KissMeData/060900/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	194200	157309573	1175	1175	1175	1175	4376
3	20241018	194100	157309573	1175	1175	1175	1175	0
4	20241018	194000	157309573	1175	1175	1175	1175	0
5	20241018	193900	157309573	1175	1175	1175	1175	0
6	20241018	193800	157309573	1175	1175	1175	1175	0
7	20241018	193700	157309573	1175	1175	1175	1175	0
8	20241018	193600	157309573	1175	1175	1175	1175	0
9	20241018	193500	157309573	1175	1175	1175	1175	0
10	20241018	193400	157309573	1175	1175	1175	1175	0
11	20241018	193300	157309573	1175	1175	1175	1175	0
12	20241018	193200	157309573	1175	1175	1175	1175	0
13	20241018	193100	157309573	1175	1175	1175	1175	0
14	20241018	193000	157309573	1175	1175	1175	1175	0
15	20241018	192900	157309573	1175	1175	1175	1175	0
16	20241018	192800	157309573	1175	1175	1175	1175	0
17	20241018	192700	157309573	1175	1175	1175	1175	0
18	20241018	192600	157309573	1175	1175	1175	1175	0
19	20241018	192500	157309573	1175	1175	1175	1175	0
20	20241018	192400	157309573	1175	1175	1175	1175	0
21	20241018	192300	157309573	1175	1175	1175	1175	0
22	20241018	192200	157309573	1175	1175	1175	1175	0
23	20241018	192100	157309573	1175	1175	1175	1175	0
24	20241018	192000	157309573	1175	1175	1175	1175	0
25	20241018	191900	157309573	1175	1175	1175	1175	0
26	20241018	191800	157309573	1175	1175	1175	1175	0
27	20241018	191700	157309573	1175	1175	1175	1175	0
28	20241018	191600	157309573	1175	1175	1175	1175	0
29	20241018	191500	157309573	1175	1175	1175	1175	0
30	20241018	191400	157309573	1175	1175	1175	1175	0
31	20241018	191300	157309573	1175	1175	1175	1175	0
32	20241018	191200	157309573	1175	1175	1175	1175	4376
33	20241018	191100	157309573	1175	1175	1175	1175	0
34	20241018	191000	157309573	1175	1175	1175	1175	0
35	20241018	190900	157309573	1175	1175	1175	1175	0
36	20241018	190800	157309573	1175	1175	1175	1175	0
37	20241018	190700	157309573	1175	1175	1175	1175	0
38	20241018	190600	157309573	1175	1175	1175	1175	0
39	20241018	190500	157309573	1175	1175	1175	1175	0
40	20241018	190400	157309573	1175	1175	1175	1175	0
41	20241018	190300	157309573	1175	1175	1175	1175	0
42	20241018	190200	157309573	1175	1175	1175	1175	0
43	20241018	190100	157309573	1175	1175	1175	1175	0
44	20241018	190000	157309573	1175	1175	1175	1175	0
45	20241018	185900	157309573	1175	1175	1175	1175	0
46	20241018	185800	157309573	1175	1175	1175	1175	0
47	20241018	185700	157309573	1175	1175	1175	1175	0
48	20241018	185600	157309573	1175	1175	1175	1175	0
49	20241018	185500	157309573	1175	1175	1175	1175	0
50	20241018	185400	157309573	1175	1175	1175	1175	0
51	20241018	185300	157309573	1175	1175	1175	1175	0
52	20241018	185200	157309573	1175	1175	1175	1175	0
53	20241018	185100	157309573	1175	1175	1175	1175	0
54	20241018	185000	157309573	1175	1175	1175	1175	0
55	20241018	184900	157309573	1175	1175	1175	1175	0
56	20241018	184800	157309573	1175	1175	1175	1175	0
57	20241018	184700	157309573	1175	1175	1175	1175	0
58	20241018	184600	157309573	1175	1175	1175	1175	0
59	20241018	184500	157309573	1175	1175	1175	1175	0
60	20241018	184400	157309573	1175	1175	1175	1175	0
61	20241018	184300	157309573	1175	1175	1175	1175	0
62	20241018	184200	157309573	1175	1175	1175	1175	4376
63	20241018	184100	157309573	1175	1175	1175	1175	0
64	20241018	184000	157309573	1175	1175	1175	1175	0
65	20241018	183900	157309573	1175	1175	1175	1175	0
66	20241018	183800	157309573	1175	1175	1175	1175	0
67	20241018	183700	157309573	1175	1175	1175	1175	0
68	20241018	183600	157309573	1175	1175	1175	1175	0
69	20241018	183500	157309573	1175	1175	1175	1175	0
70	20241018	183400	157309573	1175	1175	1175	1175	0
71	20241018	183300	157309573	1175	1175	1175	1175	0
72	20241018	183200	157309573	1175	1175	1175	1175	0
73	20241018	183100	157309573	1175	1175	1175	1175	0
74	20241018	183000	157309573	1175	1175	1175	1175	0
75	20241018	182900	157309573	1175	1175	1175	1175	0
76	20241018	182800	157309573	1175	1175	1175	1175	0
77	20241018	182700	157309573	1175	1175	1175	1175	0
78	20241018	182600	157309573	1175	1175	1175	1175	0
79	20241018	182500	157309573	1175	1175	1175	1175	0
80	20241018	182400	157309573	1175	1175	1175	1175	0
81	20241018	182300	157309573	1175	1175	1175	1175	0
82	20241018	182200	157309573	1175	1175	1175	1175	0
83	20241018	182100	157309573	1175	1175	1175	1175	0
84	20241018	182000	157309573	1175	1175	1175	1175	0
85	20241018	181900	157309573	1175	1175	1175	1175	0
86	20241018	181800	157309573	1175	1175	1175	1175	0
87	20241018	181700	157309573	1175	1175	1175	1175	0
88	20241018	181600	157309573	1175	1175	1175	1175	0
89	20241018	181500	157309573	1175	1175	1175	1175	0
90	20241018	181400	157309573	1175	1175	1175	1175	0
91	20241018	181300	157309573	1175	1175	1175	1175	0
92	20241018	181200	157309573	1175	1175	1175	1175	4376
93	20241018	181100	157309573	1175	1175	1175	1175	0
94	20241018	181000	157309573	1175	1175	1175	1175	0
95	20241018	180900	157309573	1175	1175	1175	1175	0
96	20241018	180800	157309573	1175	1175	1175	1175	0
97	20241018	180700	157309573	1175	1175	1175	1175	0
98	20241018	180600	157309573	1175	1175	1175	1175	0
99	20241018	180500	157309573	1175	1175	1175	1175	0
100	20241018	180400	157309573	1175	1175	1175	1175	0
101	20241018	180300	157309573	1175	1175	1175	1175	0
102	20241018	180200	157309573	1175	1175	1175	1175	0
103	20241018	180100	157309573	1175	1175	1175	1175	0
104	20241018	180000	157309573	1175	1175	1175	1175	0
105	20241018	175900	157309573	1175	1175	1175	1175	0
106	20241018	175800	157309573	1175	1175	1175	1175	0
107	20241018	175700	157309573	1175	1175	1175	1175	0
108	20241018	175600	157309573	1175	1175	1175	1175	0
109	20241018	175500	157309573	1175	1175	1175	1175	0
110	20241018	175400	157309573	1175	1175	1175	1175	0
111	20241018	175300	157309573	1175	1175	1175	1175	0
112	20241018	175200	157309573	1175	1175	1175	1175	0
113	20241018	175100	157309573	1175	1175	1175	1175	0
114	20241018	175000	157309573	1175	1175	1175	1175	0
115	20241018	174900	157309573	1175	1175	1175	1175	0
116	20241018	174800	157309573	1175	1175	1175	1175	0
117	20241018	174700	157309573	1175	1175	1175	1175	0
118	20241018	174600	157309573	1175	1175	1175	1175	0
119	20241018	174500	157309573	1175	1175	1175	1175	0
120	20241018	174400	157309573	1175	1175	1175	1175	0
121	20241018	174300	157309573	1175	1175	1175	1175	0
122	20241018	174200	157309573	1175	1175	1175	1175	4376
123	20241018	174100	157309573	1175	1175	1175	1175	0
124	20241018	174000	157309573	1175	1175	1175	1175	0
125	20241018	173900	157309573	1175	1175	1175	1175	0
126	20241018	173800	157309573	1175	1175	1175	1175	0
127	20241018	173700	157309573	1175	1175	1175	1175	0
128	20241018	173600	157309573	1175	1175	1175	1175	0
129	20241018	173500	157309573	1175	1175	1175	1175	0
130	20241018	173400	157309573	1175	1175	1175	1175	0
131	20241018	173300	157309573	1175	1175	1175	1175	0
132	20241018	173200	157309573	1175	1175	1175	1175	0
133	20241018	173100	157309573	1175	1175	1175	1175	0
134	20241018	173000	157309573	1175	1175	1175	1175	0
135	20241018	172900	157309573	1175	1175	1175	1175	0
136	20241018	172800	157309573	1175	1175	1175	1175	0
137	20241018	172700	157309573	1175	1175	1175	1175	0
138	20241018	172600	157309573	1175	1175	1175	1175	0
139	20241018	172500	157309573	1175	1175	1175	1175	0
140	20241018	172400	157309573	1175	1175	1175	1175	0
141	20241018	172300	157309573	1175	1175	1175	1175	0
142	20241018	172200	157309573	1175	1175	1175	1175	0
143	20241018	172100	157309573	1175	1175	1175	1175	0
144	20241018	172000	157309573	1175	1175	1175	1175	0
145	20241018	171900	157309573	1175	1175	1175	1175	0
146	20241018	171800	157309573	1175	1175	1175	1175	0
147	20241018	171700	157309573	1175	1175	1175	1175	0
148	20241018	171600	157309573	1175	1175	1175	1175	0
149	20241018	171500	157309573	1175	1175	1175	1175	0
150	20241018	171400	157309573	1175	1175	1175	1175	0
151	20241018	171300	157309573	1175	1175	1175	1175	0
152	20241018	171200	157309573	1175	1175	1175	1175	4376
153	20241018	171100	157309573	1175	1175	1175	1175	0
154	20241018	171000	157309573	1175	1175	1175	1175	0
155	20241018	170900	157309573	1175	1175	1175	1175	0
156	20241018	170800	157309573	1175	1175	1175	1175	0
157	20241018	170700	157309573	1175	1175	1175	1175	0
158	20241018	170600	157309573	1175	1175	1175	1175	0
159	20241018	170500	157309573	1175	1175	1175	1175	0
160	20241018	170400	157309573	1175	1175	1175	1175	0
161	20241018	170300	157309573	1175	1175	1175	1175	0
162	20241018	170200	157309573	1175	1175	1175	1175	0
163	20241018	170100	157309573	1175	1175	1175	1175	0
164	20241018	170000	157309573	1175	1175	1175	1175	0
165	20241018	165900	157309573	1175	1175	1175	1175	0
166	20241018	165800	157309573	1175	1175	1175	1175	0
167	20241018	165700	157309573	1175	1175	1175	1175	0
168	20241018	165600	157309573	1175	1175	1175	1175	0
169	20241018	165500	157309573	1175	1175	1175	1175	0
170	20241018	165400	157309573	1175	1175	1175	1175	0
171	20241018	165300	157309573	1175	1175	1175	1175	0
172	20241018	165200	157309573	1175	1175	1175	1175	0
173	20241018	165100	157309573	1175	1175	1175	1175	0
174	20241018	165000	157309573	1175	1175	1175	1175	0
175	20241018	164900	157309573	1175	1175	1175	1175	0
176	20241018	164800	157309573	1175	1175	1175	1175	0
177	20241018	164700	157309573	1175	1175	1175	1175	0
178	20241018	164600	157309573	1175	1175	1175	1175	0
179	20241018	164500	157309573	1175	1175	1175	1175	0
180	20241018	164400	157309573	1175	1175	1175	1175	0
181	20241018	164300	157309573	1175	1175	1175	1175	0
182	20241018	164200	157309573	1175	1175	1175	1175	4376
183	20241018	164100	157309573	1175	1175	1175	1175	0
184	20241018	164000	157309573	1175	1175	1175	1175	0
185	20241018	163900	157309573	1175	1175	1175	1175	0
186	20241018	163800	157309573	1175	1175	1175	1175	0
187	20241018	163700	157309573	1175	1175	1175	1175	0
188	20241018	163600	157309573	1175	1175	1175	1175	0
189	20241018	163500	157309573	1175	1175	1175	1175	0
190	20241018	163400	157309573	1175	1175	1175	1175	0
191	20241018	163300	157309573	1175	1175	1175	1175	0
192	20241018	163200	157309573	1175	1175	1175	1175	0
193	20241018	163100	157309573	1175	1175	1175	1175	0
194	20241018	163000	157309573	1175	1175	1175	1175	0
195	20241018	162900	157309573	1175	1175	1175	1175	0
196	20241018	162800	157309573	1175	1175	1175	1175	0
197	20241018	162700	157309573	1175	1175	1175	1175	0
198	20241018	162600	157309573	1175	1175	1175	1175	0
199	20241018	162500	157309573	1175	1175	1175	1175	0
200	20241018	162400	157309573	1175	1175	1175	1175	0
201	20241018	162300	157309573	1175	1175	1175	1175	0
202	20241018	162200	157309573	1175	1175	1175	1175	0
203	20241018	162100	157309573	1175	1175	1175	1175	0
204	20241018	162000	157309573	1175	1175	1175	1175	0
205	20241018	161900	157309573	1175	1175	1175	1175	0
206	20241018	161800	157309573	1175	1175	1175	1175	0
207	20241018	161700	157309573	1175	1175	1175	1175	0
208	20241018	161600	157309573	1175	1175	1175	1175	0
209	20241018	161500	157309573	1175	1175	1175	1175	0
210	20241018	161400	157309573	1175	1175	1175	1175	0
211	20241018	161300	157309573	1175	1175	1175	1175	0
212	20241018	161200	157309573	1175	1175	1175	1175	4376
213	20241018	161100	157309573	1175	1175	1175	1175	0
214	20241018	161000	157309573	1175	1175	1175	1175	0
215	20241018	160900	157309573	1175	1175	1175	1175	0
216	20241018	160800	157309573	1175	1175	1175	1175	0
217	20241018	160700	157309573	1175	1175	1175	1175	0
218	20241018	160600	157309573	1175	1175	1175	1175	0
219	20241018	160500	157309573	1175	1175	1175	1175	0
220	20241018	160400	157309573	1175	1175	1175	1175	0
221	20241018	160300	157309573	1175	1175	1175	1175	0
222	20241018	160200	157309573	1175	1175	1175	1175	0
223	20241018	160100	157309573	1175	1175	1175	1175	0
224	20241018	160000	157309573	1175	1175	1175	1175	0
225	20241018	155900	157309573	1175	1175	1175	1175	0
226	20241018	155800	157309573	1175	1175	1175	1175	0
227	20241018	155700	157309573	1175	1175	1175	1175	0
228	20241018	155600	157309573	1175	1175	1175	1175	0
229	20241018	155500	157309573	1175	1175	1175	1175	0
230	20241018	155400	157309573	1175	1175	1175	1175	0
231	20241018	155300	157309573	1175	1175	1175	1175	0
232	20241018	155200	157309573	1175	1175	1175	1175	0
233	20241018	155100	157309573	1175	1175	1175	1175	0
234	20241018	155000	157309573	1175	1175	1175	1175	0
235	20241018	154900	157309573	1175	1175	1175	1175	0
236	20241018	154800	157309573	1175	1175	1175	1175	0
237	20241018	154700	157309573	1175	1175	1175	1175	0
238	20241018	154600	157309573	1175	1175	1175	1175	0
239	20241018	154500	157309573	1175	1175	1175	1175	0
240	20241018	154400	157309573	1175	1175	1175	1175	0
241	20241018	154300	157309573	1175	1175	1175	1175	0
242	20241018	154200	157309573	1175	1175	1175	1175	4376
243	20241018	154100	157309573	1175	1175	1175	1175	0
244	20241018	154000	157309573	1175	1175	1175	1175	0
245	20241018	153900	157309573	1175	1175	1175	1175	0
246	20241018	153800	157309573	1175	1175	1175	1175	0
247	20241018	153700	157309573	1175	1175	1175	1175	0
248	20241018	153600	157309573	1175	1175	1175	1175	0
249	20241018	153500	157309573	1175	1175	1175	1175	0
250	20241018	153400	157309573	1175	1175	1175	1175	0
251	20241018	153300	157309573	1175	1175	1175	1175	0
252	20241018	153200	157309573	1175	1175	1175	1175	0
253	20241018	153100	157309573	1175	1175	1175	1175	0
254	20241018	153000	157309573	1175	1175	1175	1175	4376
255	20241018	152900	152167773	1177	1177	1177	1177	0
256	20241018	152800	152167773	1177	1177	1177	1177	0
257	20241018	152700	152167773	1177	1177	1177	1177	0
258	20241018	152600	152167773	1177	1177	1177	1177	0
259	20241018	152500	152167773	1177	1177	1177	1177	0
260	20241018	152400	152167773	1177	1177	1177	1177	0
261	20241018	152300	152167773	1177	1177	1177	1177	0
262	20241018	152200	152167773	1177	1177	1177	1177	0
263	20241018	152100	152167773	1177	1177	1177	1177	0
264	20241018	152000	152167773	1177	1177	1177	1177	0
265	20241018	151900	152167773	1177	1184	1184	1177	171
266	20241018	151800	151966243	1176	1182	1182	1176	2960
267	20241018	151700	148481671	1186	1182	1186	1182	16
268	20241018	151600	148462755	1182	1182	1182	1182	301
269	20241018	151500	148106973	1182	1181	1182	1181	1020
270	20241018	151400	146901342	1181	1180	1181	1180	1618
271	20241018	151300	144991322	1180	1180	1180	1180	0
272	20241018	151200	144991322	1180	1180	1180	1180	1
273	20241018	151100	144990142	1186	1186	1186	1186	0
274	20241018	151000	144990142	1186	1186	1186	1186	0
275	20241018	150900	144990142	1186	1186	1186	1186	84
276	20241018	150800	144890518	1187	1176	1187	1176	100
277	20241018	150700	144772907	1187	1177	1187	1176	3376
278	20241018	150600	140800753	1177	1177	1177	1177	0
279	20241018	150500	140800753	1177	1180	1180	1177	9881
280	20241018	150400	129154690	1188	1188	1188	1188	4
281	20241018	150300	129149938	1188	1181	1188	1179	601
282	20241018	150200	128440732	1189	1189	1189	1189	0
283	20241018	150100	128440732	1189	1189	1189	1189	0
284	20241018	150000	128440732	1189	1189	1189	1189	1
285	20241018	145900	128439543	1180	1180	1180	1180	1550
286	20241018	145800	126610543	1180	1180	1180	1180	0
287	20241018	145700	126610543	1180	1180	1180	1180	0
288	20241018	145600	126610543	1180	1180	1180	1180	0
289	20241018	145500	126610543	1180	1179	1180	1179	117
290	20241018	145400	126472486	1180	1179	1180	1179	1060
291	20241018	145300	125222743	1180	1180	1180	1180	0
292	20241018	145200	125222743	1180	1180	1180	1180	434
293	20241018	145100	124710623	1180	1180	1180	1180	1362
294	20241018	145000	123103463	1179	1181	1181	1179	500
295	20241018	144900	122513942	1181	1181	1181	1181	0
296	20241018	144800	122513942	1181	1181	1181	1181	0
297	20241018	144700	122513942	1181	1181	1181	1181	10
298	20241018	144600	122502132	1180	1180	1180	1180	0
299	20241018	144500	122502132	1180	1180	1180	1180	0
300	20241018	144400	122502132	1180	1187	1187	1180	1000
301	20241018	144300	121322068	1187	1187	1187	1187	0
302	20241018	144200	121322068	1187	1187	1187	1187	3
303	20241018	144100	121318507	1188	1188	1188	1188	1
304	20241018	144000	121317319	1189	1190	1190	1189	2
305	20241018	143900	121314940	1190	1191	1191	1190	12
306	20241018	143800	121300649	1191	1191	1191	1191	1
307	20241018	143700	121299458	1191	1191	1191	1191	0
308	20241018	143600	121299458	1191	1191	1191	1191	0
309	20241018	143500	121299458	1191	1191	1191	1191	50
310	20241018	143400	121239908	1191	1191	1191	1191	1
311	20241018	143300	121238717	1183	1183	1183	1183	0
312	20241018	143200	121238717	1183	1183	1183	1183	0
313	20241018	143100	121238717	1183	1183	1183	1183	0
314	20241018	143000	121238717	1183	1183	1183	1183	0
315	20241018	142900	121238717	1183	1183	1183	1183	51
316	20241018	142800	121178384	1183	1183	1183	1183	0
317	20241018	142700	121178384	1183	1183	1183	1177	1237
318	20241018	142600	119722031	1183	1183	1183	1183	10
319	20241018	142500	119710201	1183	1183	1183	1183	125
320	20241018	142400	119562326	1183	1185	1185	1183	349
321	20241018	142300	119149097	1185	1185	1185	1185	1
322	20241018	142200	119147912	1188	1188	1188	1188	0
323	20241018	142100	119147912	1188	1188	1188	1188	0
324	20241018	142000	119147912	1188	1188	1188	1188	0
325	20241018	141900	119147912	1188	1188	1188	1188	0
326	20241018	141800	119147912	1188	1188	1188	1188	0
327	20241018	141700	119147912	1188	1188	1188	1188	0
328	20241018	141600	119147912	1188	1188	1188	1188	85
329	20241018	141500	119046932	1188	1188	1188	1188	110
330	20241018	141400	118916252	1188	1188	1188	1188	0
331	20241018	141300	118916252	1188	1185	1188	1185	200
332	20241018	141200	118678952	1187	1187	1187	1187	137
333	20241018	141100	118516333	1187	1187	1187	1187	862
334	20241018	141000	117493139	1189	1189	1189	1189	1
335	20241018	140900	117491950	1188	1188	1188	1188	291
336	20241018	140800	117146242	1187	1187	1187	1187	148
337	20241018	140700	116970566	1187	1187	1187	1187	20
338	20241018	140600	116946826	1184	1183	1184	1183	1057
339	20241018	140500	115695922	1176	1176	1176	1176	0
340	20241018	140400	115695922	1176	1183	1183	1176	2691
341	20241018	140300	112530582	1183	1183	1183	1183	0
342	20241018	140200	112530582	1183	1178	1183	1178	108
343	20241018	140100	112403318	1184	1184	1184	1184	4
344	20241018	140000	112398582	1184	1185	1185	1178	22
345	20241018	135900	112372520	1178	1182	1182	1178	7231
346	20241018	135800	103847713	1181	1188	1188	1181	8
347	20241018	135700	103838237	1198	1198	1198	1198	0
348	20241018	135600	103838237	1198	1198	1198	1198	0
349	20241018	135500	103838237	1198	1198	1198	1198	69
350	20241018	135400	103755575	1198	1198	1198	1198	4
351	20241018	135300	103750783	1199	1191	1199	1191	578
352	20241018	135200	103060980	1189	1189	1189	1189	1
353	20241018	135100	103059791	1191	1190	1191	1190	1330
354	20241018	135000	101476112	1188	1188	1188	1188	1
355	20241018	134900	101474924	1186	1186	1186	1186	50
356	20241018	134800	101415624	1186	1183	1186	1183	13
357	20241018	134700	101400209	1183	1183	1183	1183	655
358	20241018	134600	100625344	1179	1179	1179	1179	0
359	20241018	134500	100625344	1179	1179	1179	1179	0
360	20241018	134400	100625344	1179	1179	1179	1179	970
361	20241018	134300	99481714	1179	1179	1179	1179	0
362	20241018	134200	99481714	1179	1179	1179	1179	0
363	20241018	134100	99481714	1179	1179	1179	1179	0
364	20241018	134000	99481714	1179	1179	1179	1179	0
365	20241018	133900	99481714	1179	1179	1179	1179	0
366	20241018	133800	99481714	1179	1179	1179	1179	0
367	20241018	133700	99481714	1179	1180	1180	1179	120
368	20241018	133600	99340226	1179	1179	1179	1179	0
369	20241018	133500	99340226	1179	1179	1179	1179	0
370	20241018	133400	99340226	1179	1179	1179	1179	42
371	20241018	133300	99290708	1179	1179	1179	1179	296
372	20241018	133200	98941724	1178	1178	1178	1178	0
373	20241018	133100	98941724	1178	1180	1180	1178	419
374	20241018	133000	98448038	1179	1179	1179	1179	0
375	20241018	132900	98448038	1179	1179	1179	1179	0
376	20241018	132800	98448038	1179	1181	1181	1179	2353
377	20241018	132700	95673827	1183	1182	1183	1182	181
378	20241018	132600	95459750	1179	1179	1179	1179	13
379	20241018	132500	95444423	1179	1179	1179	1179	769
380	20241018	132400	94537772	1179	1179	1179	1179	0
381	20241018	132300	94537772	1179	1179	1179	1179	0
382	20241018	132200	94537772	1179	1179	1179	1179	40
383	20241018	132100	94490612	1178	1178	1178	1178	0
384	20241018	132000	94490612	1178	1178	1178	1178	0
385	20241018	131900	94490612	1178	1178	1178	1178	0
386	20241018	131800	94490612	1178	1178	1178	1178	0
387	20241018	131700	94490612	1178	1183	1183	1178	2807
388	20241018	131600	91182509	1183	1183	1183	1179	1136
389	20241018	131500	89839712	1183	1183	1183	1183	60
390	20241018	131400	89768732	1183	1183	1183	1183	0
391	20241018	131300	89768732	1183	1183	1183	1183	130
392	20241018	131200	89614942	1183	1185	1185	1183	25
393	20241018	131100	89585352	1186	1186	1186	1185	59
394	20241018	131000	89515383	1185	1187	1187	1185	7
395	20241018	130900	89507084	1187	1187	1187	1187	0
396	20241018	130800	89507084	1187	1187	1187	1187	0
397	20241018	130700	89507084	1187	1187	1187	1187	0
398	20241018	130600	89507084	1187	1187	1187	1187	2
399	20241018	130500	89504710	1187	1187	1187	1187	0
400	20241018	130400	89504710	1187	1187	1187	1187	0
401	20241018	130300	89504710	1187	1187	1187	1187	700
402	20241018	130200	88673810	1180	1180	1180	1180	0
403	20241018	130100	88673810	1180	1180	1180	1180	0
404	20241018	130000	88673810	1180	1183	1183	1180	2690
405	20241018	125900	85497564	1183	1184	1184	1183	55
406	20241018	125800	85432449	1184	1184	1184	1184	1
407	20241018	125700	85431265	1195	1195	1195	1195	0
408	20241018	125600	85431265	1195	1195	1195	1195	0
409	20241018	125500	85431265	1195	1195	1195	1195	7
410	20241018	125400	85422900	1195	1195	1195	1195	2
411	20241018	125300	85420510	1195	1195	1195	1195	8
412	20241018	125200	85410950	1199	1199	1199	1199	80
413	20241018	125100	85315030	1199	1189	1199	1189	1935
414	20241018	125000	82996562	1189	1189	1189	1189	0
415	20241018	124900	82996562	1189	1189	1189	1189	6
416	20241018	124800	82989428	1189	1189	1189	1189	0
417	20241018	124700	82989428	1189	1189	1189	1189	0
418	20241018	124600	82989428	1189	1189	1189	1189	0
419	20241018	124500	82989428	1189	1189	1189	1189	0
420	20241018	124400	82989428	1189	1189	1189	1189	0
421	20241018	124300	82989428	1189	1189	1189	1189	0
422	20241018	124200	82989428	1189	1186	1189	1186	420
423	20241018	124100	82490055	1186	1186	1186	1186	0
424	20241018	124000	82490055	1186	1186	1186	1186	0
425	20241018	123900	82490055	1186	1185	1186	1185	165
426	20241018	123800	82294366	1185	1185	1185	1185	0
427	20241018	123700	82294366	1185	1185	1185	1185	37
428	20241018	123600	82250521	1185	1185	1185	1185	10
429	20241018	123500	82238671	1180	1180	1180	1180	4
430	20241018	123400	82233951	1180	1180	1180	1180	21
431	20241018	123300	82209171	1184	1184	1184	1184	30
432	20241018	123200	82173651	1184	1184	1184	1184	0
433	20241018	123100	82173651	1184	1183	1184	1183	100
434	20241018	123000	82055320	1185	1185	1185	1185	0
435	20241018	122900	82055320	1185	1185	1185	1185	0
436	20241018	122800	82055320	1185	1185	1185	1185	0
437	20241018	122700	82055320	1185	1185	1185	1185	0
438	20241018	122600	82055320	1185	1185	1185	1185	0
439	20241018	122500	82055320	1185	1185	1185	1185	0
440	20241018	122400	82055320	1185	1185	1185	1185	0
441	20241018	122300	82055320	1185	1185	1185	1185	0
442	20241018	122200	82055320	1185	1185	1185	1185	0
443	20241018	122100	82055320	1185	1185	1185	1185	0
444	20241018	122000	82055320	1185	1185	1185	1185	8
445	20241018	121900	82045840	1186	1186	1186	1186	0
446	20241018	121800	82045840	1186	1186	1186	1186	6
447	20241018	121700	82038724	1186	1186	1186	1186	10
448	20241018	121600	82026864	1186	1179	1186	1179	1669
449	20241018	121500	80058973	1179	1179	1179	1179	3
450	20241018	121400	80055436	1179	1179	1179	1179	0
451	20241018	121300	80055436	1179	1179	1179	1179	400
452	20241018	121200	79583836	1178	1178	1178	1178	0
453	20241018	121100	79583836	1178	1178	1178	1178	0
454	20241018	121000	79583836	1178	1178	1178	1178	0
455	20241018	120900	79583836	1178	1178	1178	1178	0
456	20241018	120800	79583836	1178	1184	1184	1178	6832
457	20241018	120700	71530722	1184	1184	1184	1184	0
458	20241018	120600	71530722	1184	1186	1186	1184	672
459	20241018	120500	70734977	1184	1195	1195	1184	3193
460	20241018	120400	66931829	1198	1198	1198	1198	0
461	20241018	120300	66931829	1198	1198	1198	1198	0
462	20241018	120200	66931829	1198	1198	1198	1198	0
463	20241018	120100	66931829	1198	1198	1198	1198	183
464	20241018	120000	66712595	1198	1195	1198	1195	2
465	20241018	115900	66710202	1198	1198	1198	1198	0
466	20241018	115800	66710202	1198	1198	1198	1198	0
467	20241018	115700	66710202	1198	1198	1198	1198	1
468	20241018	115600	66709004	1198	1198	1198	1198	0
469	20241018	115500	66709004	1198	1198	1198	1198	0
470	20241018	115400	66709004	1198	1198	1198	1198	1
471	20241018	115300	66707806	1194	1194	1194	1194	0
472	20241018	115200	66707806	1194	1194	1194	1194	0
473	20241018	115100	66707806	1194	1194	1194	1194	0
474	20241018	115000	66707806	1194	1194	1194	1194	0
475	20241018	114900	66707806	1194	1194	1194	1194	0
476	20241018	114800	66707806	1194	1194	1194	1194	0
477	20241018	114700	66707806	1194	1194	1194	1194	0
478	20241018	114600	66707806	1194	1194	1194	1194	0
479	20241018	114500	66707806	1194	1194	1194	1194	0
480	20241018	114400	66707806	1194	1194	1194	1194	0
481	20241018	114300	66707806	1194	1194	1194	1194	0
482	20241018	114200	66707806	1194	1194	1194	1194	0
483	20241018	114100	66707806	1194	1194	1194	1194	0
484	20241018	114000	66707806	1194	1194	1194	1194	0
485	20241018	113900	66707806	1194	1194	1194	1194	0
486	20241018	113800	66707806	1194	1200	1200	1194	1301
487	20241018	113700	65154406	1194	1194	1194	1194	0
488	20241018	113600	65154406	1194	1194	1194	1194	0
489	20241018	113500	65154406	1194	1194	1194	1194	1
490	20241018	113400	65153212	1194	1194	1194	1194	0
491	20241018	113300	65153212	1194	1194	1194	1194	0
492	20241018	113200	65153212	1194	1194	1194	1194	0
493	20241018	113100	65153212	1194	1194	1194	1194	0
494	20241018	113000	65153212	1194	1194	1194	1194	1
495	20241018	112900	65152018	1202	1202	1202	1202	0
496	20241018	112800	65152018	1202	1202	1202	1202	25
497	20241018	112700	65121968	1194	1198	1198	1194	3
498	20241018	112600	65118382	1194	1194	1194	1194	0
499	20241018	112500	65118382	1194	1194	1194	1194	70
500	20241018	112400	65034802	1203	1203	1203	1203	0
501	20241018	112300	65034802	1203	1203	1203	1203	0
502	20241018	112200	65034802	1203	1203	1203	1203	0
503	20241018	112100	65034802	1203	1203	1203	1203	0
504	20241018	112000	65034802	1203	1200	1203	1200	100
505	20241018	111900	64914505	1203	1203	1203	1203	0
506	20241018	111800	64914505	1203	1203	1203	1203	0
507	20241018	111700	64914505	1203	1203	1203	1203	0
508	20241018	111600	64914505	1203	1203	1203	1203	0
509	20241018	111500	64914505	1203	1203	1203	1203	0
510	20241018	111400	64914505	1203	1203	1203	1203	5
511	20241018	111300	64908490	1203	1202	1203	1202	609
512	20241018	111200	64176421	1202	1202	1202	1202	33
513	20241018	111100	64136755	1201	1190	1201	1190	2272
514	20241018	111000	61419544	1189	1184	1189	1184	575
515	20241018	110900	60735874	1184	1184	1184	1184	0
516	20241018	110800	60735874	1184	1184	1184	1184	50
517	20241018	110700	60676674	1184	1183	1184	1183	296
518	20241018	110600	60326437	1183	1183	1183	1183	0
519	20241018	110500	60326437	1183	1183	1183	1183	20
520	20241018	110400	60302777	1183	1183	1183	1183	0
521	20241018	110300	60302777	1183	1183	1183	1183	60
522	20241018	110200	60231797	1185	1183	1185	1183	121
523	20241018	110100	60088652	1183	1183	1183	1183	0
524	20241018	110000	60088652	1183	1183	1183	1183	35
525	20241018	105900	60047247	1183	1183	1183	1183	165
526	20241018	105800	59852052	1183	1183	1183	1183	0
527	20241018	105700	59852052	1183	1183	1183	1183	0
528	20241018	105600	59852052	1183	1183	1183	1183	2
529	20241018	105500	59849686	1183	1183	1183	1183	0
530	20241018	105400	59849686	1183	1183	1183	1183	1
531	20241018	105300	59848503	1177	1177	1177	1177	0
532	20241018	105200	59848503	1177	1177	1177	1177	201
533	20241018	105100	59611926	1177	1177	1177	1177	169
534	20241018	105000	59413013	1178	1179	1179	1178	699
535	20241018	104900	58589590	1178	1178	1178	1178	37
536	20241018	104800	58546004	1189	1189	1189	1189	1
537	20241018	104700	58544815	1190	1190	1190	1190	0
538	20241018	104600	58544815	1190	1190	1190	1190	0
539	20241018	104500	58544815	1190	1190	1190	1190	0
540	20241018	104400	58544815	1190	1190	1190	1190	1
541	20241018	104300	58543625	1190	1190	1190	1190	0
542	20241018	104200	58543625	1190	1190	1190	1190	113
543	20241018	104100	58409155	1191	1183	1191	1176	3266
544	20241018	104000	54560003	1184	1190	1190	1183	4342
545	20241018	103900	49417447	1190	1190	1190	1190	2
546	20241018	103800	49415067	1203	1203	1203	1203	0
547	20241018	103700	49415067	1203	1203	1203	1203	0
548	20241018	103600	49415067	1203	1203	1203	1203	0
549	20241018	103500	49415067	1203	1203	1203	1203	0
550	20241018	103400	49415067	1203	1203	1203	1203	0
551	20241018	103300	49415067	1203	1203	1203	1203	0
552	20241018	103200	49415067	1203	1192	1203	1186	1577
553	20241018	103100	47541947	1192	1192	1192	1192	40
554	20241018	103000	47494267	1192	1194	1194	1192	2029
555	20241018	102900	45074241	1194	1202	1202	1194	3953
556	20241018	102800	40347542	1205	1205	1205	1205	0
557	20241018	102700	40347542	1205	1205	1205	1205	0
558	20241018	102600	40347542	1205	1205	1205	1205	0
559	20241018	102500	40347542	1205	1205	1205	1205	0
560	20241018	102400	40347542	1205	1205	1205	1205	0
561	20241018	102300	40347542	1205	1205	1205	1205	0
562	20241018	102200	40347542	1205	1208	1208	1205	722
563	20241018	102100	39476751	1205	1205	1205	1205	0
564	20241018	102000	39476751	1205	1205	1205	1205	0
565	20241018	101900	39476751	1205	1205	1205	1205	0
566	20241018	101800	39476751	1205	1205	1205	1205	0
567	20241018	101700	39476751	1205	1205	1205	1205	65
568	20241018	101600	39398426	1205	1209	1217	1205	55
569	20241018	101500	39331603	1204	1200	1204	1200	533
570	20241018	101400	38691333	1197	1197	1197	1197	301
571	20241018	101300	38331036	1197	1197	1197	1197	137
572	20241018	101200	38167047	1197	1197	1197	1197	0
573	20241018	101100	38167047	1197	1197	1197	1197	0
574	20241018	101000	38167047	1197	1194	1197	1194	262
575	20241018	100900	37853652	1194	1194	1194	1194	0
576	20241018	100800	37853652	1194	1194	1194	1194	100
577	20241018	100700	37734252	1194	1190	1194	1190	1063
578	20241018	100600	36469278	1189	1189	1189	1189	0
579	20241018	100500	36469278	1189	1189	1189	1189	0
580	20241018	100400	36469278	1189	1189	1189	1189	2
581	20241018	100300	36466900	1194	1194	1194	1194	84
582	20241018	100200	36366604	1194	1194	1194	1194	34
583	20241018	100100	36326008	1194	1194	1194	1194	4
584	20241018	100000	36321232	1194	1194	1194	1194	358
585	20241018	095900	35893780	1194	1186	1194	1186	2
586	20241018	095800	35891400	1186	1193	1193	1186	946
587	20241018	095700	34769409	1195	1195	1195	1195	0
588	20241018	095600	34769409	1195	1195	1195	1195	0
589	20241018	095500	34769409	1195	1195	1195	1195	100
590	20241018	095400	34649909	1194	1194	1194	1194	120
591	20241018	095300	34506629	1193	1185	1193	1185	2281
592	20241018	095200	31786508	1184	1184	1184	1179	3436
593	20241018	095100	27734997	1184	1184	1184	1184	266
594	20241018	095000	27420053	1185	1185	1185	1185	0
595	20241018	094900	27420053	1185	1178	1185	1178	101
596	20241018	094800	27301068	1179	1179	1179	1178	1302
597	20241018	094700	25766338	1178	1178	1178	1178	0
598	20241018	094600	25766338	1178	1178	1178	1178	0
599	20241018	094500	25766338	1178	1179	1179	1178	962
600	20241018	094400	24632600	1178	1178	1178	1178	0
601	20241018	094300	24632600	1178	1178	1178	1178	0
602	20241018	094200	24632600	1178	1196	1196	1178	589
603	20241018	094100	23938706	1196	1185	1196	1177	1339
604	20241018	094000	22358958	1185	1185	1185	1185	613
605	20241018	093900	21632553	1185	1191	1191	1185	2354
606	20241018	093800	18838465	1198	1198	1198	1198	11
607	20241018	093700	18825287	1200	1200	1200	1200	41
608	20241018	093600	18776087	1200	1200	1200	1200	2
609	20241018	093500	18773687	1200	1200	1200	1200	195
610	20241018	093400	18539687	1200	1200	1200	1200	0
611	20241018	093300	18539687	1200	1190	1200	1190	421
612	20241018	093200	18035005	1189	1189	1189	1189	10
613	20241018	093100	18023115	1185	1192	1192	1185	6916
614	20241018	093000	9797086	1192	1192	1192	1192	74
615	20241018	092900	9708878	1193	1193	1193	1193	694
616	20241018	092800	8880936	1193	1193	1193	1193	0
617	20241018	092700	8880936	1193	1193	1193	1193	0
618	20241018	092600	8880936	1193	1197	1197	1193	200
619	20241018	092500	8641604	1193	1193	1193	1193	1
620	20241018	092400	8640411	1197	1197	1197	1195	614
621	20241018	092300	7906457	1198	1199	1199	1198	52
622	20241018	092200	7844127	1205	1205	1205	1205	0
623	20241018	092100	7844127	1205	1205	1205	1205	0
624	20241018	092000	7844127	1205	1205	1205	1205	0
625	20241018	091900	7844127	1205	1205	1205	1205	0
626	20241018	091800	7844127	1205	1207	1207	1205	4
627	20241018	091700	7839303	1209	1205	1209	1198	3337
628	20241018	091600	3832021	1205	1206	1206	1205	200
629	20241018	091500	3590874	1206	1209	1209	1206	370
630	20241018	091400	3143574	1209	1209	1209	1209	830
631	20241018	091300	2140104	1206	1206	1206	1206	0
632	20241018	091200	2140104	1206	1209	1209	1206	542
633	20241018	091100	1485940	1209	1209	1209	1209	10
634	20241018	091000	1473850	1209	1211	1211	1209	203
635	20241018	090900	1228231	1218	1211	1218	1211	62
636	20241018	090800	1153135	1211	1211	1211	1211	0
637	20241018	090700	1153135	1211	1211	1211	1211	0
638	20241018	090600	1153135	1211	1211	1211	1211	0
639	20241018	090500	1153135	1211	1211	1211	1211	0
640	20241018	090400	1153135	1211	1219	1219	1211	673
641	20241018	090300	337940	1211	1211	1211	1211	0
642	20241018	090200	337940	1211	1213	1216	1211	201
643	20241018	090100	94225	1234	1235	1235	1210	10
644	20241018	090000	82076	1207	1207	1207	1207	68