KissMeData/083470/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	195700	26031359	1349	1349	1349	1349	1985
3	20241018	195600	26031359	1349	1349	1349	1349	0
4	20241018	195500	26031359	1349	1349	1349	1349	0
5	20241018	195400	26031359	1349	1349	1349	1349	0
6	20241018	195300	26031359	1349	1349	1349	1349	0
7	20241018	195200	26031359	1349	1349	1349	1349	0
8	20241018	195100	26031359	1349	1349	1349	1349	0
9	20241018	195000	26031359	1349	1349	1349	1349	0
10	20241018	194900	26031359	1349	1349	1349	1349	0
11	20241018	194800	26031359	1349	1349	1349	1349	0
12	20241018	194700	26031359	1349	1349	1349	1349	0
13	20241018	194600	26031359	1349	1349	1349	1349	0
14	20241018	194500	26031359	1349	1349	1349	1349	0
15	20241018	194400	26031359	1349	1349	1349	1349	0
16	20241018	194300	26031359	1349	1349	1349	1349	0
17	20241018	194200	26031359	1349	1349	1349	1349	0
18	20241018	194100	26031359	1349	1349	1349	1349	0
19	20241018	194000	26031359	1349	1349	1349	1349	0
20	20241018	193900	26031359	1349	1349	1349	1349	0
21	20241018	193800	26031359	1349	1349	1349	1349	0
22	20241018	193700	26031359	1349	1349	1349	1349	0
23	20241018	193600	26031359	1349	1349	1349	1349	0
24	20241018	193500	26031359	1349	1349	1349	1349	0
25	20241018	193400	26031359	1349	1349	1349	1349	0
26	20241018	193300	26031359	1349	1349	1349	1349	0
27	20241018	193200	26031359	1349	1349	1349	1349	0
28	20241018	193100	26031359	1349	1349	1349	1349	0
29	20241018	193000	26031359	1349	1349	1349	1349	0
30	20241018	192900	26031359	1349	1349	1349	1349	0
31	20241018	192800	26031359	1349	1349	1349	1349	0
32	20241018	192700	26031359	1349	1349	1349	1349	1985
33	20241018	192600	26031359	1349	1349	1349	1349	0
34	20241018	192500	26031359	1349	1349	1349	1349	0
35	20241018	192400	26031359	1349	1349	1349	1349	0
36	20241018	192300	26031359	1349	1349	1349	1349	0
37	20241018	192200	26031359	1349	1349	1349	1349	0
38	20241018	192100	26031359	1349	1349	1349	1349	0
39	20241018	192000	26031359	1349	1349	1349	1349	0
40	20241018	191900	26031359	1349	1349	1349	1349	0
41	20241018	191800	26031359	1349	1349	1349	1349	0
42	20241018	191700	26031359	1349	1349	1349	1349	0
43	20241018	191600	26031359	1349	1349	1349	1349	0
44	20241018	191500	26031359	1349	1349	1349	1349	0
45	20241018	191400	26031359	1349	1349	1349	1349	0
46	20241018	191300	26031359	1349	1349	1349	1349	0
47	20241018	191200	26031359	1349	1349	1349	1349	0
48	20241018	191100	26031359	1349	1349	1349	1349	0
49	20241018	191000	26031359	1349	1349	1349	1349	0
50	20241018	190900	26031359	1349	1349	1349	1349	0
51	20241018	190800	26031359	1349	1349	1349	1349	0
52	20241018	190700	26031359	1349	1349	1349	1349	0
53	20241018	190600	26031359	1349	1349	1349	1349	0
54	20241018	190500	26031359	1349	1349	1349	1349	0
55	20241018	190400	26031359	1349	1349	1349	1349	0
56	20241018	190300	26031359	1349	1349	1349	1349	0
57	20241018	190200	26031359	1349	1349	1349	1349	0
58	20241018	190100	26031359	1349	1349	1349	1349	0
59	20241018	190000	26031359	1349	1349	1349	1349	0
60	20241018	185900	26031359	1349	1349	1349	1349	0
61	20241018	185800	26031359	1349	1349	1349	1349	0
62	20241018	185700	26031359	1349	1349	1349	1349	1985
63	20241018	185600	26031359	1349	1349	1349	1349	0
64	20241018	185500	26031359	1349	1349	1349	1349	0
65	20241018	185400	26031359	1349	1349	1349	1349	0
66	20241018	185300	26031359	1349	1349	1349	1349	0
67	20241018	185200	26031359	1349	1349	1349	1349	0
68	20241018	185100	26031359	1349	1349	1349	1349	0
69	20241018	185000	26031359	1349	1349	1349	1349	0
70	20241018	184900	26031359	1349	1349	1349	1349	0
71	20241018	184800	26031359	1349	1349	1349	1349	0
72	20241018	184700	26031359	1349	1349	1349	1349	0
73	20241018	184600	26031359	1349	1349	1349	1349	0
74	20241018	184500	26031359	1349	1349	1349	1349	0
75	20241018	184400	26031359	1349	1349	1349	1349	0
76	20241018	184300	26031359	1349	1349	1349	1349	0
77	20241018	184200	26031359	1349	1349	1349	1349	0
78	20241018	184100	26031359	1349	1349	1349	1349	0
79	20241018	184000	26031359	1349	1349	1349	1349	0
80	20241018	183900	26031359	1349	1349	1349	1349	0
81	20241018	183800	26031359	1349	1349	1349	1349	0
82	20241018	183700	26031359	1349	1349	1349	1349	0
83	20241018	183600	26031359	1349	1349	1349	1349	0
84	20241018	183500	26031359	1349	1349	1349	1349	0
85	20241018	183400	26031359	1349	1349	1349	1349	0
86	20241018	183300	26031359	1349	1349	1349	1349	0
87	20241018	183200	26031359	1349	1349	1349	1349	0
88	20241018	183100	26031359	1349	1349	1349	1349	0
89	20241018	183000	26031359	1349	1349	1349	1349	0
90	20241018	182900	26031359	1349	1349	1349	1349	0
91	20241018	182800	26031359	1349	1349	1349	1349	0
92	20241018	182700	26031359	1349	1349	1349	1349	1985
93	20241018	182600	26031359	1349	1349	1349	1349	0
94	20241018	182500	26031359	1349	1349	1349	1349	0
95	20241018	182400	26031359	1349	1349	1349	1349	0
96	20241018	182300	26031359	1349	1349	1349	1349	0
97	20241018	182200	26031359	1349	1349	1349	1349	0
98	20241018	182100	26031359	1349	1349	1349	1349	0
99	20241018	182000	26031359	1349	1349	1349	1349	0
100	20241018	181900	26031359	1349	1349	1349	1349	0
101	20241018	181800	26031359	1349	1349	1349	1349	0
102	20241018	181700	26031359	1349	1349	1349	1349	0
103	20241018	181600	26031359	1349	1349	1349	1349	0
104	20241018	181500	26031359	1349	1349	1349	1349	0
105	20241018	181400	26031359	1349	1349	1349	1349	0
106	20241018	181300	26031359	1349	1349	1349	1349	0
107	20241018	181200	26031359	1349	1349	1349	1349	0
108	20241018	181100	26031359	1349	1349	1349	1349	0
109	20241018	181000	26031359	1349	1349	1349	1349	0
110	20241018	180900	26031359	1349	1349	1349	1349	0
111	20241018	180800	26031359	1349	1349	1349	1349	0
112	20241018	180700	26031359	1349	1349	1349	1349	0
113	20241018	180600	26031359	1349	1349	1349	1349	0
114	20241018	180500	26031359	1349	1349	1349	1349	0
115	20241018	180400	26031359	1349	1349	1349	1349	0
116	20241018	180300	26031359	1349	1349	1349	1349	0
117	20241018	180200	26031359	1349	1349	1349	1349	0
118	20241018	180100	26031359	1349	1349	1349	1349	0
119	20241018	180000	26031359	1349	1349	1349	1349	0
120	20241018	175900	26031359	1349	1349	1349	1349	0
121	20241018	175800	26031359	1349	1349	1349	1349	0
122	20241018	175700	26031359	1349	1349	1349	1349	1985
123	20241018	175600	26031359	1349	1349	1349	1349	0
124	20241018	175500	26031359	1349	1349	1349	1349	0
125	20241018	175400	26031359	1349	1349	1349	1349	0
126	20241018	175300	26031359	1349	1349	1349	1349	0
127	20241018	175200	26031359	1349	1349	1349	1349	0
128	20241018	175100	26031359	1349	1349	1349	1349	0
129	20241018	175000	26031359	1349	1349	1349	1349	0
130	20241018	174900	26031359	1349	1349	1349	1349	0
131	20241018	174800	26031359	1349	1349	1349	1349	0
132	20241018	174700	26031359	1349	1349	1349	1349	0
133	20241018	174600	26031359	1349	1349	1349	1349	0
134	20241018	174500	26031359	1349	1349	1349	1349	0
135	20241018	174400	26031359	1349	1349	1349	1349	0
136	20241018	174300	26031359	1349	1349	1349	1349	0
137	20241018	174200	26031359	1349	1349	1349	1349	0
138	20241018	174100	26031359	1349	1349	1349	1349	0
139	20241018	174000	26031359	1349	1349	1349	1349	0
140	20241018	173900	26031359	1349	1349	1349	1349	0
141	20241018	173800	26031359	1349	1349	1349	1349	0
142	20241018	173700	26031359	1349	1349	1349	1349	0
143	20241018	173600	26031359	1349	1349	1349	1349	0
144	20241018	173500	26031359	1349	1349	1349	1349	0
145	20241018	173400	26031359	1349	1349	1349	1349	0
146	20241018	173300	26031359	1349	1349	1349	1349	0
147	20241018	173200	26031359	1349	1349	1349	1349	0
148	20241018	173100	26031359	1349	1349	1349	1349	0
149	20241018	173000	26031359	1349	1349	1349	1349	0
150	20241018	172900	26031359	1349	1349	1349	1349	0
151	20241018	172800	26031359	1349	1349	1349	1349	0
152	20241018	172700	26031359	1349	1349	1349	1349	1985
153	20241018	172600	26031359	1349	1349	1349	1349	0
154	20241018	172500	26031359	1349	1349	1349	1349	0
155	20241018	172400	26031359	1349	1349	1349	1349	0
156	20241018	172300	26031359	1349	1349	1349	1349	0
157	20241018	172200	26031359	1349	1349	1349	1349	0
158	20241018	172100	26031359	1349	1349	1349	1349	0
159	20241018	172000	26031359	1349	1349	1349	1349	0
160	20241018	171900	26031359	1349	1349	1349	1349	0
161	20241018	171800	26031359	1349	1349	1349	1349	0
162	20241018	171700	26031359	1349	1349	1349	1349	0
163	20241018	171600	26031359	1349	1349	1349	1349	0
164	20241018	171500	26031359	1349	1349	1349	1349	0
165	20241018	171400	26031359	1349	1349	1349	1349	0
166	20241018	171300	26031359	1349	1349	1349	1349	0
167	20241018	171200	26031359	1349	1349	1349	1349	0
168	20241018	171100	26031359	1349	1349	1349	1349	0
169	20241018	171000	26031359	1349	1349	1349	1349	0
170	20241018	170900	26031359	1349	1349	1349	1349	0
171	20241018	170800	26031359	1349	1349	1349	1349	0
172	20241018	170700	26031359	1349	1349	1349	1349	0
173	20241018	170600	26031359	1349	1349	1349	1349	0
174	20241018	170500	26031359	1349	1349	1349	1349	0
175	20241018	170400	26031359	1349	1349	1349	1349	0
176	20241018	170300	26031359	1349	1349	1349	1349	0
177	20241018	170200	26031359	1349	1349	1349	1349	0
178	20241018	170100	26031359	1349	1349	1349	1349	0
179	20241018	170000	26031359	1349	1349	1349	1349	0
180	20241018	165900	26031359	1349	1349	1349	1349	0
181	20241018	165800	26031359	1349	1349	1349	1349	0
182	20241018	165700	26031359	1349	1349	1349	1349	1985
183	20241018	165600	26031359	1349	1349	1349	1349	0
184	20241018	165500	26031359	1349	1349	1349	1349	0
185	20241018	165400	26031359	1349	1349	1349	1349	0
186	20241018	165300	26031359	1349	1349	1349	1349	0
187	20241018	165200	26031359	1349	1349	1349	1349	0
188	20241018	165100	26031359	1349	1349	1349	1349	0
189	20241018	165000	26031359	1349	1349	1349	1349	0
190	20241018	164900	26031359	1349	1349	1349	1349	0
191	20241018	164800	26031359	1349	1349	1349	1349	0
192	20241018	164700	26031359	1349	1349	1349	1349	0
193	20241018	164600	26031359	1349	1349	1349	1349	0
194	20241018	164500	26031359	1349	1349	1349	1349	0
195	20241018	164400	26031359	1349	1349	1349	1349	0
196	20241018	164300	26031359	1349	1349	1349	1349	0
197	20241018	164200	26031359	1349	1349	1349	1349	0
198	20241018	164100	26031359	1349	1349	1349	1349	0
199	20241018	164000	26031359	1349	1349	1349	1349	0
200	20241018	163900	26031359	1349	1349	1349	1349	0
201	20241018	163800	26031359	1349	1349	1349	1349	0
202	20241018	163700	26031359	1349	1349	1349	1349	0
203	20241018	163600	26031359	1349	1349	1349	1349	0
204	20241018	163500	26031359	1349	1349	1349	1349	0
205	20241018	163400	26031359	1349	1349	1349	1349	0
206	20241018	163300	26031359	1349	1349	1349	1349	0
207	20241018	163200	26031359	1349	1349	1349	1349	0
208	20241018	163100	26031359	1349	1349	1349	1349	0
209	20241018	163000	26031359	1349	1349	1349	1349	0
210	20241018	162900	26031359	1349	1349	1349	1349	0
211	20241018	162800	26031359	1349	1349	1349	1349	0
212	20241018	162700	26031359	1349	1349	1349	1349	1985
213	20241018	162600	26031359	1349	1349	1349	1349	0
214	20241018	162500	26031359	1349	1349	1349	1349	0
215	20241018	162400	26031359	1349	1349	1349	1349	0
216	20241018	162300	26031359	1349	1349	1349	1349	0
217	20241018	162200	26031359	1349	1349	1349	1349	0
218	20241018	162100	26031359	1349	1349	1349	1349	0
219	20241018	162000	26031359	1349	1349	1349	1349	0
220	20241018	161900	26031359	1349	1349	1349	1349	0
221	20241018	161800	26031359	1349	1349	1349	1349	0
222	20241018	161700	26031359	1349	1349	1349	1349	0
223	20241018	161600	26031359	1349	1349	1349	1349	0
224	20241018	161500	26031359	1349	1349	1349	1349	0
225	20241018	161400	26031359	1349	1349	1349	1349	0
226	20241018	161300	26031359	1349	1349	1349	1349	0
227	20241018	161200	26031359	1349	1349	1349	1349	0
228	20241018	161100	26031359	1349	1349	1349	1349	0
229	20241018	161000	26031359	1349	1349	1349	1349	0
230	20241018	160900	26031359	1349	1349	1349	1349	0
231	20241018	160800	26031359	1349	1349	1349	1349	0
232	20241018	160700	26031359	1349	1349	1349	1349	0
233	20241018	160600	26031359	1349	1349	1349	1349	0
234	20241018	160500	26031359	1349	1349	1349	1349	0
235	20241018	160400	26031359	1349	1349	1349	1349	0
236	20241018	160300	26031359	1349	1349	1349	1349	0
237	20241018	160200	26031359	1349	1349	1349	1349	0
238	20241018	160100	26031359	1349	1349	1349	1349	0
239	20241018	160000	26031359	1349	1349	1349	1349	0
240	20241018	155900	26031359	1349	1349	1349	1349	0
241	20241018	155800	26031359	1349	1349	1349	1349	0
242	20241018	155700	26031359	1349	1349	1349	1349	1985
243	20241018	155600	26031359	1349	1349	1349	1349	0
244	20241018	155500	26031359	1349	1349	1349	1349	0
245	20241018	155400	26031359	1349	1349	1349	1349	0
246	20241018	155300	26031359	1349	1349	1349	1349	0
247	20241018	155200	26031359	1349	1349	1349	1349	0
248	20241018	155100	26031359	1349	1349	1349	1349	0
249	20241018	155000	26031359	1349	1349	1349	1349	0
250	20241018	154900	26031359	1349	1349	1349	1349	0
251	20241018	154800	26031359	1349	1349	1349	1349	0
252	20241018	154700	26031359	1349	1349	1349	1349	0
253	20241018	154600	26031359	1349	1349	1349	1349	0
254	20241018	154500	26031359	1349	1349	1349	1349	0
255	20241018	154400	26031359	1349	1349	1349	1349	0
256	20241018	154300	26031359	1349	1349	1349	1349	0
257	20241018	154200	26031359	1349	1349	1349	1349	0
258	20241018	154100	26031359	1349	1349	1349	1349	0
259	20241018	154000	26031359	1349	1349	1349	1349	0
260	20241018	153900	26031359	1349	1349	1349	1349	0
261	20241018	153800	26031359	1349	1349	1349	1349	0
262	20241018	153700	26031359	1349	1349	1349	1349	0
263	20241018	153600	26031359	1349	1349	1349	1349	0
264	20241018	153500	26031359	1349	1349	1349	1349	0
265	20241018	153400	26031359	1349	1349	1349	1349	0
266	20241018	153300	26031359	1349	1349	1349	1349	0
267	20241018	153200	26031359	1349	1349	1349	1349	0
268	20241018	153100	26031359	1349	1349	1349	1349	0
269	20241018	153000	26031359	1349	1349	1349	1349	1985
270	20241018	152900	23353594	1348	1348	1348	1348	0
271	20241018	152800	23353594	1348	1348	1348	1348	0
272	20241018	152700	23353594	1348	1348	1348	1348	0
273	20241018	152600	23353594	1348	1348	1348	1348	0
274	20241018	152500	23353594	1348	1348	1348	1348	0
275	20241018	152400	23353594	1348	1348	1348	1348	0
276	20241018	152300	23353594	1348	1348	1348	1348	0
277	20241018	152200	23353594	1348	1348	1348	1348	0
278	20241018	152100	23353594	1348	1348	1348	1348	0
279	20241018	152000	23353594	1348	1348	1348	1348	0
280	20241018	151900	23353594	1348	1348	1348	1348	0
281	20241018	151800	23353594	1348	1348	1348	1348	0
282	20241018	151700	23353594	1348	1348	1348	1348	7
283	20241018	151600	23344158	1348	1348	1348	1348	89
284	20241018	151500	23224186	1348	1348	1348	1348	150
285	20241018	151400	23021986	1348	1348	1348	1348	0
286	20241018	151300	23021986	1348	1348	1348	1348	0
287	20241018	151200	23021986	1348	1348	1348	1348	0
288	20241018	151100	23021986	1348	1348	1348	1348	0
289	20241018	151000	23021986	1348	1348	1348	1348	0
290	20241018	150900	23021986	1348	1348	1348	1348	12
291	20241018	150800	23005810	1348	1348	1348	1348	0
292	20241018	150700	23005810	1348	1348	1348	1348	0
293	20241018	150600	23005810	1348	1348	1348	1348	0
294	20241018	150500	23005810	1348	1348	1348	1348	0
295	20241018	150400	23005810	1348	1346	1348	1346	923
296	20241018	150300	21761912	1339	1339	1339	1339	1
297	20241018	150200	21760573	1347	1347	1347	1347	0
298	20241018	150100	21760573	1347	1347	1347	1347	0
299	20241018	150000	21760573	1347	1347	1347	1347	0
300	20241018	145900	21760573	1347	1347	1347	1347	0
301	20241018	145800	21760573	1347	1347	1347	1347	0
302	20241018	145700	21760573	1347	1347	1347	1347	0
303	20241018	145600	21760573	1347	1347	1347	1347	0
304	20241018	145500	21760573	1347	1347	1347	1347	0
305	20241018	145400	21760573	1347	1347	1347	1347	0
306	20241018	145300	21760573	1347	1347	1347	1347	0
307	20241018	145200	21760573	1347	1347	1347	1347	0
308	20241018	145100	21760573	1347	1347	1347	1347	0
309	20241018	145000	21760573	1347	1347	1347	1347	0
310	20241018	144900	21760573	1347	1347	1347	1347	0
311	20241018	144800	21760573	1347	1347	1347	1347	0
312	20241018	144700	21760573	1347	1347	1347	1347	0
313	20241018	144600	21760573	1347	1347	1347	1347	6
314	20241018	144500	21752491	1347	1347	1347	1347	10
315	20241018	144400	21739021	1347	1347	1347	1347	0
316	20241018	144300	21739021	1347	1347	1347	1347	0
317	20241018	144200	21739021	1347	1347	1347	1347	0
318	20241018	144100	21739021	1347	1347	1347	1347	0
319	20241018	144000	21739021	1347	1347	1347	1347	0
320	20241018	143900	21739021	1347	1347	1347	1347	0
321	20241018	143800	21739021	1347	1347	1347	1347	0
322	20241018	143700	21739021	1347	1347	1347	1347	0
323	20241018	143600	21739021	1347	1347	1347	1347	0
324	20241018	143500	21739021	1347	1347	1347	1347	0
325	20241018	143400	21739021	1347	1347	1347	1347	0
326	20241018	143300	21739021	1347	1347	1347	1347	0
327	20241018	143200	21739021	1347	1347	1347	1347	0
328	20241018	143100	21739021	1347	1347	1347	1347	0
329	20241018	143000	21739021	1347	1347	1347	1347	0
330	20241018	142900	21739021	1347	1347	1347	1347	0
331	20241018	142800	21739021	1347	1347	1347	1347	0
332	20241018	142700	21739021	1347	1347	1347	1347	0
333	20241018	142600	21739021	1347	1347	1347	1347	0
334	20241018	142500	21739021	1347	1347	1347	1347	0
335	20241018	142400	21739021	1347	1346	1347	1346	18
336	20241018	142300	21714792	1347	1339	1347	1339	600
337	20241018	142200	20911366	1339	1339	1339	1339	1
338	20241018	142100	20910027	1339	1339	1339	1339	0
339	20241018	142000	20910027	1339	1339	1339	1339	1
340	20241018	141900	20908688	1336	1336	1336	1336	2
341	20241018	141800	20906016	1339	1339	1339	1339	0
342	20241018	141700	20906016	1339	1339	1339	1339	0
343	20241018	141600	20906016	1339	1339	1339	1339	0
344	20241018	141500	20906016	1339	1339	1339	1339	0
345	20241018	141400	20906016	1339	1339	1339	1339	0
346	20241018	141300	20906016	1339	1339	1339	1339	0
347	20241018	141200	20906016	1339	1339	1339	1339	0
348	20241018	141100	20906016	1339	1339	1339	1339	0
349	20241018	141000	20906016	1339	1339	1339	1339	0
350	20241018	140900	20906016	1339	1339	1339	1339	0
351	20241018	140800	20906016	1339	1339	1339	1339	0
352	20241018	140700	20906016	1339	1339	1339	1339	0
353	20241018	140600	20906016	1339	1339	1339	1339	0
354	20241018	140500	20906016	1339	1339	1339	1339	0
355	20241018	140400	20906016	1339	1339	1339	1339	0
356	20241018	140300	20906016	1339	1339	1339	1339	0
357	20241018	140200	20906016	1339	1339	1339	1339	0
358	20241018	140100	20906016	1339	1339	1339	1339	0
359	20241018	140000	20906016	1339	1337	1339	1337	21
360	20241018	135900	20877937	1339	1339	1339	1339	0
361	20241018	135800	20877937	1339	1335	1339	1335	46
362	20241018	135700	20816519	1337	1337	1337	1337	0
363	20241018	135600	20816519	1337	1337	1337	1337	0
364	20241018	135500	20816519	1337	1337	1337	1337	0
365	20241018	135400	20816519	1337	1337	1337	1337	159
366	20241018	135300	20603936	1335	1336	1336	1335	71
367	20241018	135200	20509136	1337	1337	1337	1337	50
368	20241018	135100	20442286	1337	1337	1337	1337	15
369	20241018	135000	20422231	1337	1337	1337	1337	30
370	20241018	134900	20382121	1337	1337	1337	1337	157
371	20241018	134800	20172212	1337	1337	1337	1337	41
372	20241018	134700	20117395	1337	1338	1338	1337	51
373	20241018	134600	20049187	1337	1337	1337	1337	0
374	20241018	134500	20049187	1337	1337	1337	1337	0
375	20241018	134400	20049187	1337	1337	1337	1337	0
376	20241018	134300	20049187	1337	1337	1337	1337	0
377	20241018	134200	20049187	1337	1337	1337	1337	0
378	20241018	134100	20049187	1337	1337	1337	1337	0
379	20241018	134000	20049187	1337	1337	1337	1337	0
380	20241018	133900	20049187	1337	1337	1337	1337	0
381	20241018	133800	20049187	1337	1337	1337	1337	10
382	20241018	133700	20035817	1341	1341	1341	1341	0
383	20241018	133600	20035817	1341	1341	1341	1341	0
384	20241018	133500	20035817	1341	1341	1341	1341	0
385	20241018	133400	20035817	1341	1341	1341	1341	0
386	20241018	133300	20035817	1341	1341	1341	1341	10
387	20241018	133200	20022407	1341	1341	1341	1341	10
388	20241018	133100	20008997	1341	1341	1341	1341	0
389	20241018	133000	20008997	1341	1341	1341	1341	0
390	20241018	132900	20008997	1341	1341	1341	1341	0
391	20241018	132800	20008997	1341	1341	1341	1341	0
392	20241018	132700	20008997	1341	1341	1341	1341	0
393	20241018	132600	20008997	1341	1341	1341	1341	0
394	20241018	132500	20008997	1341	1341	1341	1341	1
395	20241018	132400	20007656	1335	1335	1335	1335	31
396	20241018	132300	19966271	1341	1341	1341	1341	1
397	20241018	132200	19964930	1340	1340	1340	1340	0
398	20241018	132100	19964930	1340	1340	1340	1340	150
399	20241018	132000	19763930	1341	1337	1341	1337	101
400	20241018	131900	19628889	1342	1342	1342	1342	1
401	20241018	131800	19627547	1335	1335	1335	1335	0
402	20241018	131700	19627547	1335	1335	1335	1335	0
403	20241018	131600	19627547	1335	1335	1335	1335	0
404	20241018	131500	19627547	1335	1335	1335	1335	0
405	20241018	131400	19627547	1335	1335	1335	1335	0
406	20241018	131300	19627547	1335	1335	1335	1335	0
407	20241018	131200	19627547	1335	1335	1335	1335	0
408	20241018	131100	19627547	1335	1335	1335	1335	0
409	20241018	131000	19627547	1335	1335	1335	1335	0
410	20241018	130900	19627547	1335	1335	1335	1335	0
411	20241018	130800	19627547	1335	1335	1335	1335	0
412	20241018	130700	19627547	1335	1335	1335	1335	0
413	20241018	130600	19627547	1335	1335	1335	1335	0
414	20241018	130500	19627547	1335	1335	1335	1335	0
415	20241018	130400	19627547	1335	1336	1336	1335	48
416	20241018	130300	19563462	1347	1347	1347	1347	0
417	20241018	130200	19563462	1347	1347	1347	1347	0
418	20241018	130100	19563462	1347	1347	1347	1347	0
419	20241018	130000	19563462	1347	1347	1347	1347	48
420	20241018	125900	19498806	1350	1350	1350	1350	0
421	20241018	125800	19498806	1350	1350	1350	1350	0
422	20241018	125700	19498806	1350	1350	1350	1350	0
423	20241018	125600	19498806	1350	1350	1350	1350	0
424	20241018	125500	19498806	1350	1350	1350	1350	0
425	20241018	125400	19498806	1350	1350	1350	1350	0
426	20241018	125300	19498806	1350	1350	1350	1350	0
427	20241018	125200	19498806	1350	1350	1350	1350	0
428	20241018	125100	19498806	1350	1350	1350	1350	0
429	20241018	125000	19498806	1350	1350	1350	1350	0
430	20241018	124900	19498806	1350	1350	1350	1350	0
431	20241018	124800	19498806	1350	1350	1350	1350	0
432	20241018	124700	19498806	1350	1350	1350	1350	0
433	20241018	124600	19498806	1350	1350	1350	1350	0
434	20241018	124500	19498806	1350	1350	1350	1350	0
435	20241018	124400	19498806	1350	1350	1350	1350	0
436	20241018	124300	19498806	1350	1350	1350	1350	0
437	20241018	124200	19498806	1350	1350	1350	1350	0
438	20241018	124100	19498806	1350	1350	1350	1350	0
439	20241018	124000	19498806	1350	1350	1350	1350	0
440	20241018	123900	19498806	1350	1350	1350	1350	0
441	20241018	123800	19498806	1350	1350	1350	1350	0
442	20241018	123700	19498806	1350	1350	1350	1350	0
443	20241018	123600	19498806	1350	1350	1350	1350	0
444	20241018	123500	19498806	1350	1350	1350	1350	0
445	20241018	123400	19498806	1350	1350	1350	1350	0
446	20241018	123300	19498806	1350	1350	1350	1350	0
447	20241018	123200	19498806	1350	1350	1350	1350	0
448	20241018	123100	19498806	1350	1350	1350	1350	0
449	20241018	123000	19498806	1350	1350	1350	1350	0
450	20241018	122900	19498806	1350	1350	1350	1350	0
451	20241018	122800	19498806	1350	1350	1350	1350	0
452	20241018	122700	19498806	1350	1350	1350	1350	0
453	20241018	122600	19498806	1350	1350	1350	1350	0
454	20241018	122500	19498806	1350	1350	1350	1350	0
455	20241018	122400	19498806	1350	1350	1350	1350	0
456	20241018	122300	19498806	1350	1350	1350	1350	0
457	20241018	122200	19498806	1350	1350	1350	1350	0
458	20241018	122100	19498806	1350	1350	1350	1350	0
459	20241018	122000	19498806	1350	1350	1350	1350	0
460	20241018	121900	19498806	1350	1350	1350	1350	0
461	20241018	121800	19498806	1350	1350	1350	1350	0
462	20241018	121700	19498806	1350	1350	1350	1350	0
463	20241018	121600	19498806	1350	1350	1350	1350	0
464	20241018	121500	19498806	1350	1350	1350	1350	0
465	20241018	121400	19498806	1350	1350	1350	1350	0
466	20241018	121300	19498806	1350	1350	1350	1350	0
467	20241018	121200	19498806	1350	1350	1350	1350	0
468	20241018	121100	19498806	1350	1335	1350	1325	9197
469	20241018	121000	7252119	1340	1340	1340	1340	0
470	20241018	120900	7252119	1340	1340	1340	1340	0
471	20241018	120800	7252119	1340	1340	1340	1340	0
472	20241018	120700	7252119	1340	1340	1340	1340	0
473	20241018	120600	7252119	1340	1340	1340	1340	0
474	20241018	120500	7252119	1340	1340	1340	1340	0
475	20241018	120400	7252119	1340	1340	1340	1340	0
476	20241018	120300	7252119	1340	1340	1340	1340	0
477	20241018	120200	7252119	1340	1340	1340	1340	0
478	20241018	120100	7252119	1340	1340	1340	1340	0
479	20241018	120000	7252119	1340	1340	1340	1340	0
480	20241018	115900	7252119	1340	1340	1340	1340	0
481	20241018	115800	7252119	1340	1340	1340	1340	0
482	20241018	115700	7252119	1340	1340	1340	1340	0
483	20241018	115600	7252119	1340	1340	1340	1340	0
484	20241018	115500	7252119	1340	1340	1340	1340	0
485	20241018	115400	7252119	1340	1340	1340	1340	0
486	20241018	115300	7252119	1340	1340	1340	1340	0
487	20241018	115200	7252119	1340	1340	1340	1340	0
488	20241018	115100	7252119	1340	1340	1340	1340	0
489	20241018	115000	7252119	1340	1340	1340	1340	0
490	20241018	114900	7252119	1340	1340	1340	1340	508
491	20241018	114800	6571399	1340	1340	1340	1340	0
492	20241018	114700	6571399	1340	1340	1340	1340	0
493	20241018	114600	6571399	1340	1340	1340	1340	0
494	20241018	114500	6571399	1340	1340	1340	1340	0
495	20241018	114400	6571399	1340	1340	1340	1340	0
496	20241018	114300	6571399	1340	1340	1340	1340	0
497	20241018	114200	6571399	1340	1340	1340	1340	0
498	20241018	114100	6571399	1340	1340	1340	1340	0
499	20241018	114000	6571399	1340	1340	1340	1340	0
500	20241018	113900	6571399	1340	1340	1340	1340	0
501	20241018	113800	6571399	1340	1340	1340	1340	0
502	20241018	113700	6571399	1340	1340	1340	1340	0
503	20241018	113600	6571399	1340	1340	1340	1340	0
504	20241018	113500	6571399	1340	1340	1340	1340	0
505	20241018	113400	6571399	1340	1340	1340	1340	0
506	20241018	113300	6571399	1340	1340	1340	1340	0
507	20241018	113200	6571399	1340	1340	1340	1340	0
508	20241018	113100	6571399	1340	1340	1340	1340	0
509	20241018	113000	6571399	1340	1340	1340	1340	0
510	20241018	112900	6571399	1340	1340	1340	1340	1
511	20241018	112800	6570059	1332	1332	1332	1332	0
512	20241018	112700	6570059	1332	1332	1332	1332	0
513	20241018	112600	6570059	1332	1332	1332	1332	466
514	20241018	112500	5949347	1332	1332	1332	1332	0
515	20241018	112400	5949347	1332	1332	1332	1332	0
516	20241018	112300	5949347	1332	1332	1332	1332	0
517	20241018	112200	5949347	1332	1333	1333	1332	192
518	20241018	112100	5693573	1340	1340	1340	1340	0
519	20241018	112000	5693573	1340	1340	1340	1340	0
520	20241018	111900	5693573	1340	1340	1340	1340	0
521	20241018	111800	5693573	1340	1340	1340	1340	0
522	20241018	111700	5693573	1340	1340	1340	1340	0
523	20241018	111600	5693573	1340	1340	1340	1340	0
524	20241018	111500	5693573	1340	1340	1340	1340	0
525	20241018	111400	5693573	1340	1340	1340	1340	0
526	20241018	111300	5693573	1340	1340	1340	1340	0
527	20241018	111200	5693573	1340	1340	1340	1340	0
528	20241018	111100	5693573	1340	1340	1340	1340	0
529	20241018	111000	5693573	1340	1340	1340	1340	0
530	20241018	110900	5693573	1340	1340	1340	1340	0
531	20241018	110800	5693573	1340	1340	1340	1340	0
532	20241018	110700	5693573	1340	1340	1340	1340	0
533	20241018	110600	5693573	1340	1340	1340	1340	0
534	20241018	110500	5693573	1340	1340	1340	1340	0
535	20241018	110400	5693573	1340	1340	1340	1340	0
536	20241018	110300	5693573	1340	1340	1340	1340	0
537	20241018	110200	5693573	1340	1340	1340	1340	0
538	20241018	110100	5693573	1340	1340	1340	1340	0
539	20241018	110000	5693573	1340	1340	1340	1340	0
540	20241018	105900	5693573	1340	1340	1340	1340	0
541	20241018	105800	5693573	1340	1340	1340	1340	0
542	20241018	105700	5693573	1340	1340	1340	1340	0
543	20241018	105600	5693573	1340	1340	1340	1340	0
544	20241018	105500	5693573	1340	1340	1340	1340	0
545	20241018	105400	5693573	1340	1340	1340	1340	0
546	20241018	105300	5693573	1340	1340	1340	1340	0
547	20241018	105200	5693573	1340	1340	1340	1340	0
548	20241018	105100	5693573	1340	1340	1340	1340	0
549	20241018	105000	5693573	1340	1340	1340	1340	0
550	20241018	104900	5693573	1340	1340	1340	1340	10
551	20241018	104800	5680173	1340	1340	1340	1340	0
552	20241018	104700	5680173	1340	1340	1340	1340	0
553	20241018	104600	5680173	1340	1340	1340	1340	0
554	20241018	104500	5680173	1340	1340	1340	1340	0
555	20241018	104400	5680173	1340	1340	1340	1340	0
556	20241018	104300	5680173	1340	1340	1340	1340	0
557	20241018	104200	5680173	1340	1340	1340	1340	0
558	20241018	104100	5680173	1340	1340	1340	1340	0
559	20241018	104000	5680173	1340	1340	1340	1340	0
560	20241018	103900	5680173	1340	1340	1340	1340	0
561	20241018	103800	5680173	1340	1340	1340	1340	0
562	20241018	103700	5680173	1340	1340	1340	1340	0
563	20241018	103600	5680173	1340	1340	1340	1340	0
564	20241018	103500	5680173	1340	1340	1340	1340	0
565	20241018	103400	5680173	1340	1340	1340	1340	0
566	20241018	103300	5680173	1340	1340	1340	1340	0
567	20241018	103200	5680173	1340	1340	1340	1340	0
568	20241018	103100	5680173	1340	1340	1340	1340	0
569	20241018	103000	5680173	1340	1340	1340	1340	0
570	20241018	102900	5680173	1340	1340	1340	1340	0
571	20241018	102800	5680173	1340	1340	1340	1340	0
572	20241018	102700	5680173	1340	1340	1340	1340	0
573	20241018	102600	5680173	1340	1340	1340	1340	0
574	20241018	102500	5680173	1340	1340	1340	1340	0
575	20241018	102400	5680173	1340	1340	1340	1340	0
576	20241018	102300	5680173	1340	1340	1340	1340	0
577	20241018	102200	5680173	1340	1340	1340	1340	0
578	20241018	102100	5680173	1340	1340	1340	1340	0
579	20241018	102000	5680173	1340	1340	1340	1340	0
580	20241018	101900	5680173	1340	1340	1340	1340	0
581	20241018	101800	5680173	1340	1340	1340	1340	14
582	20241018	101700	5661413	1340	1340	1340	1340	0
583	20241018	101600	5661413	1340	1340	1340	1340	0
584	20241018	101500	5661413	1340	1340	1340	1340	0
585	20241018	101400	5661413	1340	1340	1340	1340	0
586	20241018	101300	5661413	1340	1340	1340	1340	0
587	20241018	101200	5661413	1340	1340	1340	1340	0
588	20241018	101100	5661413	1340	1340	1340	1340	0
589	20241018	101000	5661413	1340	1340	1340	1340	0
590	20241018	100900	5661413	1340	1340	1340	1340	0
591	20241018	100800	5661413	1340	1340	1340	1340	0
592	20241018	100700	5661413	1340	1340	1340	1340	0
593	20241018	100600	5661413	1340	1340	1340	1340	0
594	20241018	100500	5661413	1340	1340	1340	1340	2
595	20241018	100400	5658733	1340	1340	1340	1340	0
596	20241018	100300	5658733	1340	1340	1340	1340	2
597	20241018	100200	5656053	1340	1340	1340	1340	1
598	20241018	100100	5654713	1340	1340	1340	1340	0
599	20241018	100000	5654713	1340	1340	1340	1340	0
600	20241018	095900	5654713	1340	1340	1340	1340	0
601	20241018	095800	5654713	1340	1340	1340	1340	0
602	20241018	095700	5654713	1340	1340	1340	1340	0
603	20241018	095600	5654713	1340	1340	1340	1340	0
604	20241018	095500	5654713	1340	1340	1340	1340	0
605	20241018	095400	5654713	1340	1332	1340	1332	376
606	20241018	095300	5153873	1332	1332	1332	1332	0
607	20241018	095200	5153873	1332	1332	1332	1332	102
608	20241018	095100	5018009	1340	1340	1340	1340	0
609	20241018	095000	5018009	1340	1340	1340	1340	0
610	20241018	094900	5018009	1340	1340	1340	1340	0
611	20241018	094800	5018009	1340	1340	1340	1340	0
612	20241018	094700	5018009	1340	1340	1340	1340	1
613	20241018	094600	5016669	1331	1331	1331	1331	0
614	20241018	094500	5016669	1331	1331	1331	1331	0
615	20241018	094400	5016669	1331	1331	1331	1331	0
616	20241018	094300	5016669	1331	1334	1334	1331	598
617	20241018	094200	4220336	1340	1340	1340	1340	0
618	20241018	094100	4220336	1340	1340	1340	1340	3
619	20241018	094000	4216316	1341	1341	1341	1341	0
620	20241018	093900	4216316	1341	1341	1341	1341	0
621	20241018	093800	4216316	1341	1341	1341	1341	0
622	20241018	093700	4216316	1341	1341	1341	1341	0
623	20241018	093600	4216316	1341	1341	1341	1341	0
624	20241018	093500	4216316	1341	1341	1341	1341	0
625	20241018	093400	4216316	1341	1341	1341	1341	0
626	20241018	093300	4216316	1341	1341	1341	1341	1
627	20241018	093200	4214975	1335	1335	1335	1335	0
628	20241018	093100	4214975	1335	1335	1335	1335	30
629	20241018	093000	4174925	1346	1346	1346	1346	0
630	20241018	092900	4174925	1346	1346	1346	1346	0
631	20241018	092800	4174925	1346	1346	1346	1346	0
632	20241018	092700	4174925	1346	1346	1346	1346	0
633	20241018	092600	4174925	1346	1346	1346	1346	0
634	20241018	092500	4174925	1346	1346	1346	1346	0
635	20241018	092400	4174925	1346	1346	1346	1346	0
636	20241018	092300	4174925	1346	1346	1346	1346	0
637	20241018	092200	4174925	1346	1339	1346	1335	1101
638	20241018	092100	2703878	1346	1340	1346	1340	21
639	20241018	092000	2675732	1346	1346	1346	1346	41
640	20241018	091900	2620546	1346	1346	1346	1346	0
641	20241018	091800	2620546	1346	1346	1346	1346	0
642	20241018	091700	2620546	1346	1341	1346	1340	88
643	20241018	091600	2502604	1347	1347	1347	1347	1
644	20241018	091500	2501257	1341	1345	1347	1341	31
645	20241018	091400	2459640	1348	1348	1348	1348	0
646	20241018	091300	2459640	1348	1348	1348	1348	0
647	20241018	091200	2459640	1348	1348	1348	1348	0
648	20241018	091100	2459640	1348	1340	1348	1340	10
649	20241018	091000	2446232	1348	1348	1348	1348	0
650	20241018	090900	2446232	1348	1348	1348	1348	0
651	20241018	090800	2446232	1348	1348	1348	1348	0
652	20241018	090700	2446232	1348	1348	1348	1348	0
653	20241018	090600	2446232	1348	1348	1348	1348	1
654	20241018	090500	2444884	1339	1339	1339	1339	313
655	20241018	090400	2025777	1339	1341	1341	1339	1474
656	20241018	090300	51222	1345	1345	1345	1345	0
657	20241018	090200	51222	1345	1345	1345	1345	0
658	20241018	090100	51222	1345	1345	1345	1345	10
659	20241018	090000	37772	1349	1349	1349	1349	28