KissMeData/196700/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	203800	40502799	1331	1331	1331	1331	4984
3	20241018	203700	40502799	1331	1331	1331	1331	0
4	20241018	203600	40502799	1331	1331	1331	1331	0
5	20241018	203500	40502799	1331	1331	1331	1331	0
6	20241018	203400	40502799	1331	1331	1331	1331	0
7	20241018	203300	40502799	1331	1331	1331	1331	0
8	20241018	203200	40502799	1331	1331	1331	1331	0
9	20241018	203100	40502799	1331	1331	1331	1331	0
10	20241018	203000	40502799	1331	1331	1331	1331	0
11	20241018	202900	40502799	1331	1331	1331	1331	0
12	20241018	202800	40502799	1331	1331	1331	1331	0
13	20241018	202700	40502799	1331	1331	1331	1331	0
14	20241018	202600	40502799	1331	1331	1331	1331	0
15	20241018	202500	40502799	1331	1331	1331	1331	0
16	20241018	202400	40502799	1331	1331	1331	1331	0
17	20241018	202300	40502799	1331	1331	1331	1331	0
18	20241018	202200	40502799	1331	1331	1331	1331	0
19	20241018	202100	40502799	1331	1331	1331	1331	0
20	20241018	202000	40502799	1331	1331	1331	1331	0
21	20241018	201900	40502799	1331	1331	1331	1331	0
22	20241018	201800	40502799	1331	1331	1331	1331	0
23	20241018	201700	40502799	1331	1331	1331	1331	0
24	20241018	201600	40502799	1331	1331	1331	1331	0
25	20241018	201500	40502799	1331	1331	1331	1331	0
26	20241018	201400	40502799	1331	1331	1331	1331	0
27	20241018	201300	40502799	1331	1331	1331	1331	0
28	20241018	201200	40502799	1331	1331	1331	1331	0
29	20241018	201100	40502799	1331	1331	1331	1331	0
30	20241018	201000	40502799	1331	1331	1331	1331	0
31	20241018	200900	40502799	1331	1331	1331	1331	0
32	20241018	200800	40502799	1331	1331	1331	1331	4984
33	20241018	200700	40502799	1331	1331	1331	1331	0
34	20241018	200600	40502799	1331	1331	1331	1331	0
35	20241018	200500	40502799	1331	1331	1331	1331	0
36	20241018	200400	40502799	1331	1331	1331	1331	0
37	20241018	200300	40502799	1331	1331	1331	1331	0
38	20241018	200200	40502799	1331	1331	1331	1331	0
39	20241018	200100	40502799	1331	1331	1331	1331	0
40	20241018	200000	40502799	1331	1331	1331	1331	0
41	20241018	195900	40502799	1331	1331	1331	1331	0
42	20241018	195800	40502799	1331	1331	1331	1331	0
43	20241018	195700	40502799	1331	1331	1331	1331	0
44	20241018	195600	40502799	1331	1331	1331	1331	0
45	20241018	195500	40502799	1331	1331	1331	1331	0
46	20241018	195400	40502799	1331	1331	1331	1331	0
47	20241018	195300	40502799	1331	1331	1331	1331	0
48	20241018	195200	40502799	1331	1331	1331	1331	0
49	20241018	195100	40502799	1331	1331	1331	1331	0
50	20241018	195000	40502799	1331	1331	1331	1331	0
51	20241018	194900	40502799	1331	1331	1331	1331	0
52	20241018	194800	40502799	1331	1331	1331	1331	0
53	20241018	194700	40502799	1331	1331	1331	1331	0
54	20241018	194600	40502799	1331	1331	1331	1331	0
55	20241018	194500	40502799	1331	1331	1331	1331	0
56	20241018	194400	40502799	1331	1331	1331	1331	0
57	20241018	194300	40502799	1331	1331	1331	1331	0
58	20241018	194200	40502799	1331	1331	1331	1331	0
59	20241018	194100	40502799	1331	1331	1331	1331	0
60	20241018	194000	40502799	1331	1331	1331	1331	0
61	20241018	193900	40502799	1331	1331	1331	1331	0
62	20241018	193800	40502799	1331	1331	1331	1331	4984
63	20241018	193700	40502799	1331	1331	1331	1331	0
64	20241018	193600	40502799	1331	1331	1331	1331	0
65	20241018	193500	40502799	1331	1331	1331	1331	0
66	20241018	193400	40502799	1331	1331	1331	1331	0
67	20241018	193300	40502799	1331	1331	1331	1331	0
68	20241018	193200	40502799	1331	1331	1331	1331	0
69	20241018	193100	40502799	1331	1331	1331	1331	0
70	20241018	193000	40502799	1331	1331	1331	1331	0
71	20241018	192900	40502799	1331	1331	1331	1331	0
72	20241018	192800	40502799	1331	1331	1331	1331	0
73	20241018	192700	40502799	1331	1331	1331	1331	0
74	20241018	192600	40502799	1331	1331	1331	1331	0
75	20241018	192500	40502799	1331	1331	1331	1331	0
76	20241018	192400	40502799	1331	1331	1331	1331	0
77	20241018	192300	40502799	1331	1331	1331	1331	0
78	20241018	192200	40502799	1331	1331	1331	1331	0
79	20241018	192100	40502799	1331	1331	1331	1331	0
80	20241018	192000	40502799	1331	1331	1331	1331	0
81	20241018	191900	40502799	1331	1331	1331	1331	0
82	20241018	191800	40502799	1331	1331	1331	1331	0
83	20241018	191700	40502799	1331	1331	1331	1331	0
84	20241018	191600	40502799	1331	1331	1331	1331	0
85	20241018	191500	40502799	1331	1331	1331	1331	0
86	20241018	191400	40502799	1331	1331	1331	1331	0
87	20241018	191300	40502799	1331	1331	1331	1331	0
88	20241018	191200	40502799	1331	1331	1331	1331	0
89	20241018	191100	40502799	1331	1331	1331	1331	0
90	20241018	191000	40502799	1331	1331	1331	1331	0
91	20241018	190900	40502799	1331	1331	1331	1331	0
92	20241018	190800	40502799	1331	1331	1331	1331	4984
93	20241018	190700	40502799	1331	1331	1331	1331	0
94	20241018	190600	40502799	1331	1331	1331	1331	0
95	20241018	190500	40502799	1331	1331	1331	1331	0
96	20241018	190400	40502799	1331	1331	1331	1331	0
97	20241018	190300	40502799	1331	1331	1331	1331	0
98	20241018	190200	40502799	1331	1331	1331	1331	0
99	20241018	190100	40502799	1331	1331	1331	1331	0
100	20241018	190000	40502799	1331	1331	1331	1331	0
101	20241018	185900	40502799	1331	1331	1331	1331	0
102	20241018	185800	40502799	1331	1331	1331	1331	0
103	20241018	185700	40502799	1331	1331	1331	1331	0
104	20241018	185600	40502799	1331	1331	1331	1331	0
105	20241018	185500	40502799	1331	1331	1331	1331	0
106	20241018	185400	40502799	1331	1331	1331	1331	0
107	20241018	185300	40502799	1331	1331	1331	1331	0
108	20241018	185200	40502799	1331	1331	1331	1331	0
109	20241018	185100	40502799	1331	1331	1331	1331	0
110	20241018	185000	40502799	1331	1331	1331	1331	0
111	20241018	184900	40502799	1331	1331	1331	1331	0
112	20241018	184800	40502799	1331	1331	1331	1331	0
113	20241018	184700	40502799	1331	1331	1331	1331	0
114	20241018	184600	40502799	1331	1331	1331	1331	0
115	20241018	184500	40502799	1331	1331	1331	1331	0
116	20241018	184400	40502799	1331	1331	1331	1331	0
117	20241018	184300	40502799	1331	1331	1331	1331	0
118	20241018	184200	40502799	1331	1331	1331	1331	0
119	20241018	184100	40502799	1331	1331	1331	1331	0
120	20241018	184000	40502799	1331	1331	1331	1331	0
121	20241018	183900	40502799	1331	1331	1331	1331	0
122	20241018	183800	40502799	1331	1331	1331	1331	4984
123	20241018	183700	40502799	1331	1331	1331	1331	0
124	20241018	183600	40502799	1331	1331	1331	1331	0
125	20241018	183500	40502799	1331	1331	1331	1331	0
126	20241018	183400	40502799	1331	1331	1331	1331	0
127	20241018	183300	40502799	1331	1331	1331	1331	0
128	20241018	183200	40502799	1331	1331	1331	1331	0
129	20241018	183100	40502799	1331	1331	1331	1331	0
130	20241018	183000	40502799	1331	1331	1331	1331	0
131	20241018	182900	40502799	1331	1331	1331	1331	0
132	20241018	182800	40502799	1331	1331	1331	1331	0
133	20241018	182700	40502799	1331	1331	1331	1331	0
134	20241018	182600	40502799	1331	1331	1331	1331	0
135	20241018	182500	40502799	1331	1331	1331	1331	0
136	20241018	182400	40502799	1331	1331	1331	1331	0
137	20241018	182300	40502799	1331	1331	1331	1331	0
138	20241018	182200	40502799	1331	1331	1331	1331	0
139	20241018	182100	40502799	1331	1331	1331	1331	0
140	20241018	182000	40502799	1331	1331	1331	1331	0
141	20241018	181900	40502799	1331	1331	1331	1331	0
142	20241018	181800	40502799	1331	1331	1331	1331	0
143	20241018	181700	40502799	1331	1331	1331	1331	0
144	20241018	181600	40502799	1331	1331	1331	1331	0
145	20241018	181500	40502799	1331	1331	1331	1331	0
146	20241018	181400	40502799	1331	1331	1331	1331	0
147	20241018	181300	40502799	1331	1331	1331	1331	0
148	20241018	181200	40502799	1331	1331	1331	1331	0
149	20241018	181100	40502799	1331	1331	1331	1331	0
150	20241018	181000	40502799	1331	1331	1331	1331	0
151	20241018	180900	40502799	1331	1331	1331	1331	0
152	20241018	180800	40502799	1331	1331	1331	1331	4984
153	20241018	180700	40502799	1331	1331	1331	1331	0
154	20241018	180600	40502799	1331	1331	1331	1331	0
155	20241018	180500	40502799	1331	1331	1331	1331	0
156	20241018	180400	40502799	1331	1331	1331	1331	0
157	20241018	180300	40502799	1331	1331	1331	1331	0
158	20241018	180200	40502799	1331	1331	1331	1331	0
159	20241018	180100	40502799	1331	1331	1331	1331	0
160	20241018	180000	40502799	1331	1331	1331	1331	0
161	20241018	175900	40502799	1331	1331	1331	1331	0
162	20241018	175800	40502799	1331	1331	1331	1331	0
163	20241018	175700	40502799	1331	1331	1331	1331	0
164	20241018	175600	40502799	1331	1331	1331	1331	0
165	20241018	175500	40502799	1331	1331	1331	1331	0
166	20241018	175400	40502799	1331	1331	1331	1331	0
167	20241018	175300	40502799	1331	1331	1331	1331	0
168	20241018	175200	40502799	1331	1331	1331	1331	0
169	20241018	175100	40502799	1331	1331	1331	1331	0
170	20241018	175000	40502799	1331	1331	1331	1331	0
171	20241018	174900	40502799	1331	1331	1331	1331	0
172	20241018	174800	40502799	1331	1331	1331	1331	0
173	20241018	174700	40502799	1331	1331	1331	1331	0
174	20241018	174600	40502799	1331	1331	1331	1331	0
175	20241018	174500	40502799	1331	1331	1331	1331	0
176	20241018	174400	40502799	1331	1331	1331	1331	0
177	20241018	174300	40502799	1331	1331	1331	1331	0
178	20241018	174200	40502799	1331	1331	1331	1331	0
179	20241018	174100	40502799	1331	1331	1331	1331	0
180	20241018	174000	40502799	1331	1331	1331	1331	0
181	20241018	173900	40502799	1331	1331	1331	1331	0
182	20241018	173800	40502799	1331	1331	1331	1331	4984
183	20241018	173700	40502799	1331	1331	1331	1331	0
184	20241018	173600	40502799	1331	1331	1331	1331	0
185	20241018	173500	40502799	1331	1331	1331	1331	0
186	20241018	173400	40502799	1331	1331	1331	1331	0
187	20241018	173300	40502799	1331	1331	1331	1331	0
188	20241018	173200	40502799	1331	1331	1331	1331	0
189	20241018	173100	40502799	1331	1331	1331	1331	0
190	20241018	173000	40502799	1331	1331	1331	1331	0
191	20241018	172900	40502799	1331	1331	1331	1331	0
192	20241018	172800	40502799	1331	1331	1331	1331	0
193	20241018	172700	40502799	1331	1331	1331	1331	0
194	20241018	172600	40502799	1331	1331	1331	1331	0
195	20241018	172500	40502799	1331	1331	1331	1331	0
196	20241018	172400	40502799	1331	1331	1331	1331	0
197	20241018	172300	40502799	1331	1331	1331	1331	0
198	20241018	172200	40502799	1331	1331	1331	1331	0
199	20241018	172100	40502799	1331	1331	1331	1331	0
200	20241018	172000	40502799	1331	1331	1331	1331	0
201	20241018	171900	40502799	1331	1331	1331	1331	0
202	20241018	171800	40502799	1331	1331	1331	1331	0
203	20241018	171700	40502799	1331	1331	1331	1331	0
204	20241018	171600	40502799	1331	1331	1331	1331	0
205	20241018	171500	40502799	1331	1331	1331	1331	0
206	20241018	171400	40502799	1331	1331	1331	1331	0
207	20241018	171300	40502799	1331	1331	1331	1331	0
208	20241018	171200	40502799	1331	1331	1331	1331	0
209	20241018	171100	40502799	1331	1331	1331	1331	0
210	20241018	171000	40502799	1331	1331	1331	1331	0
211	20241018	170900	40502799	1331	1331	1331	1331	0
212	20241018	170800	40502799	1331	1331	1331	1331	4984
213	20241018	170700	40502799	1331	1331	1331	1331	0
214	20241018	170600	40502799	1331	1331	1331	1331	0
215	20241018	170500	40502799	1331	1331	1331	1331	0
216	20241018	170400	40502799	1331	1331	1331	1331	0
217	20241018	170300	40502799	1331	1331	1331	1331	0
218	20241018	170200	40502799	1331	1331	1331	1331	0
219	20241018	170100	40502799	1331	1331	1331	1331	0
220	20241018	170000	40502799	1331	1331	1331	1331	0
221	20241018	165900	40502799	1331	1331	1331	1331	0
222	20241018	165800	40502799	1331	1331	1331	1331	0
223	20241018	165700	40502799	1331	1331	1331	1331	0
224	20241018	165600	40502799	1331	1331	1331	1331	0
225	20241018	165500	40502799	1331	1331	1331	1331	0
226	20241018	165400	40502799	1331	1331	1331	1331	0
227	20241018	165300	40502799	1331	1331	1331	1331	0
228	20241018	165200	40502799	1331	1331	1331	1331	0
229	20241018	165100	40502799	1331	1331	1331	1331	0
230	20241018	165000	40502799	1331	1331	1331	1331	0
231	20241018	164900	40502799	1331	1331	1331	1331	0
232	20241018	164800	40502799	1331	1331	1331	1331	0
233	20241018	164700	40502799	1331	1331	1331	1331	0
234	20241018	164600	40502799	1331	1331	1331	1331	0
235	20241018	164500	40502799	1331	1331	1331	1331	0
236	20241018	164400	40502799	1331	1331	1331	1331	0
237	20241018	164300	40502799	1331	1331	1331	1331	0
238	20241018	164200	40502799	1331	1331	1331	1331	0
239	20241018	164100	40502799	1331	1331	1331	1331	0
240	20241018	164000	40502799	1331	1331	1331	1331	0
241	20241018	163900	40502799	1331	1331	1331	1331	0
242	20241018	163800	40502799	1331	1331	1331	1331	4984
243	20241018	163700	40502799	1331	1331	1331	1331	0
244	20241018	163600	40502799	1331	1331	1331	1331	0
245	20241018	163500	40502799	1331	1331	1331	1331	0
246	20241018	163400	40502799	1331	1331	1331	1331	0
247	20241018	163300	40502799	1331	1331	1331	1331	0
248	20241018	163200	40502799	1331	1331	1331	1331	0
249	20241018	163100	40502799	1331	1331	1331	1331	0
250	20241018	163000	40502799	1331	1331	1331	1331	0
251	20241018	162900	40502799	1331	1331	1331	1331	0
252	20241018	162800	40502799	1331	1331	1331	1331	0
253	20241018	162700	40502799	1331	1331	1331	1331	0
254	20241018	162600	40502799	1331	1331	1331	1331	0
255	20241018	162500	40502799	1331	1331	1331	1331	0
256	20241018	162400	40502799	1331	1331	1331	1331	0
257	20241018	162300	40502799	1331	1331	1331	1331	0
258	20241018	162200	40502799	1331	1331	1331	1331	0
259	20241018	162100	40502799	1331	1331	1331	1331	0
260	20241018	162000	40502799	1331	1331	1331	1331	0
261	20241018	161900	40502799	1331	1331	1331	1331	0
262	20241018	161800	40502799	1331	1331	1331	1331	0
263	20241018	161700	40502799	1331	1331	1331	1331	0
264	20241018	161600	40502799	1331	1331	1331	1331	0
265	20241018	161500	40502799	1331	1331	1331	1331	0
266	20241018	161400	40502799	1331	1331	1331	1331	0
267	20241018	161300	40502799	1331	1331	1331	1331	0
268	20241018	161200	40502799	1331	1331	1331	1331	0
269	20241018	161100	40502799	1331	1331	1331	1331	0
270	20241018	161000	40502799	1331	1331	1331	1331	0
271	20241018	160900	40502799	1331	1331	1331	1331	0
272	20241018	160800	40502799	1331	1331	1331	1331	4984
273	20241018	160700	40502799	1331	1331	1331	1331	0
274	20241018	160600	40502799	1331	1331	1331	1331	0
275	20241018	160500	40502799	1331	1331	1331	1331	0
276	20241018	160400	40502799	1331	1331	1331	1331	0
277	20241018	160300	40502799	1331	1331	1331	1331	0
278	20241018	160200	40502799	1331	1331	1331	1331	0
279	20241018	160100	40502799	1331	1331	1331	1331	0
280	20241018	160000	40502799	1331	1331	1331	1331	0
281	20241018	155900	40502799	1331	1331	1331	1331	0
282	20241018	155800	40502799	1331	1331	1331	1331	0
283	20241018	155700	40502799	1331	1331	1331	1331	0
284	20241018	155600	40502799	1331	1331	1331	1331	0
285	20241018	155500	40502799	1331	1331	1331	1331	0
286	20241018	155400	40502799	1331	1331	1331	1331	0
287	20241018	155300	40502799	1331	1331	1331	1331	0
288	20241018	155200	40502799	1331	1331	1331	1331	0
289	20241018	155100	40502799	1331	1331	1331	1331	0
290	20241018	155000	40502799	1331	1331	1331	1331	0
291	20241018	154900	40502799	1331	1331	1331	1331	0
292	20241018	154800	40502799	1331	1331	1331	1331	0
293	20241018	154700	40502799	1331	1331	1331	1331	0
294	20241018	154600	40502799	1331	1331	1331	1331	0
295	20241018	154500	40502799	1331	1331	1331	1331	0
296	20241018	154400	40502799	1331	1331	1331	1331	0
297	20241018	154300	40502799	1331	1331	1331	1331	0
298	20241018	154200	40502799	1331	1331	1331	1331	0
299	20241018	154100	40502799	1331	1331	1331	1331	0
300	20241018	154000	40502799	1331	1331	1331	1331	0
301	20241018	153900	40502799	1331	1331	1331	1331	0
302	20241018	153800	40502799	1331	1331	1331	1331	4984
303	20241018	153700	40502799	1331	1331	1331	1331	0
304	20241018	153600	40502799	1331	1331	1331	1331	0
305	20241018	153500	40502799	1331	1331	1331	1331	0
306	20241018	153400	40502799	1331	1331	1331	1331	0
307	20241018	153300	40502799	1331	1331	1331	1331	0
308	20241018	153200	40502799	1331	1331	1331	1331	0
309	20241018	153100	40502799	1331	1331	1331	1331	0
310	20241018	153000	40502799	1331	1331	1331	1331	4984
311	20241018	152900	33869095	1331	1331	1331	1331	0
312	20241018	152800	33869095	1331	1331	1331	1331	0
313	20241018	152700	33869095	1331	1331	1331	1331	0
314	20241018	152600	33869095	1331	1331	1331	1331	0
315	20241018	152500	33869095	1331	1331	1331	1331	0
316	20241018	152400	33869095	1331	1331	1331	1331	0
317	20241018	152300	33869095	1331	1331	1331	1331	0
318	20241018	152200	33869095	1331	1331	1331	1331	0
319	20241018	152100	33869095	1331	1331	1331	1331	0
320	20241018	152000	33869095	1331	1331	1331	1331	0
321	20241018	151900	33869095	1331	1331	1331	1331	0
322	20241018	151800	33869095	1331	1331	1331	1331	0
323	20241018	151700	33869095	1331	1335	1335	1331	743
324	20241018	151600	32878962	1335	1335	1335	1335	0
325	20241018	151500	32878962	1335	1335	1335	1335	0
326	20241018	151400	32878962	1335	1335	1335	1335	0
327	20241018	151300	32878962	1335	1335	1335	1335	62
328	20241018	151200	32796192	1335	1335	1335	1335	0
329	20241018	151100	32796192	1335	1331	1335	1331	25
330	20241018	151000	32762897	1335	1335	1335	1335	0
331	20241018	150900	32762897	1335	1335	1335	1335	0
332	20241018	150800	32762897	1335	1335	1335	1335	5
333	20241018	150700	32756222	1335	1335	1335	1335	0
334	20241018	150600	32756222	1335	1335	1335	1335	0
335	20241018	150500	32756222	1335	1331	1335	1331	152
336	20241018	150400	32553890	1332	1332	1332	1332	9
337	20241018	150300	32541902	1335	1335	1335	1335	0
338	20241018	150200	32541902	1335	1335	1335	1335	6
339	20241018	150100	32533892	1331	1331	1331	1331	46
340	20241018	150000	32472666	1335	1335	1335	1335	0
341	20241018	145900	32472666	1335	1335	1335	1335	193
342	20241018	145800	32215011	1335	1335	1335	1335	3
343	20241018	145700	32211006	1335	1335	1335	1335	0
344	20241018	145600	32211006	1335	1335	1335	1335	6
345	20241018	145500	32202996	1335	1335	1335	1335	0
346	20241018	145400	32202996	1335	1335	1335	1335	0
347	20241018	145300	32202996	1335	1335	1335	1335	6
348	20241018	145200	32194986	1335	1335	1335	1335	0
349	20241018	145100	32194986	1335	1335	1335	1335	0
350	20241018	145000	32194986	1335	1335	1335	1335	6
351	20241018	144900	32186976	1332	1332	1332	1332	0
352	20241018	144800	32186976	1332	1332	1332	1332	0
353	20241018	144700	32186976	1332	1332	1336	1332	207
354	20241018	144600	31911228	1336	1336	1336	1336	0
355	20241018	144500	31911228	1336	1336	1336	1336	0
356	20241018	144400	31911228	1336	1333	1336	1333	10
357	20241018	144300	31897880	1333	1333	1333	1333	7
358	20241018	144200	31888549	1336	1336	1336	1336	0
359	20241018	144100	31888549	1336	1336	1336	1336	6
360	20241018	144000	31880533	1333	1333	1333	1333	0
361	20241018	143900	31880533	1333	1333	1333	1333	3
362	20241018	143800	31876534	1336	1336	1336	1336	6
363	20241018	143700	31868518	1333	1333	1333	1333	5
364	20241018	143600	31861853	1336	1336	1336	1336	0
365	20241018	143500	31861853	1336	1336	1336	1336	43
366	20241018	143400	31804405	1336	1336	1336	1336	0
367	20241018	143300	31804405	1336	1336	1336	1336	0
368	20241018	143200	31804405	1336	1336	1336	1336	6
369	20241018	143100	31796389	1331	1331	1331	1331	0
370	20241018	143000	31796389	1331	1331	1331	1331	150
371	20241018	142900	31596739	1336	1336	1336	1336	6
372	20241018	142800	31588723	1333	1333	1333	1333	0
373	20241018	142700	31588723	1333	1333	1333	1333	3
374	20241018	142600	31584724	1336	1333	1336	1333	286
375	20241018	142500	31203468	1336	1336	1336	1336	0
376	20241018	142400	31203468	1336	1336	1336	1336	0
377	20241018	142300	31203468	1336	1336	1336	1336	6
378	20241018	142200	31195452	1336	1336	1336	1336	0
379	20241018	142100	31195452	1336	1336	1336	1336	0
380	20241018	142000	31195452	1336	1336	1336	1336	6
381	20241018	141900	31187436	1336	1336	1336	1336	0
382	20241018	141800	31187436	1336	1336	1336	1336	0
383	20241018	141700	31187436	1336	1336	1336	1336	6
384	20241018	141600	31179420	1336	1336	1336	1336	0
385	20241018	141500	31179420	1336	1336	1336	1336	0
386	20241018	141400	31179420	1336	1336	1336	1336	6
387	20241018	141300	31171404	1336	1336	1336	1336	0
388	20241018	141200	31171404	1336	1336	1336	1336	0
389	20241018	141100	31171404	1336	1336	1336	1336	0
390	20241018	141000	31171404	1336	1336	1336	1336	0
391	20241018	140900	31171404	1336	1336	1336	1336	0
392	20241018	140800	31171404	1336	1336	1336	1336	0
393	20241018	140700	31171404	1336	1336	1336	1336	0
394	20241018	140600	31171404	1336	1336	1336	1336	0
395	20241018	140500	31171404	1336	1336	1336	1336	0
396	20241018	140400	31171404	1336	1336	1336	1336	0
397	20241018	140300	31171404	1336	1336	1336	1336	20
398	20241018	140200	31144684	1337	1337	1337	1337	0
399	20241018	140100	31144684	1337	1337	1337	1337	0
400	20241018	140000	31144684	1337	1337	1337	1337	0
401	20241018	135900	31144684	1337	1337	1337	1337	14
402	20241018	135800	31125966	1337	1337	1337	1337	0
403	20241018	135700	31125966	1337	1337	1337	1337	0
404	20241018	135600	31125966	1337	1337	1337	1337	0
405	20241018	135500	31125966	1337	1337	1337	1337	0
406	20241018	135400	31125966	1337	1337	1337	1337	0
407	20241018	135300	31125966	1337	1337	1337	1337	0
408	20241018	135200	31125966	1337	1337	1337	1337	14
409	20241018	135100	31107248	1337	1337	1337	1337	0
410	20241018	135000	31107248	1337	1337	1337	1337	0
411	20241018	134900	31107248	1337	1337	1337	1337	0
412	20241018	134800	31107248	1337	1337	1337	1337	0
413	20241018	134700	31107248	1337	1337	1337	1337	0
414	20241018	134600	31107248	1337	1337	1337	1337	0
415	20241018	134500	31107248	1337	1337	1337	1337	14
416	20241018	134400	31088530	1334	1334	1334	1334	2
417	20241018	134300	31085862	1337	1337	1337	1337	0
418	20241018	134200	31085862	1337	1337	1337	1337	0
419	20241018	134100	31085862	1337	1337	1337	1337	0
420	20241018	134000	31085862	1337	1337	1337	1337	0
421	20241018	133900	31085862	1337	1337	1337	1337	0
422	20241018	133800	31085862	1337	1337	1337	1337	14
423	20241018	133700	31067144	1337	1337	1337	1337	0
424	20241018	133600	31067144	1337	1337	1337	1337	0
425	20241018	133500	31067144	1337	1337	1337	1337	0
426	20241018	133400	31067144	1337	1337	1337	1337	0
427	20241018	133300	31067144	1337	1337	1337	1337	0
428	20241018	133200	31067144	1337	1337	1337	1337	0
429	20241018	133100	31067144	1337	1337	1337	1337	14
430	20241018	133000	31048426	1337	1337	1337	1337	0
431	20241018	132900	31048426	1337	1337	1337	1337	0
432	20241018	132800	31048426	1337	1337	1337	1337	0
433	20241018	132700	31048426	1337	1337	1337	1337	0
434	20241018	132600	31048426	1337	1337	1337	1337	0
435	20241018	132500	31048426	1337	1337	1337	1337	0
436	20241018	132400	31048426	1337	1337	1337	1337	14
437	20241018	132300	31029708	1337	1337	1337	1337	0
438	20241018	132200	31029708	1337	1337	1337	1337	0
439	20241018	132100	31029708	1337	1337	1337	1337	0
440	20241018	132000	31029708	1337	1337	1337	1337	0
441	20241018	131900	31029708	1337	1337	1337	1337	0
442	20241018	131800	31029708	1337	1337	1337	1337	0
443	20241018	131700	31029708	1337	1337	1337	1337	14
444	20241018	131600	31010990	1332	1332	1332	1332	0
445	20241018	131500	31010990	1332	1332	1332	1332	2
446	20241018	131400	31008326	1337	1337	1337	1337	0
447	20241018	131300	31008326	1337	1337	1337	1337	0
448	20241018	131200	31008326	1337	1337	1337	1337	0
449	20241018	131100	31008326	1337	1337	1337	1337	0
450	20241018	131000	31008326	1337	1332	1337	1332	20
451	20241018	130900	30981616	1337	1337	1337	1337	0
452	20241018	130800	30981616	1337	1337	1337	1337	0
453	20241018	130700	30981616	1337	1337	1337	1337	0
454	20241018	130600	30981616	1337	1337	1337	1337	0
455	20241018	130500	30981616	1337	1337	1337	1337	0
456	20241018	130400	30981616	1337	1337	1337	1337	0
457	20241018	130300	30981616	1337	1337	1337	1337	14
458	20241018	130200	30962898	1332	1332	1332	1332	212
459	20241018	130100	30680514	1339	1339	1339	1339	0
460	20241018	130000	30680514	1339	1339	1339	1339	0
461	20241018	125900	30680514	1339	1339	1339	1339	0
462	20241018	125800	30680514	1339	1339	1339	1339	0
463	20241018	125700	30680514	1339	1339	1339	1339	0
464	20241018	125600	30680514	1339	1339	1339	1339	14
465	20241018	125500	30661768	1339	1339	1339	1339	0
466	20241018	125400	30661768	1339	1339	1339	1339	0
467	20241018	125300	30661768	1339	1339	1339	1339	3
468	20241018	125200	30657751	1332	1332	1332	1332	700
469	20241018	125100	29725351	1332	1332	1332	1332	88
470	20241018	125000	29608135	1332	1332	1332	1332	0
471	20241018	124900	29608135	1332	1332	1332	1332	14
472	20241018	124800	29589487	1332	1332	1332	1332	0
473	20241018	124700	29589487	1332	1332	1332	1332	0
474	20241018	124600	29589487	1332	1332	1332	1332	200
475	20241018	124500	29323087	1332	1332	1332	1332	0
476	20241018	124400	29323087	1332	1332	1332	1332	373
477	20241018	124300	28826251	1332	1332	1332	1332	0
478	20241018	124200	28826251	1332	1332	1332	1332	0
479	20241018	124100	28826251	1332	1332	1332	1332	0
480	20241018	124000	28826251	1332	1332	1332	1332	0
481	20241018	123900	28826251	1332	1332	1332	1332	0
482	20241018	123800	28826251	1332	1332	1332	1332	0
483	20241018	123700	28826251	1332	1332	1332	1332	0
484	20241018	123600	28826251	1332	1332	1332	1332	0
485	20241018	123500	28826251	1332	1332	1332	1332	0
486	20241018	123400	28826251	1332	1335	1335	1332	374
487	20241018	123300	28328053	1335	1335	1335	1335	0
488	20241018	123200	28328053	1335	1335	1335	1335	0
489	20241018	123100	28328053	1335	1335	1335	1335	0
490	20241018	123000	28328053	1335	1335	1335	1335	0
491	20241018	122900	28328053	1335	1335	1335	1335	0
492	20241018	122800	28328053	1335	1335	1335	1335	0
493	20241018	122700	28328053	1335	1335	1335	1335	390
494	20241018	122600	27807403	1331	1331	1331	1331	0
495	20241018	122500	27807403	1331	1331	1331	1331	0
496	20241018	122400	27807403	1331	1331	1331	1331	0
497	20241018	122300	27807403	1331	1331	1331	1331	0
498	20241018	122200	27807403	1331	1331	1331	1331	0
499	20241018	122100	27807403	1331	1331	1331	1331	0
500	20241018	122000	27807403	1331	1331	1331	1331	0
501	20241018	121900	27807403	1331	1331	1331	1331	0
502	20241018	121800	27807403	1331	1331	1331	1331	0
503	20241018	121700	27807403	1331	1331	1331	1331	0
504	20241018	121600	27807403	1331	1331	1331	1331	0
505	20241018	121500	27807403	1331	1331	1331	1331	0
506	20241018	121400	27807403	1331	1331	1331	1331	0
507	20241018	121300	27807403	1331	1331	1331	1331	0
508	20241018	121200	27807403	1331	1331	1331	1331	0
509	20241018	121100	27807403	1331	1331	1331	1331	0
510	20241018	121000	27807403	1331	1331	1331	1331	0
511	20241018	120900	27807403	1331	1330	1331	1330	2119
512	20241018	120800	24987032	1331	1331	1331	1331	0
513	20241018	120700	24987032	1331	1331	1331	1331	0
514	20241018	120600	24987032	1331	1332	1332	1331	1106
515	20241018	120500	23514641	1333	1336	1336	1333	3036
516	20241018	120400	19462288	1336	1336	1336	1336	0
517	20241018	120300	19462288	1336	1336	1336	1336	0
518	20241018	120200	19462288	1336	1336	1336	1336	0
519	20241018	120100	19462288	1336	1336	1336	1336	0
520	20241018	120000	19462288	1336	1336	1336	1336	0
521	20241018	115900	19462288	1336	1336	1336	1336	0
522	20241018	115800	19462288	1336	1336	1336	1336	0
523	20241018	115700	19462288	1336	1336	1336	1336	0
524	20241018	115600	19462288	1336	1336	1336	1336	0
525	20241018	115500	19462288	1336	1336	1336	1336	0
526	20241018	115400	19462288	1336	1336	1336	1336	0
527	20241018	115300	19462288	1336	1336	1336	1336	0
528	20241018	115200	19462288	1336	1337	1337	1336	40
529	20241018	115100	19408828	1338	1338	1338	1338	0
530	20241018	115000	19408828	1338	1338	1338	1338	0
531	20241018	114900	19408828	1338	1338	1338	1338	0
532	20241018	114800	19408828	1338	1338	1338	1338	0
533	20241018	114700	19408828	1338	1338	1338	1338	0
534	20241018	114600	19408828	1338	1338	1338	1338	0
535	20241018	114500	19408828	1338	1338	1338	1338	0
536	20241018	114400	19408828	1338	1338	1338	1337	1320
537	20241018	114300	17643838	1338	1338	1338	1338	2
538	20241018	114200	17641162	1338	1338	1338	1338	0
539	20241018	114100	17641162	1338	1338	1338	1338	0
540	20241018	114000	17641162	1338	1338	1338	1338	0
541	20241018	113900	17641162	1338	1338	1338	1338	852
542	20241018	113800	16501186	1339	1339	1339	1339	0
543	20241018	113700	16501186	1339	1339	1339	1339	0
544	20241018	113600	16501186	1339	1339	1339	1339	0
545	20241018	113500	16501186	1339	1339	1339	1339	0
546	20241018	113400	16501186	1339	1339	1339	1339	667
547	20241018	113300	15608073	1339	1339	1339	1339	0
548	20241018	113200	15608073	1339	1341	1341	1339	1722
549	20241018	113100	13300049	1341	1341	1341	1341	0
550	20241018	113000	13300049	1341	1341	1341	1341	0
551	20241018	112900	13300049	1341	1341	1341	1341	4
552	20241018	112800	13294685	1342	1342	1342	1342	0
553	20241018	112700	13294685	1342	1342	1342	1342	0
554	20241018	112600	13294685	1342	1342	1342	1342	0
555	20241018	112500	13294685	1342	1342	1342	1342	0
556	20241018	112400	13294685	1342	1342	1342	1342	0
557	20241018	112300	13294685	1342	1342	1342	1342	1
558	20241018	112200	13293343	1342	1342	1342	1342	0
559	20241018	112100	13293343	1342	1342	1342	1342	0
560	20241018	112000	13293343	1342	1342	1342	1342	0
561	20241018	111900	13293343	1342	1342	1342	1342	0
562	20241018	111800	13293343	1342	1342	1342	1342	0
563	20241018	111700	13293343	1342	1342	1342	1342	0
564	20241018	111600	13293343	1342	1342	1342	1342	0
565	20241018	111500	13293343	1342	1342	1342	1342	0
566	20241018	111400	13293343	1342	1342	1342	1342	0
567	20241018	111300	13293343	1342	1342	1342	1342	0
568	20241018	111200	13293343	1342	1342	1342	1342	814
569	20241018	111100	12200955	1342	1342	1342	1342	0
570	20241018	111000	12200955	1342	1342	1342	1342	1
571	20241018	110900	12199613	1342	1342	1342	1342	0
572	20241018	110800	12199613	1342	1342	1342	1342	0
573	20241018	110700	12199613	1342	1342	1342	1342	0
574	20241018	110600	12199613	1342	1342	1342	1342	0
575	20241018	110500	12199613	1342	1342	1342	1342	0
576	20241018	110400	12199613	1342	1342	1342	1342	0
577	20241018	110300	12199613	1342	1342	1342	1342	0
578	20241018	110200	12199613	1342	1342	1342	1342	0
579	20241018	110100	12199613	1342	1342	1342	1342	0
580	20241018	110000	12199613	1342	1342	1342	1342	0
581	20241018	105900	12199613	1342	1342	1342	1342	0
582	20241018	105800	12199613	1342	1342	1342	1342	0
583	20241018	105700	12199613	1342	1342	1342	1342	1
584	20241018	105600	12198271	1343	1343	1343	1343	0
585	20241018	105500	12198271	1343	1343	1343	1343	0
586	20241018	105400	12198271	1343	1343	1343	1343	0
587	20241018	105300	12198271	1343	1343	1343	1343	0
588	20241018	105200	12198271	1343	1343	1343	1343	0
589	20241018	105100	12198271	1343	1343	1343	1343	0
590	20241018	105000	12198271	1343	1343	1343	1343	0
591	20241018	104900	12198271	1343	1343	1343	1343	0
592	20241018	104800	12198271	1343	1343	1343	1343	0
593	20241018	104700	12198271	1343	1343	1343	1343	0
594	20241018	104600	12198271	1343	1343	1343	1343	0
595	20241018	104500	12198271	1343	1343	1343	1343	0
596	20241018	104400	12198271	1343	1343	1343	1343	0
597	20241018	104300	12198271	1343	1343	1343	1343	0
598	20241018	104200	12198271	1343	1343	1343	1343	0
599	20241018	104100	12198271	1343	1343	1343	1343	0
600	20241018	104000	12198271	1343	1343	1343	1343	0
601	20241018	103900	12198271	1343	1343	1343	1343	0
602	20241018	103800	12198271	1343	1343	1343	1343	0
603	20241018	103700	12198271	1343	1343	1343	1343	0
604	20241018	103600	12198271	1343	1343	1343	1343	0
605	20241018	103500	12198271	1343	1343	1343	1343	0
606	20241018	103400	12198271	1343	1343	1343	1343	0
607	20241018	103300	12198271	1343	1343	1343	1343	0
608	20241018	103200	12198271	1343	1343	1343	1343	0
609	20241018	103100	12198271	1343	1343	1343	1343	0
610	20241018	103000	12198271	1343	1343	1343	1343	0
611	20241018	102900	12198271	1343	1343	1343	1343	0
612	20241018	102800	12198271	1343	1343	1343	1343	310
613	20241018	102700	11781941	1343	1343	1343	1343	0
614	20241018	102600	11781941	1343	1343	1343	1343	0
615	20241018	102500	11781941	1343	1343	1343	1343	0
616	20241018	102400	11781941	1343	1343	1343	1343	0
617	20241018	102300	11781941	1343	1343	1343	1343	0
618	20241018	102200	11781941	1343	1343	1343	1343	0
619	20241018	102100	11781941	1343	1343	1343	1343	0
620	20241018	102000	11781941	1343	1343	1343	1343	0
621	20241018	101900	11781941	1343	1343	1343	1343	0
622	20241018	101800	11781941	1343	1343	1343	1343	0
623	20241018	101700	11781941	1343	1343	1343	1343	0
624	20241018	101600	11781941	1343	1343	1343	1343	0
625	20241018	101500	11781941	1343	1344	1344	1343	307
626	20241018	101400	11369538	1344	1344	1344	1344	0
627	20241018	101300	11369538	1344	1344	1344	1344	0
628	20241018	101200	11369538	1344	1344	1344	1344	0
629	20241018	101100	11369538	1344	1344	1344	1344	0
630	20241018	101000	11369538	1344	1344	1344	1344	0
631	20241018	100900	11369538	1344	1345	1345	1344	100
632	20241018	100800	11235087	1344	1344	1344	1344	0
633	20241018	100700	11235087	1344	1344	1344	1344	0
634	20241018	100600	11235087	1344	1344	1344	1344	0
635	20241018	100500	11235087	1344	1344	1344	1344	0
636	20241018	100400	11235087	1344	1344	1344	1344	0
637	20241018	100300	11235087	1344	1344	1344	1344	0
638	20241018	100200	11235087	1344	1344	1344	1344	0
639	20241018	100100	11235087	1344	1344	1344	1344	0
640	20241018	100000	11235087	1344	1344	1344	1344	0
641	20241018	095900	11235087	1344	1344	1344	1344	49
642	20241018	095800	11169231	1344	1344	1344	1344	0
643	20241018	095700	11169231	1344	1344	1344	1344	0
644	20241018	095600	11169231	1344	1344	1344	1344	0
645	20241018	095500	11169231	1344	1344	1344	1344	0
646	20241018	095400	11169231	1344	1344	1344	1344	0
647	20241018	095300	11169231	1344	1344	1344	1344	0
648	20241018	095200	11169231	1344	1344	1344	1344	0
649	20241018	095100	11169231	1344	1344	1344	1344	0
650	20241018	095000	11169231	1344	1344	1344	1344	142
651	20241018	094900	10978383	1344	1344	1344	1344	0
652	20241018	094800	10978383	1344	1344	1344	1344	43
653	20241018	094700	10920591	1344	1344	1344	1344	3
654	20241018	094600	10916559	1345	1345	1345	1345	0
655	20241018	094500	10916559	1345	1345	1345	1345	0
656	20241018	094400	10916559	1345	1345	1345	1345	0
657	20241018	094300	10916559	1345	1345	1345	1345	0
658	20241018	094200	10916559	1345	1345	1345	1345	1
659	20241018	094100	10915214	1343	1343	1343	1343	0
660	20241018	094000	10915214	1343	1343	1343	1343	0
661	20241018	093900	10915214	1343	1343	1343	1343	0
662	20241018	093800	10915214	1343	1344	1344	1343	326
663	20241018	093700	10477395	1343	1343	1343	1343	0
664	20241018	093600	10477395	1343	1343	1343	1343	0
665	20241018	093500	10477395	1343	1343	1343	1343	75
666	20241018	093400	10376670	1343	1343	1343	1343	0
667	20241018	093300	10376670	1343	1343	1343	1343	0
668	20241018	093200	10376670	1343	1343	1343	1343	0
669	20241018	093100	10376670	1343	1343	1343	1343	0
670	20241018	093000	10376670	1343	1343	1343	1343	0
671	20241018	092900	10376670	1343	1344	1344	1343	203
672	20241018	092800	10103921	1344	1344	1344	1344	0
673	20241018	092700	10103921	1344	1344	1344	1344	0
674	20241018	092600	10103921	1344	1344	1344	1344	0
675	20241018	092500	10103921	1344	1344	1344	1344	0
676	20241018	092400	10103921	1344	1344	1344	1344	0
677	20241018	092300	10103921	1344	1344	1344	1344	0
678	20241018	092200	10103921	1344	1344	1344	1344	0
679	20241018	092100	10103921	1344	1344	1344	1344	0
680	20241018	092000	10103921	1344	1344	1344	1344	0
681	20241018	091900	10103921	1344	1344	1344	1344	0
682	20241018	091800	10103921	1344	1344	1344	1344	0
683	20241018	091700	10103921	1344	1346	1346	1344	311
684	20241018	091600	9685637	1347	1347	1347	1347	1
685	20241018	091500	9684290	1347	1348	1348	1347	141
686	20241018	091400	9494343	1348	1348	1348	1348	0
687	20241018	091300	9494343	1348	1348	1348	1348	0
688	20241018	091200	9494343	1348	1348	1348	1348	0
689	20241018	091100	9494343	1348	1348	1348	1348	0
690	20241018	091000	9494343	1348	1348	1348	1348	0
691	20241018	090900	9494343	1348	1348	1348	1348	0
692	20241018	090800	9494343	1348	1350	1350	1348	302
693	20241018	090700	9086945	1351	1351	1351	1351	0
694	20241018	090600	9086945	1351	1351	1351	1351	75
695	20241018	090500	8985620	1351	1351	1351	1351	0
696	20241018	090400	8985620	1351	1351	1351	1351	0
697	20241018	090300	8985620	1351	1351	1351	1351	25
698	20241018	090200	8951845	1355	1355	1355	1355	0
699	20241018	090100	8951845	1355	1352	1355	1352	294
700	20241018	090000	8553815	1353	1355	1355	1353	6312