KissMeData/037330/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	192200	26246945	1579	1579	1579	1579	831
3	20241018	192100	26246945	1579	1579	1579	1579	0
4	20241018	192000	26246945	1579	1579	1579	1579	0
5	20241018	191900	26246945	1579	1579	1579	1579	0
6	20241018	191800	26246945	1579	1579	1579	1579	0
7	20241018	191700	26246945	1579	1579	1579	1579	0
8	20241018	191600	26246945	1579	1579	1579	1579	0
9	20241018	191500	26246945	1579	1579	1579	1579	0
10	20241018	191400	26246945	1579	1579	1579	1579	0
11	20241018	191300	26246945	1579	1579	1579	1579	0
12	20241018	191200	26246945	1579	1579	1579	1579	0
13	20241018	191100	26246945	1579	1579	1579	1579	0
14	20241018	191000	26246945	1579	1579	1579	1579	0
15	20241018	190900	26246945	1579	1579	1579	1579	0
16	20241018	190800	26246945	1579	1579	1579	1579	0
17	20241018	190700	26246945	1579	1579	1579	1579	0
18	20241018	190600	26246945	1579	1579	1579	1579	0
19	20241018	190500	26246945	1579	1579	1579	1579	0
20	20241018	190400	26246945	1579	1579	1579	1579	0
21	20241018	190300	26246945	1579	1579	1579	1579	0
22	20241018	190200	26246945	1579	1579	1579	1579	0
23	20241018	190100	26246945	1579	1579	1579	1579	0
24	20241018	190000	26246945	1579	1579	1579	1579	0
25	20241018	185900	26246945	1579	1579	1579	1579	0
26	20241018	185800	26246945	1579	1579	1579	1579	0
27	20241018	185700	26246945	1579	1579	1579	1579	0
28	20241018	185600	26246945	1579	1579	1579	1579	0
29	20241018	185500	26246945	1579	1579	1579	1579	0
30	20241018	185400	26246945	1579	1579	1579	1579	0
31	20241018	185300	26246945	1579	1579	1579	1579	0
32	20241018	185200	26246945	1579	1579	1579	1579	831
33	20241018	185100	26246945	1579	1579	1579	1579	0
34	20241018	185000	26246945	1579	1579	1579	1579	0
35	20241018	184900	26246945	1579	1579	1579	1579	0
36	20241018	184800	26246945	1579	1579	1579	1579	0
37	20241018	184700	26246945	1579	1579	1579	1579	0
38	20241018	184600	26246945	1579	1579	1579	1579	0
39	20241018	184500	26246945	1579	1579	1579	1579	0
40	20241018	184400	26246945	1579	1579	1579	1579	0
41	20241018	184300	26246945	1579	1579	1579	1579	0
42	20241018	184200	26246945	1579	1579	1579	1579	0
43	20241018	184100	26246945	1579	1579	1579	1579	0
44	20241018	184000	26246945	1579	1579	1579	1579	0
45	20241018	183900	26246945	1579	1579	1579	1579	0
46	20241018	183800	26246945	1579	1579	1579	1579	0
47	20241018	183700	26246945	1579	1579	1579	1579	0
48	20241018	183600	26246945	1579	1579	1579	1579	0
49	20241018	183500	26246945	1579	1579	1579	1579	0
50	20241018	183400	26246945	1579	1579	1579	1579	0
51	20241018	183300	26246945	1579	1579	1579	1579	0
52	20241018	183200	26246945	1579	1579	1579	1579	0
53	20241018	183100	26246945	1579	1579	1579	1579	0
54	20241018	183000	26246945	1579	1579	1579	1579	0
55	20241018	182900	26246945	1579	1579	1579	1579	0
56	20241018	182800	26246945	1579	1579	1579	1579	0
57	20241018	182700	26246945	1579	1579	1579	1579	0
58	20241018	182600	26246945	1579	1579	1579	1579	0
59	20241018	182500	26246945	1579	1579	1579	1579	0
60	20241018	182400	26246945	1579	1579	1579	1579	0
61	20241018	182300	26246945	1579	1579	1579	1579	0
62	20241018	182200	26246945	1579	1579	1579	1579	831
63	20241018	182100	26246945	1579	1579	1579	1579	0
64	20241018	182000	26246945	1579	1579	1579	1579	0
65	20241018	181900	26246945	1579	1579	1579	1579	0
66	20241018	181800	26246945	1579	1579	1579	1579	0
67	20241018	181700	26246945	1579	1579	1579	1579	0
68	20241018	181600	26246945	1579	1579	1579	1579	0
69	20241018	181500	26246945	1579	1579	1579	1579	0
70	20241018	181400	26246945	1579	1579	1579	1579	0
71	20241018	181300	26246945	1579	1579	1579	1579	0
72	20241018	181200	26246945	1579	1579	1579	1579	0
73	20241018	181100	26246945	1579	1579	1579	1579	0
74	20241018	181000	26246945	1579	1579	1579	1579	0
75	20241018	180900	26246945	1579	1579	1579	1579	0
76	20241018	180800	26246945	1579	1579	1579	1579	0
77	20241018	180700	26246945	1579	1579	1579	1579	0
78	20241018	180600	26246945	1579	1579	1579	1579	0
79	20241018	180500	26246945	1579	1579	1579	1579	0
80	20241018	180400	26246945	1579	1579	1579	1579	0
81	20241018	180300	26246945	1579	1579	1579	1579	0
82	20241018	180200	26246945	1579	1579	1579	1579	0
83	20241018	180100	26246945	1579	1579	1579	1579	0
84	20241018	180000	26246945	1579	1579	1579	1579	0
85	20241018	175900	26246945	1579	1579	1579	1579	0
86	20241018	175800	26246945	1579	1579	1579	1579	0
87	20241018	175700	26246945	1579	1579	1579	1579	0
88	20241018	175600	26246945	1579	1579	1579	1579	0
89	20241018	175500	26246945	1579	1579	1579	1579	0
90	20241018	175400	26246945	1579	1579	1579	1579	0
91	20241018	175300	26246945	1579	1579	1579	1579	0
92	20241018	175200	26246945	1579	1579	1579	1579	831
93	20241018	175100	26246945	1579	1579	1579	1579	0
94	20241018	175000	26246945	1579	1579	1579	1579	0
95	20241018	174900	26246945	1579	1579	1579	1579	0
96	20241018	174800	26246945	1579	1579	1579	1579	0
97	20241018	174700	26246945	1579	1579	1579	1579	0
98	20241018	174600	26246945	1579	1579	1579	1579	0
99	20241018	174500	26246945	1579	1579	1579	1579	0
100	20241018	174400	26246945	1579	1579	1579	1579	0
101	20241018	174300	26246945	1579	1579	1579	1579	0
102	20241018	174200	26246945	1579	1579	1579	1579	0
103	20241018	174100	26246945	1579	1579	1579	1579	0
104	20241018	174000	26246945	1579	1579	1579	1579	0
105	20241018	173900	26246945	1579	1579	1579	1579	0
106	20241018	173800	26246945	1579	1579	1579	1579	0
107	20241018	173700	26246945	1579	1579	1579	1579	0
108	20241018	173600	26246945	1579	1579	1579	1579	0
109	20241018	173500	26246945	1579	1579	1579	1579	0
110	20241018	173400	26246945	1579	1579	1579	1579	0
111	20241018	173300	26246945	1579	1579	1579	1579	0
112	20241018	173200	26246945	1579	1579	1579	1579	0
113	20241018	173100	26246945	1579	1579	1579	1579	0
114	20241018	173000	26246945	1579	1579	1579	1579	0
115	20241018	172900	26246945	1579	1579	1579	1579	0
116	20241018	172800	26246945	1579	1579	1579	1579	0
117	20241018	172700	26246945	1579	1579	1579	1579	0
118	20241018	172600	26246945	1579	1579	1579	1579	0
119	20241018	172500	26246945	1579	1579	1579	1579	0
120	20241018	172400	26246945	1579	1579	1579	1579	0
121	20241018	172300	26246945	1579	1579	1579	1579	0
122	20241018	172200	26246945	1579	1579	1579	1579	831
123	20241018	172100	26246945	1579	1579	1579	1579	0
124	20241018	172000	26246945	1579	1579	1579	1579	0
125	20241018	171900	26246945	1579	1579	1579	1579	0
126	20241018	171800	26246945	1579	1579	1579	1579	0
127	20241018	171700	26246945	1579	1579	1579	1579	0
128	20241018	171600	26246945	1579	1579	1579	1579	0
129	20241018	171500	26246945	1579	1579	1579	1579	0
130	20241018	171400	26246945	1579	1579	1579	1579	0
131	20241018	171300	26246945	1579	1579	1579	1579	0
132	20241018	171200	26246945	1579	1579	1579	1579	0
133	20241018	171100	26246945	1579	1579	1579	1579	0
134	20241018	171000	26246945	1579	1579	1579	1579	0
135	20241018	170900	26246945	1579	1579	1579	1579	0
136	20241018	170800	26246945	1579	1579	1579	1579	0
137	20241018	170700	26246945	1579	1579	1579	1579	0
138	20241018	170600	26246945	1579	1579	1579	1579	0
139	20241018	170500	26246945	1579	1579	1579	1579	0
140	20241018	170400	26246945	1579	1579	1579	1579	0
141	20241018	170300	26246945	1579	1579	1579	1579	0
142	20241018	170200	26246945	1579	1579	1579	1579	0
143	20241018	170100	26246945	1579	1579	1579	1579	0
144	20241018	170000	26246945	1579	1579	1579	1579	0
145	20241018	165900	26246945	1579	1579	1579	1579	0
146	20241018	165800	26246945	1579	1579	1579	1579	0
147	20241018	165700	26246945	1579	1579	1579	1579	0
148	20241018	165600	26246945	1579	1579	1579	1579	0
149	20241018	165500	26246945	1579	1579	1579	1579	0
150	20241018	165400	26246945	1579	1579	1579	1579	0
151	20241018	165300	26246945	1579	1579	1579	1579	0
152	20241018	165200	26246945	1579	1579	1579	1579	831
153	20241018	165100	26246945	1579	1579	1579	1579	0
154	20241018	165000	26246945	1579	1579	1579	1579	0
155	20241018	164900	26246945	1579	1579	1579	1579	0
156	20241018	164800	26246945	1579	1579	1579	1579	0
157	20241018	164700	26246945	1579	1579	1579	1579	0
158	20241018	164600	26246945	1579	1579	1579	1579	0
159	20241018	164500	26246945	1579	1579	1579	1579	0
160	20241018	164400	26246945	1579	1579	1579	1579	0
161	20241018	164300	26246945	1579	1579	1579	1579	0
162	20241018	164200	26246945	1579	1579	1579	1579	0
163	20241018	164100	26246945	1579	1579	1579	1579	0
164	20241018	164000	26246945	1579	1579	1579	1579	0
165	20241018	163900	26246945	1579	1579	1579	1579	0
166	20241018	163800	26246945	1579	1579	1579	1579	0
167	20241018	163700	26246945	1579	1579	1579	1579	0
168	20241018	163600	26246945	1579	1579	1579	1579	0
169	20241018	163500	26246945	1579	1579	1579	1579	0
170	20241018	163400	26246945	1579	1579	1579	1579	0
171	20241018	163300	26246945	1579	1579	1579	1579	0
172	20241018	163200	26246945	1579	1579	1579	1579	0
173	20241018	163100	26246945	1579	1579	1579	1579	0
174	20241018	163000	26246945	1579	1579	1579	1579	0
175	20241018	162900	26246945	1579	1579	1579	1579	0
176	20241018	162800	26246945	1579	1579	1579	1579	0
177	20241018	162700	26246945	1579	1579	1579	1579	0
178	20241018	162600	26246945	1579	1579	1579	1579	0
179	20241018	162500	26246945	1579	1579	1579	1579	0
180	20241018	162400	26246945	1579	1579	1579	1579	0
181	20241018	162300	26246945	1579	1579	1579	1579	0
182	20241018	162200	26246945	1579	1579	1579	1579	831
183	20241018	162100	26246945	1579	1579	1579	1579	0
184	20241018	162000	26246945	1579	1579	1579	1579	0
185	20241018	161900	26246945	1579	1579	1579	1579	0
186	20241018	161800	26246945	1579	1579	1579	1579	0
187	20241018	161700	26246945	1579	1579	1579	1579	0
188	20241018	161600	26246945	1579	1579	1579	1579	0
189	20241018	161500	26246945	1579	1579	1579	1579	0
190	20241018	161400	26246945	1579	1579	1579	1579	0
191	20241018	161300	26246945	1579	1579	1579	1579	0
192	20241018	161200	26246945	1579	1579	1579	1579	0
193	20241018	161100	26246945	1579	1579	1579	1579	0
194	20241018	161000	26246945	1579	1579	1579	1579	0
195	20241018	160900	26246945	1579	1579	1579	1579	0
196	20241018	160800	26246945	1579	1579	1579	1579	0
197	20241018	160700	26246945	1579	1579	1579	1579	0
198	20241018	160600	26246945	1579	1579	1579	1579	0
199	20241018	160500	26246945	1579	1579	1579	1579	0
200	20241018	160400	26246945	1579	1579	1579	1579	0
201	20241018	160300	26246945	1579	1579	1579	1579	0
202	20241018	160200	26246945	1579	1579	1579	1579	0
203	20241018	160100	26246945	1579	1579	1579	1579	0
204	20241018	160000	26246945	1579	1579	1579	1579	0
205	20241018	155900	26246945	1579	1579	1579	1579	0
206	20241018	155800	26246945	1579	1579	1579	1579	0
207	20241018	155700	26246945	1579	1579	1579	1579	0
208	20241018	155600	26246945	1579	1579	1579	1579	0
209	20241018	155500	26246945	1579	1579	1579	1579	0
210	20241018	155400	26246945	1579	1579	1579	1579	0
211	20241018	155300	26246945	1579	1579	1579	1579	0
212	20241018	155200	26246945	1579	1579	1579	1579	831
213	20241018	155100	26246945	1579	1579	1579	1579	0
214	20241018	155000	26246945	1579	1579	1579	1579	0
215	20241018	154900	26246945	1579	1579	1579	1579	0
216	20241018	154800	26246945	1579	1579	1579	1579	0
217	20241018	154700	26246945	1579	1579	1579	1579	0
218	20241018	154600	26246945	1579	1579	1579	1579	0
219	20241018	154500	26246945	1579	1579	1579	1579	0
220	20241018	154400	26246945	1579	1579	1579	1579	0
221	20241018	154300	26246945	1579	1579	1579	1579	0
222	20241018	154200	26246945	1579	1579	1579	1579	0
223	20241018	154100	26246945	1579	1579	1579	1579	0
224	20241018	154000	26246945	1579	1579	1579	1579	0
225	20241018	153900	26246945	1579	1579	1579	1579	0
226	20241018	153800	26246945	1579	1579	1579	1579	0
227	20241018	153700	26246945	1579	1579	1579	1579	0
228	20241018	153600	26246945	1579	1579	1579	1579	0
229	20241018	153500	26246945	1579	1579	1579	1579	0
230	20241018	153400	26246945	1579	1579	1579	1579	0
231	20241018	153300	26246945	1579	1579	1579	1579	0
232	20241018	153200	26246945	1579	1579	1579	1579	0
233	20241018	153100	26246945	1579	1579	1579	1579	0
234	20241018	153000	26246945	1579	1579	1579	1579	831
235	20241018	152900	24934796	1585	1585	1585	1585	0
236	20241018	152800	24934796	1585	1585	1585	1585	0
237	20241018	152700	24934796	1585	1585	1585	1585	0
238	20241018	152600	24934796	1585	1585	1585	1585	0
239	20241018	152500	24934796	1585	1585	1585	1585	0
240	20241018	152400	24934796	1585	1585	1585	1585	0
241	20241018	152300	24934796	1585	1585	1585	1585	0
242	20241018	152200	24934796	1585	1585	1585	1585	0
243	20241018	152100	24934796	1585	1585	1585	1585	0
244	20241018	152000	24934796	1585	1585	1585	1585	0
245	20241018	151900	24934796	1585	1585	1585	1585	0
246	20241018	151800	24934796	1585	1585	1585	1585	95
247	20241018	151700	24784221	1586	1586	1586	1586	0
248	20241018	151600	24784221	1586	1586	1586	1586	0
249	20241018	151500	24784221	1586	1586	1586	1586	0
250	20241018	151400	24784221	1586	1586	1586	1586	0
251	20241018	151300	24784221	1586	1585	1586	1585	11
252	20241018	151200	24766785	1580	1580	1580	1580	0
253	20241018	151100	24766785	1580	1580	1580	1580	0
254	20241018	151000	24766785	1580	1580	1580	1580	300
255	20241018	150900	24292785	1580	1580	1580	1580	0
256	20241018	150800	24292785	1580	1581	1581	1580	1000
257	20241018	150700	22712666	1587	1587	1587	1587	0
258	20241018	150600	22712666	1587	1587	1587	1587	0
259	20241018	150500	22712666	1587	1587	1587	1587	0
260	20241018	150400	22712666	1587	1587	1587	1587	0
261	20241018	150300	22712666	1587	1587	1587	1587	0
262	20241018	150200	22712666	1587	1587	1587	1587	0
263	20241018	150100	22712666	1587	1587	1587	1587	0
264	20241018	150000	22712666	1587	1587	1587	1587	0
265	20241018	145900	22712666	1587	1587	1587	1587	0
266	20241018	145800	22712666	1587	1587	1587	1587	0
267	20241018	145700	22712666	1587	1587	1587	1587	0
268	20241018	145600	22712666	1587	1587	1587	1587	2
269	20241018	145500	22709492	1588	1588	1588	1588	0
270	20241018	145400	22709492	1588	1588	1588	1588	0
271	20241018	145300	22709492	1588	1588	1588	1588	0
272	20241018	145200	22709492	1588	1588	1588	1588	0
273	20241018	145100	22709492	1588	1588	1588	1588	0
274	20241018	145000	22709492	1588	1588	1588	1588	0
275	20241018	144900	22709492	1588	1588	1588	1588	0
276	20241018	144800	22709492	1588	1588	1588	1588	0
277	20241018	144700	22709492	1588	1588	1588	1588	0
278	20241018	144600	22709492	1588	1588	1588	1588	0
279	20241018	144500	22709492	1588	1588	1588	1588	0
280	20241018	144400	22709492	1588	1588	1588	1588	0
281	20241018	144300	22709492	1588	1588	1588	1588	0
282	20241018	144200	22709492	1588	1588	1588	1588	0
283	20241018	144100	22709492	1588	1588	1588	1588	0
284	20241018	144000	22709492	1588	1588	1588	1588	0
285	20241018	143900	22709492	1588	1588	1588	1588	0
286	20241018	143800	22709492	1588	1588	1588	1588	0
287	20241018	143700	22709492	1588	1588	1588	1588	0
288	20241018	143600	22709492	1588	1588	1588	1588	0
289	20241018	143500	22709492	1588	1588	1588	1588	0
290	20241018	143400	22709492	1588	1588	1588	1588	0
291	20241018	143300	22709492	1588	1588	1588	1588	0
292	20241018	143200	22709492	1588	1588	1588	1588	18
293	20241018	143100	22680908	1588	1588	1588	1588	2
294	20241018	143000	22677732	1590	1590	1590	1590	0
295	20241018	142900	22677732	1590	1590	1590	1590	0
296	20241018	142800	22677732	1590	1590	1590	1590	0
297	20241018	142700	22677732	1590	1590	1590	1590	0
298	20241018	142600	22677732	1590	1590	1590	1590	0
299	20241018	142500	22677732	1590	1590	1590	1590	0
300	20241018	142400	22677732	1590	1590	1590	1590	0
301	20241018	142300	22677732	1590	1590	1590	1590	0
302	20241018	142200	22677732	1590	1590	1590	1590	20
303	20241018	142100	22645932	1590	1590	1590	1590	0
304	20241018	142000	22645932	1590	1590	1590	1590	0
305	20241018	141900	22645932	1590	1590	1590	1590	1
306	20241018	141800	22644342	1580	1580	1580	1580	0
307	20241018	141700	22644342	1580	1580	1580	1580	0
308	20241018	141600	22644342	1580	1580	1580	1580	100
309	20241018	141500	22486342	1590	1590	1590	1590	0
310	20241018	141400	22486342	1590	1590	1590	1590	0
311	20241018	141300	22486342	1590	1590	1590	1590	0
312	20241018	141200	22486342	1590	1589	1590	1589	1000
313	20241018	141100	20896589	1590	1590	1590	1590	0
314	20241018	141000	20896589	1590	1590	1590	1590	0
315	20241018	140900	20896589	1590	1590	1590	1590	0
316	20241018	140800	20896589	1590	1590	1590	1590	0
317	20241018	140700	20896589	1590	1590	1590	1590	0
318	20241018	140600	20896589	1590	1590	1590	1590	0
319	20241018	140500	20896589	1590	1590	1590	1590	0
320	20241018	140400	20896589	1590	1590	1590	1590	0
321	20241018	140300	20896589	1590	1590	1590	1590	0
322	20241018	140200	20896589	1590	1590	1590	1590	0
323	20241018	140100	20896589	1590	1590	1590	1590	0
324	20241018	140000	20896589	1590	1590	1590	1590	0
325	20241018	135900	20896589	1590	1590	1590	1590	0
326	20241018	135800	20896589	1590	1590	1590	1590	100
327	20241018	135700	20737589	1590	1590	1590	1590	0
328	20241018	135600	20737589	1590	1590	1590	1590	0
329	20241018	135500	20737589	1590	1590	1590	1590	0
330	20241018	135400	20737589	1590	1590	1590	1590	0
331	20241018	135300	20737589	1590	1590	1590	1590	0
332	20241018	135200	20737589	1590	1586	1590	1586	27
333	20241018	135100	20694760	1589	1589	1589	1589	0
334	20241018	135000	20694760	1589	1589	1589	1589	0
335	20241018	134900	20694760	1589	1589	1589	1589	0
336	20241018	134800	20694760	1589	1589	1589	1589	0
337	20241018	134700	20694760	1589	1589	1589	1589	0
338	20241018	134600	20694760	1589	1589	1589	1589	0
339	20241018	134500	20694760	1589	1589	1589	1589	0
340	20241018	134400	20694760	1589	1589	1589	1589	0
341	20241018	134300	20694760	1589	1589	1589	1589	0
342	20241018	134200	20694760	1589	1589	1589	1589	0
343	20241018	134100	20694760	1589	1589	1589	1589	0
344	20241018	134000	20694760	1589	1589	1589	1589	0
345	20241018	133900	20694760	1589	1589	1589	1589	0
346	20241018	133800	20694760	1589	1589	1589	1589	0
347	20241018	133700	20694760	1589	1589	1589	1589	0
348	20241018	133600	20694760	1589	1589	1589	1589	0
349	20241018	133500	20694760	1589	1589	1589	1589	0
350	20241018	133400	20694760	1589	1589	1589	1589	0
351	20241018	133300	20694760	1589	1589	1589	1589	0
352	20241018	133200	20694760	1589	1589	1589	1589	0
353	20241018	133100	20694760	1589	1589	1589	1589	0
354	20241018	133000	20694760	1589	1589	1589	1589	0
355	20241018	132900	20694760	1589	1589	1589	1589	0
356	20241018	132800	20694760	1589	1589	1589	1589	0
357	20241018	132700	20694760	1589	1589	1589	1589	0
358	20241018	132600	20694760	1589	1589	1589	1589	0
359	20241018	132500	20694760	1589	1589	1589	1589	0
360	20241018	132400	20694760	1589	1589	1589	1589	0
361	20241018	132300	20694760	1589	1589	1589	1589	0
362	20241018	132200	20694760	1589	1589	1589	1589	0
363	20241018	132100	20694760	1589	1589	1589	1589	0
364	20241018	132000	20694760	1589	1589	1589	1589	0
365	20241018	131900	20694760	1589	1589	1589	1589	0
366	20241018	131800	20694760	1589	1589	1589	1589	6
367	20241018	131700	20685226	1580	1580	1580	1580	0
368	20241018	131600	20685226	1580	1580	1580	1580	0
369	20241018	131500	20685226	1580	1590	1590	1580	406
370	20241018	131400	20043664	1587	1587	1587	1587	0
371	20241018	131300	20043664	1587	1587	1587	1587	0
372	20241018	131200	20043664	1587	1587	1587	1587	0
373	20241018	131100	20043664	1587	1587	1587	1587	0
374	20241018	131000	20043664	1587	1587	1587	1587	0
375	20241018	130900	20043664	1587	1587	1587	1587	0
376	20241018	130800	20043664	1587	1587	1587	1587	0
377	20241018	130700	20043664	1587	1587	1587	1587	0
378	20241018	130600	20043664	1587	1587	1587	1587	0
379	20241018	130500	20043664	1587	1587	1587	1587	0
380	20241018	130400	20043664	1587	1587	1587	1587	0
381	20241018	130300	20043664	1587	1587	1587	1587	0
382	20241018	130200	20043664	1587	1587	1587	1587	0
383	20241018	130100	20043664	1587	1587	1587	1587	0
384	20241018	130000	20043664	1587	1587	1587	1587	0
385	20241018	125900	20043664	1587	1587	1587	1587	1
386	20241018	125800	20042077	1588	1588	1588	1588	0
387	20241018	125700	20042077	1588	1588	1588	1588	1
388	20241018	125600	20040489	1589	1589	1589	1589	0
389	20241018	125500	20040489	1589	1589	1589	1589	0
390	20241018	125400	20040489	1589	1589	1589	1589	0
391	20241018	125300	20040489	1589	1589	1589	1589	0
392	20241018	125200	20040489	1589	1589	1589	1589	0
393	20241018	125100	20040489	1589	1592	1592	1589	4
394	20241018	125000	20034127	1593	1593	1593	1593	0
395	20241018	124900	20034127	1593	1593	1593	1593	0
396	20241018	124800	20034127	1593	1593	1593	1593	5
397	20241018	124700	20026162	1592	1592	1592	1592	0
398	20241018	124600	20026162	1592	1592	1592	1592	0
399	20241018	124500	20026162	1592	1590	1592	1590	800
400	20241018	124400	18753251	1590	1590	1590	1590	0
401	20241018	124300	18753251	1590	1590	1590	1590	0
402	20241018	124200	18753251	1590	1588	1590	1588	500
403	20241018	124100	17958927	1588	1588	1588	1588	0
404	20241018	124000	17958927	1588	1588	1588	1588	0
405	20241018	123900	17958927	1588	1588	1588	1588	0
406	20241018	123800	17958927	1588	1588	1588	1588	0
407	20241018	123700	17958927	1588	1588	1588	1588	0
408	20241018	123600	17958927	1588	1588	1588	1588	6
409	20241018	123500	17949399	1588	1588	1588	1588	0
410	20241018	123400	17949399	1588	1588	1588	1588	0
411	20241018	123300	17949399	1588	1588	1588	1588	0
412	20241018	123200	17949399	1588	1588	1588	1588	0
413	20241018	123100	17949399	1588	1588	1588	1588	0
414	20241018	123000	17949399	1588	1588	1588	1588	0
415	20241018	122900	17949399	1588	1588	1588	1588	0
416	20241018	122800	17949399	1588	1588	1588	1588	0
417	20241018	122700	17949399	1588	1588	1588	1588	0
418	20241018	122600	17949399	1588	1588	1588	1588	0
419	20241018	122500	17949399	1588	1588	1588	1588	0
420	20241018	122400	17949399	1588	1588	1588	1588	0
421	20241018	122300	17949399	1588	1588	1588	1588	0
422	20241018	122200	17949399	1588	1588	1588	1588	0
423	20241018	122100	17949399	1588	1588	1588	1588	0
424	20241018	122000	17949399	1588	1588	1588	1588	0
425	20241018	121900	17949399	1588	1588	1588	1588	0
426	20241018	121800	17949399	1588	1588	1588	1588	0
427	20241018	121700	17949399	1588	1588	1588	1588	0
428	20241018	121600	17949399	1588	1588	1588	1588	0
429	20241018	121500	17949399	1588	1588	1588	1588	0
430	20241018	121400	17949399	1588	1588	1588	1588	0
431	20241018	121300	17949399	1588	1588	1588	1588	0
432	20241018	121200	17949399	1588	1588	1588	1588	0
433	20241018	121100	17949399	1588	1588	1588	1588	5
434	20241018	121000	17941459	1588	1588	1588	1588	0
435	20241018	120900	17941459	1588	1588	1588	1588	0
436	20241018	120800	17941459	1588	1588	1588	1588	0
437	20241018	120700	17941459	1588	1588	1588	1588	0
438	20241018	120600	17941459	1588	1588	1588	1588	0
439	20241018	120500	17941459	1588	1588	1588	1588	0
440	20241018	120400	17941459	1588	1588	1588	1588	0
441	20241018	120300	17941459	1588	1588	1588	1588	0
442	20241018	120200	17941459	1588	1588	1588	1588	0
443	20241018	120100	17941459	1588	1588	1588	1588	0
444	20241018	120000	17941459	1588	1588	1588	1588	0
445	20241018	115900	17941459	1588	1588	1588	1588	0
446	20241018	115800	17941459	1588	1588	1588	1588	0
447	20241018	115700	17941459	1588	1588	1588	1588	0
448	20241018	115600	17941459	1588	1588	1588	1588	0
449	20241018	115500	17941459	1588	1588	1588	1588	0
450	20241018	115400	17941459	1588	1588	1588	1588	0
451	20241018	115300	17941459	1588	1588	1588	1588	0
452	20241018	115200	17941459	1588	1588	1588	1588	0
453	20241018	115100	17941459	1588	1588	1588	1588	0
454	20241018	115000	17941459	1588	1588	1588	1588	1
455	20241018	114900	17939871	1588	1588	1588	1588	0
456	20241018	114800	17939871	1588	1588	1588	1588	0
457	20241018	114700	17939871	1588	1588	1588	1588	0
458	20241018	114600	17939871	1588	1588	1588	1588	0
459	20241018	114500	17939871	1588	1588	1588	1588	0
460	20241018	114400	17939871	1588	1588	1588	1588	0
461	20241018	114300	17939871	1588	1588	1588	1588	0
462	20241018	114200	17939871	1588	1588	1588	1588	0
463	20241018	114100	17939871	1588	1582	1588	1582	210
464	20241018	114000	17607633	1582	1582	1582	1582	0
465	20241018	113900	17607633	1582	1582	1582	1582	1
466	20241018	113800	17606051	1577	1577	1577	1577	0
467	20241018	113700	17606051	1577	1577	1577	1577	0
468	20241018	113600	17606051	1577	1577	1577	1577	0
469	20241018	113500	17606051	1577	1577	1577	1577	0
470	20241018	113400	17606051	1577	1577	1577	1577	0
471	20241018	113300	17606051	1577	1577	1577	1577	0
472	20241018	113200	17606051	1577	1577	1577	1577	0
473	20241018	113100	17606051	1577	1577	1577	1577	0
474	20241018	113000	17606051	1577	1577	1577	1577	0
475	20241018	112900	17606051	1577	1577	1577	1577	0
476	20241018	112800	17606051	1577	1577	1577	1577	0
477	20241018	112700	17606051	1577	1577	1577	1577	0
478	20241018	112600	17606051	1577	1577	1577	1577	0
479	20241018	112500	17606051	1577	1577	1577	1577	0
480	20241018	112400	17606051	1577	1577	1577	1577	11
481	20241018	112300	17588704	1582	1582	1582	1582	0
482	20241018	112200	17588704	1582	1582	1582	1582	0
483	20241018	112100	17588704	1582	1582	1582	1582	0
484	20241018	112000	17588704	1582	1582	1582	1582	0
485	20241018	111900	17588704	1582	1582	1582	1582	0
486	20241018	111800	17588704	1582	1582	1582	1582	1
487	20241018	111700	17587122	1579	1579	1579	1579	0
488	20241018	111600	17587122	1579	1579	1579	1579	0
489	20241018	111500	17587122	1579	1579	1579	1579	0
490	20241018	111400	17587122	1579	1579	1579	1579	0
491	20241018	111300	17587122	1579	1579	1579	1579	0
492	20241018	111200	17587122	1579	1579	1579	1579	0
493	20241018	111100	17587122	1579	1580	1580	1579	8
494	20241018	111000	17574487	1582	1582	1582	1582	0
495	20241018	110900	17574487	1582	1582	1582	1582	0
496	20241018	110800	17574487	1582	1582	1582	1582	0
497	20241018	110700	17574487	1582	1582	1582	1582	1
498	20241018	110600	17572905	1577	1577	1577	1577	0
499	20241018	110500	17572905	1577	1577	1577	1577	0
500	20241018	110400	17572905	1577	1577	1577	1577	0
501	20241018	110300	17572905	1577	1577	1577	1577	0
502	20241018	110200	17572905	1577	1577	1577	1577	0
503	20241018	110100	17572905	1577	1577	1577	1577	0
504	20241018	110000	17572905	1577	1577	1577	1577	0
505	20241018	105900	17572905	1577	1577	1577	1577	0
506	20241018	105800	17572905	1577	1577	1577	1577	0
507	20241018	105700	17572905	1577	1577	1577	1577	0
508	20241018	105600	17572905	1577	1577	1577	1577	0
509	20241018	105500	17572905	1577	1577	1577	1577	0
510	20241018	105400	17572905	1577	1577	1577	1577	0
511	20241018	105300	17572905	1577	1577	1577	1577	0
512	20241018	105200	17572905	1577	1578	1578	1577	7
513	20241018	105100	17561864	1578	1578	1578	1578	0
514	20241018	105000	17561864	1578	1578	1578	1578	0
515	20241018	104900	17561864	1578	1578	1578	1578	0
516	20241018	104800	17561864	1578	1578	1578	1578	0
517	20241018	104700	17561864	1578	1578	1578	1578	0
518	20241018	104600	17561864	1578	1578	1578	1578	0
519	20241018	104500	17561864	1578	1578	1578	1578	0
520	20241018	104400	17561864	1578	1578	1578	1578	8
521	20241018	104300	17549240	1589	1589	1589	1589	0
522	20241018	104200	17549240	1589	1589	1589	1589	0
523	20241018	104100	17549240	1589	1589	1589	1589	0
524	20241018	104000	17549240	1589	1589	1589	1589	0
525	20241018	103900	17549240	1589	1589	1589	1589	0
526	20241018	103800	17549240	1589	1589	1589	1589	0
527	20241018	103700	17549240	1589	1589	1589	1589	0
528	20241018	103600	17549240	1589	1589	1589	1589	0
529	20241018	103500	17549240	1589	1589	1589	1589	0
530	20241018	103400	17549240	1589	1589	1589	1589	0
531	20241018	103300	17549240	1589	1589	1589	1589	71
532	20241018	103200	17436421	1589	1589	1589	1589	54
533	20241018	103100	17350615	1589	1589	1589	1589	0
534	20241018	103000	17350615	1589	1589	1589	1589	0
535	20241018	102900	17350615	1589	1589	1589	1589	0
536	20241018	102800	17350615	1589	1589	1589	1589	0
537	20241018	102700	17350615	1589	1589	1589	1589	6
538	20241018	102600	17341081	1577	1577	1577	1577	0
539	20241018	102500	17341081	1577	1577	1577	1577	0
540	20241018	102400	17341081	1577	1577	1577	1577	0
541	20241018	102300	17341081	1577	1577	1577	1577	0
542	20241018	102200	17341081	1577	1577	1577	1577	7
543	20241018	102100	17330042	1589	1589	1589	1589	0
544	20241018	102000	17330042	1589	1589	1589	1589	0
545	20241018	101900	17330042	1589	1589	1589	1589	2
546	20241018	101800	17326864	1589	1589	1589	1589	0
547	20241018	101700	17326864	1589	1589	1589	1589	0
548	20241018	101600	17326864	1589	1589	1589	1589	1
549	20241018	101500	17325275	1576	1578	1578	1576	447
550	20241018	101400	16620656	1577	1577	1577	1577	0
551	20241018	101300	16620656	1577	1577	1577	1577	0
552	20241018	101200	16620656	1577	1577	1577	1577	0
553	20241018	101100	16620656	1577	1577	1577	1577	8
554	20241018	101000	16608040	1585	1585	1585	1585	0
555	20241018	100900	16608040	1585	1585	1585	1585	0
556	20241018	100800	16608040	1585	1585	1585	1585	0
557	20241018	100700	16608040	1585	1585	1585	1585	2
558	20241018	100600	16604870	1590	1590	1590	1590	0
559	20241018	100500	16604870	1590	1590	1590	1590	0
560	20241018	100400	16604870	1590	1590	1590	1590	0
561	20241018	100300	16604870	1590	1590	1590	1590	0
562	20241018	100200	16604870	1590	1590	1590	1590	0
563	20241018	100100	16604870	1590	1590	1590	1590	0
564	20241018	100000	16604870	1590	1590	1590	1590	0
565	20241018	095900	16604870	1590	1590	1590	1590	0
566	20241018	095800	16604870	1590	1590	1590	1590	0
567	20241018	095700	16604870	1590	1590	1590	1590	0
568	20241018	095600	16604870	1590	1588	1590	1588	17
569	20241018	095500	16577866	1576	1576	1576	1576	0
570	20241018	095400	16577866	1576	1576	1576	1576	0
571	20241018	095300	16577866	1576	1583	1583	1576	2500
572	20241018	095200	12632642	1590	1590	1590	1590	100
573	20241018	095100	12473642	1590	1590	1590	1590	0
574	20241018	095000	12473642	1590	1590	1590	1590	4
575	20241018	094900	12467282	1590	1590	1590	1590	0
576	20241018	094800	12467282	1590	1590	1590	1590	896
577	20241018	094700	11042642	1590	1590	1590	1590	0
578	20241018	094600	11042642	1590	1590	1590	1590	0
579	20241018	094500	11042642	1590	1590	1590	1590	0
580	20241018	094400	11042642	1590	1590	1590	1590	21
581	20241018	094300	11009252	1590	1590	1590	1590	681
582	20241018	094200	9926462	1591	1591	1591	1591	1
583	20241018	094100	9924871	1591	1591	1591	1591	3
584	20241018	094000	9920098	1591	1591	1591	1591	0
585	20241018	093900	9920098	1591	1591	1591	1591	0
586	20241018	093800	9920098	1591	1591	1591	1591	0
587	20241018	093700	9920098	1591	1591	1591	1591	0
588	20241018	093600	9920098	1591	1591	1591	1591	0
589	20241018	093500	9920098	1591	1591	1591	1591	0
590	20241018	093400	9920098	1591	1591	1591	1591	1
591	20241018	093300	9918507	1580	1580	1580	1580	0
592	20241018	093200	9918507	1580	1580	1580	1580	0
593	20241018	093100	9918507	1580	1580	1580	1580	0
594	20241018	093000	9918507	1580	1580	1580	1580	0
595	20241018	092900	9918507	1580	1580	1580	1580	0
596	20241018	092800	9918507	1580	1580	1580	1580	0
597	20241018	092700	9918507	1580	1580	1580	1580	0
598	20241018	092600	9918507	1580	1580	1580	1580	319
599	20241018	092500	9414487	1576	1576	1576	1576	0
600	20241018	092400	9414487	1576	1576	1576	1576	0
601	20241018	092300	9414487	1576	1577	1577	1576	500
602	20241018	092200	8626436	1576	1591	1591	1576	4200
603	20241018	092100	1988602	1592	1592	1592	1592	0
604	20241018	092000	1988602	1592	1594	1594	1592	497
605	20241018	091900	1197002	1592	1592	1592	1592	0
606	20241018	091800	1197002	1592	1592	1592	1592	0
607	20241018	091700	1197002	1592	1592	1592	1592	57
608	20241018	091600	1106258	1593	1593	1593	1593	0
609	20241018	091500	1106258	1593	1593	1593	1593	2
610	20241018	091400	1103072	1592	1591	1592	1591	447
611	20241018	091300	391495	1585	1585	1585	1585	6
612	20241018	091200	381985	1585	1585	1585	1585	0
613	20241018	091100	381985	1585	1585	1585	1585	0
614	20241018	091000	381985	1585	1585	1585	1585	0
615	20241018	090900	381985	1585	1585	1585	1585	0
616	20241018	090800	381985	1585	1585	1585	1585	0
617	20241018	090700	381985	1585	1585	1585	1585	61
618	20241018	090600	285300	1585	1585	1585	1585	0
619	20241018	090500	285300	1585	1585	1585	1585	0
620	20241018	090400	285300	1585	1585	1585	1585	0
621	20241018	090300	285300	1585	1585	1585	1585	0
622	20241018	090200	285300	1585	1585	1585	1585	0
623	20241018	090100	285300	1585	1585	1585	1585	0
624	20241018	090000	285300	1585	1585	1585	1585	180