545	1545	1545	1545	0
396	20241018	122400	20460944	1545	1545	1545	1545	0
397	20241018	122300	20460944	1545	1545	1545	1545	0
398	20241018	122200	20460944	1545	1545	1545	1545	0
399	20241018	122100	20460944	1545	1545	1545	1545	0
400	20241018	122000	20460944	1545	1545	1545	1545	0
401	20241018	121900	20460944	1545	1545	1545	1545	0
402	20241018	121800	20460944	1545	1545	1545	1545	0
403	20241018	121700	20460944	1545	1545	1545	1545	0
404	20241018	121600	20460944	1545	1545	1545	1545	0
405	20241018	121500	20460944	1545	1545	1545	1545	0
406	20241018	121400	20460944	1545	1545	1545	1545	0
407	20241018	121300	20460944	1545	1545	1545	1545	0
408	20241018	121200	20460944	1545	1545	1545	1545	0
409	20241018	121100	20460944	1545	1545	1545	1545	0
410	20241018	121000	20460944	1545	1545	1545	1545	0
411	20241018	120900	20460944	1545	1545	1545	1545	0
412	20241018	120800	20460944	1545	1545	1545	1545	0
413	20241018	120700	20460944	1545	1545	1545	1545	0
414	20241018	120600	20460944	1545	1545	1545	1545	0
415	20241018	120500	20460944	1545	1545	1545	1545	0
416	20241018	120400	20460944	1545	1545	1545	1545	0
417	20241018	120300	20460944	1545	1545	1545	1545	0
418	20241018	120200	20460944	1545	1545	1545	1545	0
419	20241018	120100	20460944	1545	1545	1545	1545	0
420	20241018	120000	20460944	1545	1545	1545	1545	0
421	20241018	115900	20460944	1545	1545	1545	1545	0
422	20241018	115800	20460944	1545	1545	1545	1545	0
423	20241018	115700	20460944	1545	1545	1545	1545	0
424	20241018	115600	20460944	1545	1545	1545	1545	0
425	20241018	115500	20460944	1545	1545	1545	1545	0
426	20241018	115400	20460944	1545	1545	1545	1545	0
427	20241018	115300	20460944	1545	1545	1545	1545	0
428	20241018	115200	20460944	1545	1545	1545	1545	1
429	20241018	115100	20459399	1545	1545	1545	1545	0
430	20241018	115000	20459399	1545	1545	1545	1545	0
431	20241018	114900	20459399	1545	1545	1545	1545	0
432	20241018	114800	20459399	1545	1545	1545	1545	0
433	20241018	114700	20459399	1545	1545	1545	1545	0
434	20241018	114600	20459399	1545	1545	1545	1545	0
435	20241018	114500	20459399	1545	1545	1545	1545	0
436	20241018	114400	20459399	1545	1545	1545	1545	0
437	20241018	114300	20459399	1545	1545	1545	1545	0
438	20241018	114200	20459399	1545	1545	1545	1545	0
439	20241018	114100	20459399	1545	1545	1545	1545	0
440	20241018	114000	20459399	1545	1545	1545	1545	0
441	20241018	113900	20459399	1545	1547	1547	1545	1815
442	20241018	113800	17653092	1546	1546	1546	1546	0
443	20241018	113700	17653092	1546	1546	1546	1546	0
444	20241018	113600	17653092	1546	1546	1546	1546	0
445	20241018	113500	17653092	1546	1546	1546	1546	0
446	20241018	113400	17653092	1546	1546	1546	1546	0
447	20241018	113300	17653092	1546	1546	1546	1546	0
448	20241018	113200	17653092	1546	1546	1546	1546	0
449	20241018	113100	17653092	1546	1546	1546	1546	0
450	20241018	113000	17653092	1546	1550	1550	1546	2270
451	20241018	112900	14135672	1546	1546	1546	1546	0
452	20241018	112800	14135672	1546	1546	1546	1546	0
453	20241018	112700	14135672	1546	1546	1546	1546	0
454	20241018	112600	14135672	1546	1546	1546	1546	0
455	20241018	112500	14135672	1546	1546	1546	1546	242
456	20241018	112400	13761540	1546	1546	1546	1546	0
457	20241018	112300	13761540	1546	1547	1547	1546	6
458	20241018	112200	13752261	1545	1545	1545	1545	0
459	20241018	112100	13752261	1545	1545	1545	1545	0
460	20241018	112000	13752261	1545	1545	1545	1545	0
461	20241018	111900	13752261	1545	1545	1545	1545	261
462	20241018	111800	13349016	1543	1543	1543	1543	0
463	20241018	111700	13349016	1543	1543	1543	1543	0
464	20241018	111600	13349016	1543	1543	1543	1543	0
465	20241018	111500	13349016	1543	1543	1543	1543	49
466	20241018	111400	13273409	1542	1542	1542	1542	0
467	20241018	111300	13273409	1542	1542	1542	1542	0
468	20241018	111200	13273409	1542	1542	1542	1542	0
469	20241018	111100	13273409	1542	1542	1542	1542	0
470	20241018	111000	13273409	1542	1542	1542	1542	0
471	20241018	110900	13273409	1542	1542	1542	1542	0
472	20241018	110800	13273409	1542	1542	1542	1542	0
473	20241018	110700	13273409	1542	1542	1542	1542	3
474	20241018	110600	13268783	1542	1542	1542	1542	0
475	20241018	110500	13268783	1542	1542	1542	1542	0
476	20241018	110400	13268783	1542	1542	1542	1542	0
477	20241018	110300	13268783	1542	1546	1546	1542	1501
478	20241018	110200	10950291	1546	1546	1546	1546	0
479	20241018	110100	10950291	1546	1546	1546	1546	0
480	20241018	110000	10950291	1546	1546	1546	1546	0
481	20241018	105900	10950291	1546	1546	1546	1546	0
482	20241018	105800	10950291	1546	1546	1546	1546	0
483	20241018	105700	10950291	1546	1546	1546	1546	0
484	20241018	105600	10950291	1546	1546	1546	1546	0
485	20241018	105500	10950291	1546	1546	1546	1546	0
486	20241018	105400	10950291	1546	1546	1546	1546	40
487	20241018	105300	10888451	1548	1548	1548	1547	25
488	20241018	105200	10849755	1548	1548	1548	1548	0
489	20241018	105100	10849755	1548	1548	1548	1548	0
490	20241018	105000	10849755	1548	1548	1548	1548	0
491	20241018	104900	10849755	1548	1550	1550	1548	549
492	20241018	104800	9999109	1550	1550	1550	1550	0
493	20241018	104700	9999109	1550	1550	1550	1550	0
494	20241018	104600	9999109	1550	1550	1550	1550	3
495	20241018	104500	9994459	1549	1549	1549	1549	0
496	20241018	104400	9994459	1549	1549	1549	1549	0
497	20241018	104300	9994459	1549	1549	1549	1549	0
498	20241018	104200	9994459	1549	1549	1549	1549	0
499	20241018	104100	9994459	1549	1553	1553	1549	1938
500	20241018	104000	6987729	1555	1555	1555	1555	0
501	20241018	103900	6987729	1555	1555	1555	1555	0
502	20241018	103800	6987729	1555	1555	1555	1555	0
503	20241018	103700	6987729	1555	1555	1555	1555	0
504	20241018	103600	6987729	1555	1555	1555	1555	0
505	20241018	103500	6987729	1555	1555	1555	1555	0
506	20241018	103400	6987729	1555	1555	1555	1555	0
507	20241018	103300	6987729	1555	1555	1555	1555	0
508	20241018	103200	6987729	1555	1555	1555	1555	0
509	20241018	103100	6987729	1555	1555	1555	1555	6
510	20241018	103000	6978399	1553	1553	1553	1553	0
511	20241018	102900	6978399	1553	1553	1553	1553	0
512	20241018	102800	6978399	1553	1553	1553	1553	0
513	20241018	102700	6978399	1553	1553	1553	1553	5
514	20241018	102600	6970634	1552	1553	1553	1552	1756
515	20241018	102500	4243611	1554	1554	1554	1554	1
516	20241018	102400	4242057	1553	1553	1553	1553	0
517	20241018	102300	4242057	1553	1554	1555	1553	4
518	20241018	102200	4235842	1553	1553	1553	1553	0
519	20241018	102100	4235842	1553	1553	1553	1553	0
520	20241018	102000	4235842	1553	1553	1553	1553	341
521	20241018	101900	3706269	1553	1553	1553	1553	136
522	20241018	101800	3495061	1554	1554	1554	1554	0
523	20241018	101700	3495061	1554	1554	1554	1554	0
524	20241018	101600	3495061	1554	1554	1554	1554	0
525	20241018	101500	3495061	1554	1554	1554	1554	0
526	20241018	101400	3495061	1554	1554	1554	1554	0
527	20241018	101300	3495061	1554	1554	1554	1554	0
528	20241018	101200	3495061	1554	1554	1554	1554	1
529	20241018	101100	3493507	1555	1555	1555	1555	0
530	20241018	101000	3493507	1555	1555	1555	1555	1
531	20241018	100900	3491952	1555	1555	1555	1555	0
532	20241018	100800	3491952	1555	1555	1555	1555	0
533	20241018	100700	3491952	1555	1555	1555	1555	1
534	20241018	100600	3490397	1555	1555	1555	1555	2
535	20241018	100500	3487287	1555	1555	1555	1555	1
536	20241018	100400	3485732	1555	1555	1555	1555	0
537	20241018	100300	3485732	1555	1555	1555	1555	60
538	20241018	100200	3392432	1553	1553	1553	1553	0
539	20241018	100100	3392432	1553	1556	1556	1553	191
540	20241018	100000	3095470	1555	1555	1555	1555	0
541	20241018	095900	3095470	1555	1555	1555	1555	0
542	20241018	095800	3095470	1555	1555	1555	1555	0
543	20241018	095700	3095470	1555	1555	1555	1555	0
544	20241018	095600	3095470	1555	1555	1555	1555	0
545	20241018	095500	3095470	1555	1555	1555	1555	0
546	20241018	095400	3095470	1555	1555	1555	1555	3
547	20241018	095300	3090805	1555	1555	1555	1555	0
548	20241018	095200	3090805	1555	1555	1555	1555	0
549	20241018	095100	3090805	1555	1555	1555	1555	0
550	20241018	095000	3090805	1555	1555	1555	1555	234
551	20241018	094900	2726935	1553	1553	1553	1553	0
552	20241018	094800	2726935	1553	1553	1553	1553	0
553	20241018	094700	2726935	1553	1553	1553	1553	43
554	20241018	094600	2660156	1559	1559	1559	1559	0
555	20241018	094500	2660156	1559	1559	1559	1559	0
556	20241018	094400	2660156	1559	1559	1559	1559	0
557	20241018	094300	2660156	1559	1559	1559	1559	0
558	20241018	094200	2660156	1559	1559	1559	1559	0
559	20241018	094100	2660156	1559	1559	1559	1559	0
560	20241018	094000	2660156	1559	1559	1559	1559	0
561	20241018	093900	2660156	1559	1558	1559	1558	3
562	20241018	093800	2655481	1553	1553	1553	1553	2
563	20241018	093700	2652375	1559	1559	1559	1559	0
564	20241018	093600	2652375	1559	1559	1559	1559	0
565	20241018	093500	2652375	1559	1559	1559	1559	0
566	20241018	093400	2652375	1559	1559	1559	1559	5
567	20241018	093300	2644580	1559	1559	1559	1559	0
568	20241018	093200	2644580	1559	1559	1559	1559	8
569	20241018	093100	2632108	1559	1559	1559	1559	0
570	20241018	093000	2632108	1559	1559	1559	1551	831
571	20241018	092900	1337371	1566	1566	1566	1566	0
572	20241018	092800	1337371	1566	1566	1566	1566	0
573	20241018	092700	1337371	1566	1566	1566	1566	0
574	20241018	092600	1337371	1566	1566	1566	1566	0
575	20241018	092500	1337371	1566	1559	1566	1559	8
576	20241018	092400	1324892	1566	1566	1566	1566	0
577	20241018	092300	1324892	1566	1566	1566	1566	0
578	20241018	092200	1324892	1566	1566	1566	1566	0
579	20241018	092100	1324892	1566	1566	1566	1566	0
580	20241018	092000	1324892	1566	1566	1566	1566	0
581	20241018	091900	1324892	1566	1566	1566	1566	0
582	20241018	091800	1324892	1566	1566	1566	1566	1
583	20241018	091700	1323326	1566	1566	1566	1566	0
584	20241018	091600	1323326	1566	1566	1566	1566	0
585	20241018	091500	1323326	1566	1566	1566	1566	0
586	20241018	091400	1323326	1566	1566	1566	1566	0
587	20241018	091300	1323326	1566	1566	1566	1566	0
588	20241018	091200	1323326	1566	1566	1566	1566	0
589	20241018	091100	1323326	1566	1565	1566	1565	11
590	20241018	091000	1306101	1565	1565	1565	1565	0
591	20241018	090900	1306101	1565	1565	1565	1565	10
592	20241018	090800	1290451	1565	1565	1565	1565	0
593	20241018	090700	1290451	1565	1559	1565	1559	314
594	20241018	090600	800793	1561	1561	1561	1561	83
595	20241018	090500	671230	1561	1561	1561	1561	22
596	20241018	090400	636888	1561	1561	1561	1561	160
597	20241018	090300	387128	1561	1561	1561	1561	0
598	20241018	090200	387128	1561	1561	1561	1561	0
599	20241018	090100	387128	1561	1561	1561	1561	0
600	20241018	090000	387128	1561	1561	1561	1561	248