KissMeData/066910/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	194700	48940607	1677	1677	1677	1677	506
3	20241018	194600	48940607	1677	1677	1677	1677	0
4	20241018	194500	48940607	1677	1677	1677	1677	0
5	20241018	194400	48940607	1677	1677	1677	1677	0
6	20241018	194300	48940607	1677	1677	1677	1677	0
7	20241018	194200	48940607	1677	1677	1677	1677	0
8	20241018	194100	48940607	1677	1677	1677	1677	0
9	20241018	194000	48940607	1677	1677	1677	1677	0
10	20241018	193900	48940607	1677	1677	1677	1677	0
11	20241018	193800	48940607	1677	1677	1677	1677	0
12	20241018	193700	48940607	1677	1677	1677	1677	0
13	20241018	193600	48940607	1677	1677	1677	1677	0
14	20241018	193500	48940607	1677	1677	1677	1677	0
15	20241018	193400	48940607	1677	1677	1677	1677	0
16	20241018	193300	48940607	1677	1677	1677	1677	0
17	20241018	193200	48940607	1677	1677	1677	1677	0
18	20241018	193100	48940607	1677	1677	1677	1677	0
19	20241018	193000	48940607	1677	1677	1677	1677	0
20	20241018	192900	48940607	1677	1677	1677	1677	0
21	20241018	192800	48940607	1677	1677	1677	1677	0
22	20241018	192700	48940607	1677	1677	1677	1677	0
23	20241018	192600	48940607	1677	1677	1677	1677	0
24	20241018	192500	48940607	1677	1677	1677	1677	0
25	20241018	192400	48940607	1677	1677	1677	1677	0
26	20241018	192300	48940607	1677	1677	1677	1677	0
27	20241018	192200	48940607	1677	1677	1677	1677	0
28	20241018	192100	48940607	1677	1677	1677	1677	0
29	20241018	192000	48940607	1677	1677	1677	1677	0
30	20241018	191900	48940607	1677	1677	1677	1677	0
31	20241018	191800	48940607	1677	1677	1677	1677	0
32	20241018	191700	48940607	1677	1677	1677	1677	506
33	20241018	191600	48940607	1677	1677	1677	1677	0
34	20241018	191500	48940607	1677	1677	1677	1677	0
35	20241018	191400	48940607	1677	1677	1677	1677	0
36	20241018	191300	48940607	1677	1677	1677	1677	0
37	20241018	191200	48940607	1677	1677	1677	1677	0
38	20241018	191100	48940607	1677	1677	1677	1677	0
39	20241018	191000	48940607	1677	1677	1677	1677	0
40	20241018	190900	48940607	1677	1677	1677	1677	0
41	20241018	190800	48940607	1677	1677	1677	1677	0
42	20241018	190700	48940607	1677	1677	1677	1677	0
43	20241018	190600	48940607	1677	1677	1677	1677	0
44	20241018	190500	48940607	1677	1677	1677	1677	0
45	20241018	190400	48940607	1677	1677	1677	1677	0
46	20241018	190300	48940607	1677	1677	1677	1677	0
47	20241018	190200	48940607	1677	1677	1677	1677	0
48	20241018	190100	48940607	1677	1677	1677	1677	0
49	20241018	190000	48940607	1677	1677	1677	1677	0
50	20241018	185900	48940607	1677	1677	1677	1677	0
51	20241018	185800	48940607	1677	1677	1677	1677	0
52	20241018	185700	48940607	1677	1677	1677	1677	0
53	20241018	185600	48940607	1677	1677	1677	1677	0
54	20241018	185500	48940607	1677	1677	1677	1677	0
55	20241018	185400	48940607	1677	1677	1677	1677	0
56	20241018	185300	48940607	1677	1677	1677	1677	0
57	20241018	185200	48940607	1677	1677	1677	1677	0
58	20241018	185100	48940607	1677	1677	1677	1677	0
59	20241018	185000	48940607	1677	1677	1677	1677	0
60	20241018	184900	48940607	1677	1677	1677	1677	0
61	20241018	184800	48940607	1677	1677	1677	1677	0
62	20241018	184700	48940607	1677	1677	1677	1677	506
63	20241018	184600	48940607	1677	1677	1677	1677	0
64	20241018	184500	48940607	1677	1677	1677	1677	0
65	20241018	184400	48940607	1677	1677	1677	1677	0
66	20241018	184300	48940607	1677	1677	1677	1677	0
67	20241018	184200	48940607	1677	1677	1677	1677	0
68	20241018	184100	48940607	1677	1677	1677	1677	0
69	20241018	184000	48940607	1677	1677	1677	1677	0
70	20241018	183900	48940607	1677	1677	1677	1677	0
71	20241018	183800	48940607	1677	1677	1677	1677	0
72	20241018	183700	48940607	1677	1677	1677	1677	0
73	20241018	183600	48940607	1677	1677	1677	1677	0
74	20241018	183500	48940607	1677	1677	1677	1677	0
75	20241018	183400	48940607	1677	1677	1677	1677	0
76	20241018	183300	48940607	1677	1677	1677	1677	0
77	20241018	183200	48940607	1677	1677	1677	1677	0
78	20241018	183100	48940607	1677	1677	1677	1677	0
79	20241018	183000	48940607	1677	1677	1677	1677	0
80	20241018	182900	48940607	1677	1677	1677	1677	0
81	20241018	182800	48940607	1677	1677	1677	1677	0
82	20241018	182700	48940607	1677	1677	1677	1677	0
83	20241018	182600	48940607	1677	1677	1677	1677	0
84	20241018	182500	48940607	1677	1677	1677	1677	0
85	20241018	182400	48940607	1677	1677	1677	1677	0
86	20241018	182300	48940607	1677	1677	1677	1677	0
87	20241018	182200	48940607	1677	1677	1677	1677	0
88	20241018	182100	48940607	1677	1677	1677	1677	0
89	20241018	182000	48940607	1677	1677	1677	1677	0
90	20241018	181900	48940607	1677	1677	1677	1677	0
91	20241018	181800	48940607	1677	1677	1677	1677	0
92	20241018	181700	48940607	1677	1677	1677	1677	506
93	20241018	181600	48940607	1677	1677	1677	1677	0
94	20241018	181500	48940607	1677	1677	1677	1677	0
95	20241018	181400	48940607	1677	1677	1677	1677	0
96	20241018	181300	48940607	1677	1677	1677	1677	0
97	20241018	181200	48940607	1677	1677	1677	1677	0
98	20241018	181100	48940607	1677	1677	1677	1677	0
99	20241018	181000	48940607	1677	1677	1677	1677	0
100	20241018	180900	48940607	1677	1677	1677	1677	0
101	20241018	180800	48940607	1677	1677	1677	1677	0
102	20241018	180700	48940607	1677	1677	1677	1677	0
103	20241018	180600	48940607	1677	1677	1677	1677	0
104	20241018	180500	48940607	1677	1677	1677	1677	0
105	20241018	180400	48940607	1677	1677	1677	1677	0
106	20241018	180300	48940607	1677	1677	1677	1677	0
107	20241018	180200	48940607	1677	1677	1677	1677	0
108	20241018	180100	48940607	1677	1677	1677	1677	0
109	20241018	180000	48940607	1677	1677	1677	1677	0
110	20241018	175900	48940607	1677	1677	1677	1677	0
111	20241018	175800	48940607	1677	1677	1677	1677	0
112	20241018	175700	48940607	1677	1677	1677	1677	0
113	20241018	175600	48940607	1677	1677	1677	1677	0
114	20241018	175500	48940607	1677	1677	1677	1677	0
115	20241018	175400	48940607	1677	1677	1677	1677	0
116	20241018	175300	48940607	1677	1677	1677	1677	0
117	20241018	175200	48940607	1677	1677	1677	1677	0
118	20241018	175100	48940607	1677	1677	1677	1677	0
119	20241018	175000	48940607	1677	1677	1677	1677	0
120	20241018	174900	48940607	1677	1677	1677	1677	0
121	20241018	174800	48940607	1677	1677	1677	1677	0
122	20241018	174700	48940607	1677	1677	1677	1677	506
123	20241018	174600	48940607	1677	1677	1677	1677	0
124	20241018	174500	48940607	1677	1677	1677	1677	0
125	20241018	174400	48940607	1677	1677	1677	1677	0
126	20241018	174300	48940607	1677	1677	1677	1677	0
127	20241018	174200	48940607	1677	1677	1677	1677	0
128	20241018	174100	48940607	1677	1677	1677	1677	0
129	20241018	174000	48940607	1677	1677	1677	1677	0
130	20241018	173900	48940607	1677	1677	1677	1677	0
131	20241018	173800	48940607	1677	1677	1677	1677	0
132	20241018	173700	48940607	1677	1677	1677	1677	0
133	20241018	173600	48940607	1677	1677	1677	1677	0
134	20241018	173500	48940607	1677	1677	1677	1677	0
135	20241018	173400	48940607	1677	1677	1677	1677	0
136	20241018	173300	48940607	1677	1677	1677	1677	0
137	20241018	173200	48940607	1677	1677	1677	1677	0
138	20241018	173100	48940607	1677	1677	1677	1677	0
139	20241018	173000	48940607	1677	1677	1677	1677	0
140	20241018	172900	48940607	1677	1677	1677	1677	0
141	20241018	172800	48940607	1677	1677	1677	1677	0
142	20241018	172700	48940607	1677	1677	1677	1677	0
143	20241018	172600	48940607	1677	1677	1677	1677	0
144	20241018	172500	48940607	1677	1677	1677	1677	0
145	20241018	172400	48940607	1677	1677	1677	1677	0
146	20241018	172300	48940607	1677	1677	1677	1677	0
147	20241018	172200	48940607	1677	1677	1677	1677	0
148	20241018	172100	48940607	1677	1677	1677	1677	0
149	20241018	172000	48940607	1677	1677	1677	1677	0
150	20241018	171900	48940607	1677	1677	1677	1677	0
151	20241018	171800	48940607	1677	1677	1677	1677	0
152	20241018	171700	48940607	1677	1677	1677	1677	506
153	20241018	171600	48940607	1677	1677	1677	1677	0
154	20241018	171500	48940607	1677	1677	1677	1677	0
155	20241018	171400	48940607	1677	1677	1677	1677	0
156	20241018	171300	48940607	1677	1677	1677	1677	0
157	20241018	171200	48940607	1677	1677	1677	1677	0
158	20241018	171100	48940607	1677	1677	1677	1677	0
159	20241018	171000	48940607	1677	1677	1677	1677	0
160	20241018	170900	48940607	1677	1677	1677	1677	0
161	20241018	170800	48940607	1677	1677	1677	1677	0
162	20241018	170700	48940607	1677	1677	1677	1677	0
163	20241018	170600	48940607	1677	1677	1677	1677	0
164	20241018	170500	48940607	1677	1677	1677	1677	0
165	20241018	170400	48940607	1677	1677	1677	1677	0
166	20241018	170300	48940607	1677	1677	1677	1677	0
167	20241018	170200	48940607	1677	1677	1677	1677	0
168	20241018	170100	48940607	1677	1677	1677	1677	0
169	20241018	170000	48940607	1677	1677	1677	1677	0
170	20241018	165900	48940607	1677	1677	1677	1677	0
171	20241018	165800	48940607	1677	1677	1677	1677	0
172	20241018	165700	48940607	1677	1677	1677	1677	0
173	20241018	165600	48940607	1677	1677	1677	1677	0
174	20241018	165500	48940607	1677	1677	1677	1677	0
175	20241018	165400	48940607	1677	1677	1677	1677	0
176	20241018	165300	48940607	1677	1677	1677	1677	0
177	20241018	165200	48940607	1677	1677	1677	1677	0
178	20241018	165100	48940607	1677	1677	1677	1677	0
179	20241018	165000	48940607	1677	1677	1677	1677	0
180	20241018	164900	48940607	1677	1677	1677	1677	0
181	20241018	164800	48940607	1677	1677	1677	1677	0
182	20241018	164700	48940607	1677	1677	1677	1677	506
183	20241018	164600	48940607	1677	1677	1677	1677	0
184	20241018	164500	48940607	1677	1677	1677	1677	0
185	20241018	164400	48940607	1677	1677	1677	1677	0
186	20241018	164300	48940607	1677	1677	1677	1677	0
187	20241018	164200	48940607	1677	1677	1677	1677	0
188	20241018	164100	48940607	1677	1677	1677	1677	0
189	20241018	164000	48940607	1677	1677	1677	1677	0
190	20241018	163900	48940607	1677	1677	1677	1677	0
191	20241018	163800	48940607	1677	1677	1677	1677	0
192	20241018	163700	48940607	1677	1677	1677	1677	0
193	20241018	163600	48940607	1677	1677	1677	1677	0
194	20241018	163500	48940607	1677	1677	1677	1677	0
195	20241018	163400	48940607	1677	1677	1677	1677	0
196	20241018	163300	48940607	1677	1677	1677	1677	0
197	20241018	163200	48940607	1677	1677	1677	1677	0
198	20241018	163100	48940607	1677	1677	1677	1677	0
199	20241018	163000	48940607	1677	1677	1677	1677	0
200	20241018	162900	48940607	1677	1677	1677	1677	0
201	20241018	162800	48940607	1677	1677	1677	1677	0
202	20241018	162700	48940607	1677	1677	1677	1677	0
203	20241018	162600	48940607	1677	1677	1677	1677	0
204	20241018	162500	48940607	1677	1677	1677	1677	0
205	20241018	162400	48940607	1677	1677	1677	1677	0
206	20241018	162300	48940607	1677	1677	1677	1677	0
207	20241018	162200	48940607	1677	1677	1677	1677	0
208	20241018	162100	48940607	1677	1677	1677	1677	0
209	20241018	162000	48940607	1677	1677	1677	1677	0
210	20241018	161900	48940607	1677	1677	1677	1677	0
211	20241018	161800	48940607	1677	1677	1677	1677	0
212	20241018	161700	48940607	1677	1677	1677	1677	506
213	20241018	161600	48940607	1677	1677	1677	1677	0
214	20241018	161500	48940607	1677	1677	1677	1677	0
215	20241018	161400	48940607	1677	1677	1677	1677	0
216	20241018	161300	48940607	1677	1677	1677	1677	0
217	20241018	161200	48940607	1677	1677	1677	1677	0
218	20241018	161100	48940607	1677	1677	1677	1677	0
219	20241018	161000	48940607	1677	1677	1677	1677	0
220	20241018	160900	48940607	1677	1677	1677	1677	0
221	20241018	160800	48940607	1677	1677	1677	1677	0
222	20241018	160700	48940607	1677	1677	1677	1677	0
223	20241018	160600	48940607	1677	1677	1677	1677	0
224	20241018	160500	48940607	1677	1677	1677	1677	0
225	20241018	160400	48940607	1677	1677	1677	1677	0
226	20241018	160300	48940607	1677	1677	1677	1677	0
227	20241018	160200	48940607	1677	1677	1677	1677	0
228	20241018	160100	48940607	1677	1677	1677	1677	0
229	20241018	160000	48940607	1677	1677	1677	1677	0
230	20241018	155900	48940607	1677	1677	1677	1677	0
231	20241018	155800	48940607	1677	1677	1677	1677	0
232	20241018	155700	48940607	1677	1677	1677	1677	0
233	20241018	155600	48940607	1677	1677	1677	1677	0
234	20241018	155500	48940607	1677	1677	1677	1677	0
235	20241018	155400	48940607	1677	1677	1677	1677	0
236	20241018	155300	48940607	1677	1677	1677	1677	0
237	20241018	155200	48940607	1677	1677	1677	1677	0
238	20241018	155100	48940607	1677	1677	1677	1677	0
239	20241018	155000	48940607	1677	1677	1677	1677	0
240	20241018	154900	48940607	1677	1677	1677	1677	0
241	20241018	154800	48940607	1677	1677	1677	1677	0
242	20241018	154700	48940607	1677	1677	1677	1677	506
243	20241018	154600	48940607	1677	1677	1677	1677	0
244	20241018	154500	48940607	1677	1677	1677	1677	0
245	20241018	154400	48940607	1677	1677	1677	1677	0
246	20241018	154300	48940607	1677	1677	1677	1677	0
247	20241018	154200	48940607	1677	1677	1677	1677	0
248	20241018	154100	48940607	1677	1677	1677	1677	0
249	20241018	154000	48940607	1677	1677	1677	1677	0
250	20241018	153900	48940607	1677	1677	1677	1677	0
251	20241018	153800	48940607	1677	1677	1677	1677	0
252	20241018	153700	48940607	1677	1677	1677	1677	0
253	20241018	153600	48940607	1677	1677	1677	1677	0
254	20241018	153500	48940607	1677	1677	1677	1677	0
255	20241018	153400	48940607	1677	1677	1677	1677	0
256	20241018	153300	48940607	1677	1677	1677	1677	0
257	20241018	153200	48940607	1677	1677	1677	1677	0
258	20241018	153100	48940607	1677	1677	1677	1677	0
259	20241018	153000	48940607	1677	1677	1677	1677	506
260	20241018	152900	48092045	1678	1678	1678	1678	0
261	20241018	152800	48092045	1678	1678	1678	1678	0
262	20241018	152700	48092045	1678	1678	1678	1678	0
263	20241018	152600	48092045	1678	1678	1678	1678	0
264	20241018	152500	48092045	1678	1678	1678	1678	0
265	20241018	152400	48092045	1678	1678	1678	1678	0
266	20241018	152300	48092045	1678	1678	1678	1678	0
267	20241018	152200	48092045	1678	1678	1678	1678	0
268	20241018	152100	48092045	1678	1678	1678	1678	0
269	20241018	152000	48092045	1678	1678	1678	1678	0
270	20241018	151900	48092045	1678	1678	1678	1678	247
271	20241018	151800	47677579	1678	1678	1678	1678	20
272	20241018	151700	47644019	1678	1678	1678	1678	250
273	20241018	151600	47224519	1678	1678	1678	1678	85
274	20241018	151500	47081889	1678	1678	1678	1678	0
275	20241018	151400	47081889	1678	1678	1678	1678	0
276	20241018	151300	47081889	1678	1678	1678	1678	157
277	20241018	151200	46818443	1676	1676	1676	1676	0
278	20241018	151100	46818443	1676	1676	1676	1676	0
279	20241018	151000	46818443	1676	1676	1676	1676	0
280	20241018	150900	46818443	1676	1676	1676	1676	0
281	20241018	150800	46818443	1676	1676	1676	1676	9
282	20241018	150700	46803359	1676	1676	1676	1676	0
283	20241018	150600	46803359	1676	1676	1676	1676	12
284	20241018	150500	46783247	1676	1676	1676	1676	17
285	20241018	150400	46754755	1676	1676	1676	1676	0
286	20241018	150300	46754755	1676	1676	1676	1676	30
287	20241018	150200	46704475	1676	1676	1676	1676	1
288	20241018	150100	46702799	1676	1676	1676	1676	0
289	20241018	150000	46702799	1676	1676	1676	1676	0
290	20241018	145900	46702799	1676	1676	1676	1676	1
291	20241018	145800	46701123	1676	1676	1676	1676	0
292	20241018	145700	46701123	1676	1676	1676	1676	7
293	20241018	145600	46689391	1676	1676	1676	1676	0
294	20241018	145500	46689391	1676	1676	1676	1676	2
295	20241018	145400	46686039	1676	1676	1676	1676	0
296	20241018	145300	46686039	1676	1676	1676	1676	0
297	20241018	145200	46686039	1676	1676	1676	1676	0
298	20241018	145100	46686039	1676	1676	1676	1676	0
299	20241018	145000	46686039	1676	1676	1676	1676	0
300	20241018	144900	46686039	1676	1676	1676	1676	2
301	20241018	144800	46682687	1676	1676	1676	1676	0
302	20241018	144700	46682687	1676	1676	1676	1676	0
303	20241018	144600	46682687	1676	1676	1676	1676	0
304	20241018	144500	46682687	1676	1676	1676	1676	0
305	20241018	144400	46682687	1676	1676	1676	1676	27
306	20241018	144300	46637435	1676	1676	1676	1676	0
307	20241018	144200	46637435	1676	1676	1676	1676	0
308	20241018	144100	46637435	1676	1676	1676	1676	100
309	20241018	144000	46469835	1676	1676	1676	1676	0
310	20241018	143900	46469835	1676	1676	1676	1676	0
311	20241018	143800	46469835	1676	1676	1676	1676	100
312	20241018	143700	46302235	1675	1674	1675	1674	360
313	20241018	143600	45699353	1678	1678	1678	1678	0
314	20241018	143500	45699353	1678	1678	1678	1678	0
315	20241018	143400	45699353	1678	1678	1678	1678	0
316	20241018	143300	45699353	1678	1678	1678	1678	0
317	20241018	143200	45699353	1678	1678	1678	1678	0
318	20241018	143100	45699353	1678	1678	1678	1678	0
319	20241018	143000	45699353	1678	1678	1678	1678	0
320	20241018	142900	45699353	1678	1678	1678	1678	0
321	20241018	142800	45699353	1678	1678	1678	1678	0
322	20241018	142700	45699353	1678	1678	1678	1678	0
323	20241018	142600	45699353	1678	1678	1678	1678	0
324	20241018	142500	45699353	1678	1678	1678	1678	0
325	20241018	142400	45699353	1678	1678	1678	1678	30
326	20241018	142300	45649013	1669	1669	1669	1669	4
327	20241018	142200	45642337	1669	1669	1669	1669	0
328	20241018	142100	45642337	1669	1669	1669	1669	0
329	20241018	142000	45642337	1669	1669	1669	1669	0
330	20241018	141900	45642337	1669	1669	1669	1669	0
331	20241018	141800	45642337	1669	1669	1669	1669	2979
332	20241018	141700	40670386	1678	1678	1678	1678	1
333	20241018	141600	40668708	1669	1669	1669	1669	0
334	20241018	141500	40668708	1669	1669	1669	1669	0
335	20241018	141400	40668708	1669	1669	1669	1669	0
336	20241018	141300	40668708	1669	1669	1669	1669	0
337	20241018	141200	40668708	1669	1669	1669	1669	0
338	20241018	141100	40668708	1669	1669	1669	1669	0
339	20241018	141000	40668708	1669	1669	1669	1669	0
340	20241018	140900	40668708	1669	1669	1669	1669	0
341	20241018	140800	40668708	1669	1669	1669	1669	194
342	20241018	140700	40344922	1669	1669	1669	1669	0
343	20241018	140600	40344922	1669	1669	1669	1669	278
344	20241018	140500	39880940	1669	1669	1669	1669	0
345	20241018	140400	39880940	1669	1669	1669	1669	248
346	20241018	140300	39467028	1680	1680	1680	1680	0
347	20241018	140200	39467028	1680	1680	1680	1680	0
348	20241018	140100	39467028	1680	1680	1680	1680	0
349	20241018	140000	39467028	1680	1680	1680	1680	0
350	20241018	135900	39467028	1680	1680	1680	1680	2
351	20241018	135800	39463668	1668	1668	1668	1668	97
352	20241018	135700	39301872	1668	1673	1673	1668	6545
353	20241018	135600	28365567	1690	1690	1690	1690	0
354	20241018	135500	28365567	1690	1690	1690	1690	0
355	20241018	135400	28365567	1690	1690	1690	1690	0
356	20241018	135300	28365567	1690	1690	1690	1690	0
357	20241018	135200	28365567	1690	1690	1690	1690	0
358	20241018	135100	28365567	1690	1690	1690	1690	3
359	20241018	135000	28360497	1690	1690	1690	1690	7
360	20241018	134900	28348667	1690	1690	1690	1690	0
361	20241018	134800	28348667	1690	1690	1690	1690	0
362	20241018	134700	28348667	1690	1690	1690	1690	7
363	20241018	134600	28336837	1690	1690	1690	1690	0
364	20241018	134500	28336837	1690	1690	1690	1690	0
365	20241018	134400	28336837	1690	1690	1690	1690	10
366	20241018	134300	28319937	1690	1690	1690	1690	0
367	20241018	134200	28319937	1690	1690	1690	1690	0
368	20241018	134100	28319937	1690	1690	1690	1690	0
369	20241018	134000	28319937	1690	1690	1690	1690	1
370	20241018	133900	28318247	1674	1674	1674	1674	0
371	20241018	133800	28318247	1674	1674	1674	1674	0
372	20241018	133700	28318247	1674	1674	1674	1674	447
373	20241018	133600	27569969	1673	1673	1673	1673	0
374	20241018	133500	27569969	1673	1673	1673	1673	0
375	20241018	133400	27569969	1673	1673	1673	1673	0
376	20241018	133300	27569969	1673	1673	1673	1673	0
377	20241018	133200	27569969	1673	1673	1673	1673	0
378	20241018	133100	27569969	1673	1673	1673	1673	0
379	20241018	133000	27569969	1673	1673	1673	1673	0
380	20241018	132900	27569969	1673	1675	1675	1673	600
381	20241018	132800	26565756	1675	1675	1675	1675	1
382	20241018	132700	26564081	1691	1691	1691	1691	0
383	20241018	132600	26564081	1691	1691	1691	1691	0
384	20241018	132500	26564081	1691	1691	1691	1691	0
385	20241018	132400	26564081	1691	1691	1691	1691	0
386	20241018	132300	26564081	1691	1691	1691	1691	1
387	20241018	132200	26562390	1690	1690	1690	1690	6
388	20241018	132100	26552250	1690	1690	1690	1690	17
389	20241018	132000	26523520	1690	1690	1690	1690	0
390	20241018	131900	26523520	1690	1690	1690	1690	0
391	20241018	131800	26523520	1690	1690	1690	1690	10
392	20241018	131700	26506620	1690	1690	1690	1690	0
393	20241018	131600	26506620	1690	1690	1690	1690	0
394	20241018	131500	26506620	1690	1690	1690	1690	0
395	20241018	131400	26506620	1690	1690	1690	1690	0
396	20241018	131300	26506620	1690	1690	1690	1690	2
397	20241018	131200	26503240	1690	1690	1690	1690	0
398	20241018	131100	26503240	1690	1690	1690	1690	0
399	20241018	131000	26503240	1690	1690	1690	1690	0
400	20241018	130900	26503240	1690	1690	1690	1690	0
401	20241018	130800	26503240	1690	1690	1690	1690	0
402	20241018	130700	26503240	1690	1690	1690	1690	0
403	20241018	130600	26503240	1690	1690	1690	1690	1
404	20241018	130500	26501550	1689	1689	1689	1689	0
405	20241018	130400	26501550	1689	1689	1689	1689	0
406	20241018	130300	26501550	1689	1689	1689	1689	0
407	20241018	130200	26501550	1689	1689	1689	1689	0
408	20241018	130100	26501550	1689	1689	1689	1689	1
409	20241018	130000	26499861	1673	1679	1679	1673	290
410	20241018	125900	26014620	1690	1690	1690	1690	0
411	20241018	125800	26014620	1690	1690	1690	1690	0
412	20241018	125700	26014620	1690	1690	1690	1690	35
413	20241018	125600	25955470	1690	1690	1690	1690	0
414	20241018	125500	25955470	1690	1690	1690	1690	0
415	20241018	125400	25955470	1690	1690	1690	1690	0
416	20241018	125300	25955470	1690	1690	1690	1690	0
417	20241018	125200	25955470	1690	1690	1690	1690	0
418	20241018	125100	25955470	1690	1690	1690	1690	0
419	20241018	125000	25955470	1690	1690	1690	1690	0
420	20241018	124900	25955470	1690	1690	1690	1690	0
421	20241018	124800	25955470	1690	1684	1690	1684	1210
422	20241018	124700	23910648	1680	1680	1680	1680	0
423	20241018	124600	23910648	1680	1680	1680	1680	0
424	20241018	124500	23910648	1680	1680	1680	1680	0
425	20241018	124400	23910648	1680	1680	1680	1680	1
426	20241018	124300	23908968	1683	1683	1683	1683	100
427	20241018	124200	23740668	1683	1683	1683	1683	0
428	20241018	124100	23740668	1683	1683	1683	1683	0
429	20241018	124000	23740668	1683	1683	1683	1683	0
430	20241018	123900	23740668	1683	1683	1683	1683	0
431	20241018	123800	23740668	1683	1683	1683	1683	0
432	20241018	123700	23740668	1683	1683	1683	1683	0
433	20241018	123600	23740668	1683	1683	1683	1683	0
434	20241018	123500	23740668	1683	1683	1683	1683	0
435	20241018	123400	23740668	1683	1683	1683	1683	0
436	20241018	123300	23740668	1683	1683	1683	1683	0
437	20241018	123200	23740668	1683	1683	1683	1683	0
438	20241018	123100	23740668	1683	1683	1683	1683	0
439	20241018	123000	23740668	1683	1683	1683	1683	0
440	20241018	122900	23740668	1683	1683	1683	1683	0
441	20241018	122800	23740668	1683	1683	1683	1683	0
442	20241018	122700	23740668	1683	1683	1683	1683	0
443	20241018	122600	23740668	1683	1683	1683	1683	0
444	20241018	122500	23740668	1683	1683	1683	1683	0
445	20241018	122400	23740668	1683	1683	1683	1683	0
446	20241018	122300	23740668	1683	1683	1683	1683	0
447	20241018	122200	23740668	1683	1683	1683	1683	0
448	20241018	122100	23740668	1683	1683	1683	1683	0
449	20241018	122000	23740668	1683	1683	1683	1683	0
450	20241018	121900	23740668	1683	1683	1683	1683	0
451	20241018	121800	23740668	1683	1683	1683	1683	0
452	20241018	121700	23740668	1683	1683	1683	1683	0
453	20241018	121600	23740668	1683	1683	1683	1683	0
454	20241018	121500	23740668	1683	1683	1683	1683	0
455	20241018	121400	23740668	1683	1683	1683	1683	1
456	20241018	121300	23738985	1679	1679	1679	1679	0
457	20241018	121200	23738985	1679	1679	1679	1679	0
458	20241018	121100	23738985	1679	1679	1679	1679	0
459	20241018	121000	23738985	1679	1679	1679	1679	0
460	20241018	120900	23738985	1679	1679	1679	1679	0
461	20241018	120800	23738985	1679	1679	1679	1679	0
462	20241018	120700	23738985	1679	1679	1679	1679	0
463	20241018	120600	23738985	1679	1679	1679	1679	0
464	20241018	120500	23738985	1679	1679	1679	1679	0
465	20241018	120400	23738985	1679	1679	1679	1679	0
466	20241018	120300	23738985	1679	1679	1679	1679	0
467	20241018	120200	23738985	1679	1679	1679	1679	0
468	20241018	120100	23738985	1679	1679	1679	1679	0
469	20241018	120000	23738985	1679	1679	1679	1679	0
470	20241018	115900	23738985	1679	1679	1679	1679	0
471	20241018	115800	23738985	1679	1679	1679	1679	200
472	20241018	115700	23403185	1679	1679	1679	1679	0
473	20241018	115600	23403185	1679	1679	1679	1679	0
474	20241018	115500	23403185	1679	1679	1679	1679	0
475	20241018	115400	23403185	1679	1679	1679	1679	0
476	20241018	115300	23403185	1679	1679	1679	1679	0
477	20241018	115200	23403185	1679	1679	1679	1679	0
478	20241018	115100	23403185	1679	1679	1679	1679	42
479	20241018	115000	23332667	1679	1679	1679	1679	0
480	20241018	114900	23332667	1679	1679	1679	1679	0
481	20241018	114800	23332667	1679	1679	1679	1679	0
482	20241018	114700	23332667	1679	1679	1679	1679	0
483	20241018	114600	23332667	1679	1679	1679	1679	0
484	20241018	114500	23332667	1679	1679	1679	1679	0
485	20241018	114400	23332667	1679	1679	1679	1679	0
486	20241018	114300	23332667	1679	1679	1679	1679	0
487	20241018	114200	23332667	1679	1679	1679	1679	0
488	20241018	114100	23332667	1679	1679	1679	1679	0
489	20241018	114000	23332667	1679	1679	1679	1679	0
490	20241018	113900	23332667	1679	1679	1679	1679	0
491	20241018	113800	23332667	1679	1679	1679	1679	0
492	20241018	113700	23332667	1679	1679	1679	1679	0
493	20241018	113600	23332667	1679	1679	1679	1679	0
494	20241018	113500	23332667	1679	1679	1679	1679	0
495	20241018	113400	23332667	1679	1679	1679	1679	30
496	20241018	113300	23282297	1679	1679	1679	1679	0
497	20241018	113200	23282297	1679	1679	1679	1679	0
498	20241018	113100	23282297	1679	1679	1679	1679	40
499	20241018	113000	23215137	1679	1679	1679	1679	0
500	20241018	112900	23215137	1679	1679	1679	1679	0
501	20241018	112800	23215137	1679	1679	1679	1679	0
502	20241018	112700	23215137	1679	1679	1679	1679	0
503	20241018	112600	23215137	1679	1679	1679	1679	0
504	20241018	112500	23215137	1679	1679	1679	1679	0
505	20241018	112400	23215137	1679	1679	1679	1679	0
506	20241018	112300	23215137	1679	1679	1679	1679	298
507	20241018	112200	22714795	1679	1679	1679	1679	0
508	20241018	112100	22714795	1679	1679	1679	1679	60
509	20241018	112000	22614055	1679	1679	1679	1679	0
510	20241018	111900	22614055	1679	1679	1679	1679	10
511	20241018	111800	22597265	1679	1679	1679	1679	0
512	20241018	111700	22597265	1679	1679	1679	1679	0
513	20241018	111600	22597265	1679	1679	1679	1679	1
514	20241018	111500	22595586	1672	1672	1672	1672	0
515	20241018	111400	22595586	1672	1672	1672	1672	0
516	20241018	111300	22595586	1672	1672	1672	1672	0
517	20241018	111200	22595586	1672	1672	1672	1672	0
518	20241018	111100	22595586	1672	1672	1672	1672	0
519	20241018	111000	22595586	1672	1672	1672	1672	0
520	20241018	110900	22595586	1672	1672	1672	1672	0
521	20241018	110800	22595586	1672	1672	1672	1672	64
522	20241018	110700	22488578	1672	1673	1673	1672	581
523	20241018	110600	21517124	1672	1672	1672	1672	0
524	20241018	110500	21517124	1672	1672	1672	1672	0
525	20241018	110400	21517124	1672	1672	1672	1672	1150
526	20241018	110300	19594324	1672	1672	1672	1672	0
527	20241018	110200	19594324	1672	1672	1672	1672	0
528	20241018	110100	19594324	1672	1672	1672	1672	0
529	20241018	110000	19594324	1672	1678	1678	1672	139
530	20241018	105900	19361766	1674	1675	1675	1674	119
531	20241018	105800	19162558	1674	1674	1674	1674	1000
532	20241018	105700	17488558	1674	1675	1675	1674	731
533	20241018	105600	16264214	1679	1679	1679	1679	0
534	20241018	105500	16264214	1679	1676	1679	1676	80
535	20241018	105400	16130044	1679	1679	1679	1679	0
536	20241018	105300	16130044	1679	1679	1679	1679	1000
537	20241018	105200	14451044	1676	1676	1676	1676	0
538	20241018	105100	14451044	1676	1676	1676	1676	0
539	20241018	105000	14451044	1676	1679	1679	1676	1617
540	20241018	104900	11739598	1679	1679	1679	1679	1
541	20241018	104800	11737919	1689	1689	1689	1689	0
542	20241018	104700	11737919	1689	1689	1689	1689	0
543	20241018	104600	11737919	1689	1689	1689	1689	0
544	20241018	104500	11737919	1689	1689	1689	1689	0
545	20241018	104400	11737919	1689	1689	1689	1689	0
546	20241018	104300	11737919	1689	1689	1689	1689	0
547	20241018	104200	11737919	1689	1689	1689	1689	10
548	20241018	104100	11721029	1689	1689	1689	1689	0
549	20241018	104000	11721029	1689	1689	1689	1689	1
550	20241018	103900	11719340	1689	1689	1689	1689	0
551	20241018	103800	11719340	1689	1689	1689	1689	1
552	20241018	103700	11717651	1679	1679	1679	1679	0
553	20241018	103600	11717651	1679	1679	1679	1679	0
554	20241018	103500	11717651	1679	1679	1679	1679	0
555	20241018	103400	11717651	1679	1679	1679	1679	0
556	20241018	103300	11717651	1679	1679	1679	1679	0
557	20241018	103200	11717651	1679	1679	1679	1679	0
558	20241018	103100	11717651	1679	1679	1679	1679	557
559	20241018	103000	10782448	1690	1690	1690	1690	0
560	20241018	102900	10782448	1690	1679	1690	1679	3
561	20241018	102800	10777390	1691	1691	1691	1691	0
562	20241018	102700	10777390	1691	1691	1691	1691	0
563	20241018	102600	10777390	1691	1691	1691	1691	0
564	20241018	102500	10777390	1691	1691	1691	1691	0
565	20241018	102400	10777390	1691	1691	1691	1691	0
566	20241018	102300	10777390	1691	1691	1691	1691	0
567	20241018	102200	10777390	1691	1691	1691	1691	0
568	20241018	102100	10777390	1691	1691	1691	1691	0
569	20241018	102000	10777390	1691	1690	1691	1690	2
570	20241018	101900	10774009	1690	1690	1690	1690	50
571	20241018	101800	10689509	1690	1690	1690	1690	0
572	20241018	101700	10689509	1690	1690	1690	1690	0
573	20241018	101600	10689509	1690	1690	1690	1690	2
574	20241018	101500	10686129	1690	1690	1690	1690	0
575	20241018	101400	10686129	1690	1679	1690	1678	1176
576	20241018	101300	8712771	1691	1691	1691	1691	0
577	20241018	101200	8712771	1691	1691	1691	1691	0
578	20241018	101100	8712771	1691	1691	1691	1691	0
579	20241018	101000	8712771	1691	1691	1691	1691	0
580	20241018	100900	8712771	1691	1691	1691	1691	0
581	20241018	100800	8712771	1691	1691	1691	1691	0
582	20241018	100700	8712771	1691	1691	1691	1691	0
583	20241018	100600	8712771	1691	1691	1691	1691	0
584	20241018	100500	8712771	1691	1691	1691	1691	0
585	20241018	100400	8712771	1691	1691	1691	1691	1
586	20241018	100300	8711080	1691	1691	1691	1691	0
587	20241018	100200	8711080	1691	1691	1691	1691	3
588	20241018	100100	8706007	1691	1691	1691	1691	1
589	20241018	100000	8704316	1691	1691	1691	1691	0
590	20241018	095900	8704316	1691	1691	1691	1691	0
591	20241018	095800	8704316	1691	1691	1691	1691	0
592	20241018	095700	8704316	1691	1691	1691	1691	10
593	20241018	095600	8687406	1676	1676	1676	1676	0
594	20241018	095500	8687406	1676	1681	1681	1676	1567
595	20241018	095400	6060223	1692	1692	1692	1692	0
596	20241018	095300	6060223	1692	1692	1692	1692	0
597	20241018	095200	6060223	1692	1692	1692	1692	0
598	20241018	095100	6060223	1692	1692	1692	1692	0
599	20241018	095000	6060223	1692	1692	1692	1692	0
600	20241018	094900	6060223	1692	1692	1692	1692	0
601	20241018	094800	6060223	1692	1692	1692	1692	0
602	20241018	094700	6060223	1692	1690	1692	1690	4
603	20241018	094600	6053461	1690	1690	1690	1690	10
604	20241018	094500	6036561	1690	1690	1690	1690	0
605	20241018	094400	6036561	1690	1690	1690	1690	0
606	20241018	094300	6036561	1690	1690	1690	1690	3
607	20241018	094200	6031491	1690	1690	1690	1690	14
608	20241018	094100	6007831	1690	1690	1690	1690	4
609	20241018	094000	6001071	1690	1686	1690	1686	661
610	20241018	093900	4886217	1686	1686	1686	1686	0
611	20241018	093800	4886217	1686	1686	1686	1686	0
612	20241018	093700	4886217	1686	1686	1686	1686	1
613	20241018	093600	4884531	1686	1677	1686	1677	515
614	20241018	093500	4020867	1686	1686	1686	1686	0
615	20241018	093400	4020867	1686	1686	1686	1686	0
616	20241018	093300	4020867	1686	1686	1686	1686	0
617	20241018	093200	4020867	1686	1686	1686	1686	1
618	20241018	093100	4019181	1684	1684	1684	1684	50
619	20241018	093000	3934981	1686	1678	1686	1678	41
620	20241018	092900	3866175	1687	1687	1687	1687	0
621	20241018	092800	3866175	1687	1687	1687	1687	0
622	20241018	092700	3866175	1687	1687	1687	1687	0
623	20241018	092600	3866175	1687	1687	1687	1687	0
624	20241018	092500	3866175	1687	1678	1687	1678	884
625	20241018	092400	2382814	1690	1690	1690	1690	0
626	20241018	092300	2382814	1690	1690	1690	1690	0
627	20241018	092200	2382814	1690	1691	1691	1677	60
628	20241018	092100	2282083	1678	1692	1692	1678	243
629	20241018	092000	1871403	1692	1692	1692	1692	0
630	20241018	091900	1871403	1692	1692	1692	1692	0
631	20241018	091800	1871403	1692	1692	1692	1692	1
632	20241018	091700	1869711	1691	1691	1691	1691	100
633	20241018	091600	1700611	1691	1691	1691	1691	0
634	20241018	091500	1700611	1691	1691	1691	1691	0
635	20241018	091400	1700611	1691	1687	1693	1687	166
636	20241018	091300	1420113	1697	1697	1697	1697	0
637	20241018	091200	1420113	1697	1697	1697	1697	0
638	20241018	091100	1420113	1697	1697	1697	1697	0
639	20241018	091000	1420113	1697	1697	1697	1697	0
640	20241018	090900	1420113	1697	1700	1700	1681	632
641	20241018	090800	357426	1702	1702	1702	1702	0
642	20241018	090700	357426	1702	1702	1702	1702	0
643	20241018	090600	357426	1702	1702	1702	1702	0
644	20241018	090500	357426	1702	1702	1702	1702	4
645	20241018	090400	350618	1702	1702	1702	1702	0
646	20241018	090300	350618	1702	1702	1702	1702	200
647	20241018	090200	10218	1702	1702	1702	1702	1
648	20241018	090100	8516	1703	1704	1704	1703	5
649	20241018	090000	0	1681	1681	1681	1681	0