KissMeData/069330/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	194900	28198007	1256	1256	1256	1256	1083
3	20241018	194800	28198007	1256	1256	1256	1256	0
4	20241018	194700	28198007	1256	1256	1256	1256	0
5	20241018	194600	28198007	1256	1256	1256	1256	0
6	20241018	194500	28198007	1256	1256	1256	1256	0
7	20241018	194400	28198007	1256	1256	1256	1256	0
8	20241018	194300	28198007	1256	1256	1256	1256	0
9	20241018	194200	28198007	1256	1256	1256	1256	0
10	20241018	194100	28198007	1256	1256	1256	1256	0
11	20241018	194000	28198007	1256	1256	1256	1256	0
12	20241018	193900	28198007	1256	1256	1256	1256	0
13	20241018	193800	28198007	1256	1256	1256	1256	0
14	20241018	193700	28198007	1256	1256	1256	1256	0
15	20241018	193600	28198007	1256	1256	1256	1256	0
16	20241018	193500	28198007	1256	1256	1256	1256	0
17	20241018	193400	28198007	1256	1256	1256	1256	0
18	20241018	193300	28198007	1256	1256	1256	1256	0
19	20241018	193200	28198007	1256	1256	1256	1256	0
20	20241018	193100	28198007	1256	1256	1256	1256	0
21	20241018	193000	28198007	1256	1256	1256	1256	0
22	20241018	192900	28198007	1256	1256	1256	1256	0
23	20241018	192800	28198007	1256	1256	1256	1256	0
24	20241018	192700	28198007	1256	1256	1256	1256	0
25	20241018	192600	28198007	1256	1256	1256	1256	0
26	20241018	192500	28198007	1256	1256	1256	1256	0
27	20241018	192400	28198007	1256	1256	1256	1256	0
28	20241018	192300	28198007	1256	1256	1256	1256	0
29	20241018	192200	28198007	1256	1256	1256	1256	0
30	20241018	192100	28198007	1256	1256	1256	1256	0
31	20241018	192000	28198007	1256	1256	1256	1256	0
32	20241018	191900	28198007	1256	1256	1256	1256	1083
33	20241018	191800	28198007	1256	1256	1256	1256	0
34	20241018	191700	28198007	1256	1256	1256	1256	0
35	20241018	191600	28198007	1256	1256	1256	1256	0
36	20241018	191500	28198007	1256	1256	1256	1256	0
37	20241018	191400	28198007	1256	1256	1256	1256	0
38	20241018	191300	28198007	1256	1256	1256	1256	0
39	20241018	191200	28198007	1256	1256	1256	1256	0
40	20241018	191100	28198007	1256	1256	1256	1256	0
41	20241018	191000	28198007	1256	1256	1256	1256	0
42	20241018	190900	28198007	1256	1256	1256	1256	0
43	20241018	190800	28198007	1256	1256	1256	1256	0
44	20241018	190700	28198007	1256	1256	1256	1256	0
45	20241018	190600	28198007	1256	1256	1256	1256	0
46	20241018	190500	28198007	1256	1256	1256	1256	0
47	20241018	190400	28198007	1256	1256	1256	1256	0
48	20241018	190300	28198007	1256	1256	1256	1256	0
49	20241018	190200	28198007	1256	1256	1256	1256	0
50	20241018	190100	28198007	1256	1256	1256	1256	0
51	20241018	190000	28198007	1256	1256	1256	1256	0
52	20241018	185900	28198007	1256	1256	1256	1256	0
53	20241018	185800	28198007	1256	1256	1256	1256	0
54	20241018	185700	28198007	1256	1256	1256	1256	0
55	20241018	185600	28198007	1256	1256	1256	1256	0
56	20241018	185500	28198007	1256	1256	1256	1256	0
57	20241018	185400	28198007	1256	1256	1256	1256	0
58	20241018	185300	28198007	1256	1256	1256	1256	0
59	20241018	185200	28198007	1256	1256	1256	1256	0
60	20241018	185100	28198007	1256	1256	1256	1256	0
61	20241018	185000	28198007	1256	1256	1256	1256	0
62	20241018	184900	28198007	1256	1256	1256	1256	1083
63	20241018	184800	28198007	1256	1256	1256	1256	0
64	20241018	184700	28198007	1256	1256	1256	1256	0
65	20241018	184600	28198007	1256	1256	1256	1256	0
66	20241018	184500	28198007	1256	1256	1256	1256	0
67	20241018	184400	28198007	1256	1256	1256	1256	0
68	20241018	184300	28198007	1256	1256	1256	1256	0
69	20241018	184200	28198007	1256	1256	1256	1256	0
70	20241018	184100	28198007	1256	1256	1256	1256	0
71	20241018	184000	28198007	1256	1256	1256	1256	0
72	20241018	183900	28198007	1256	1256	1256	1256	0
73	20241018	183800	28198007	1256	1256	1256	1256	0
74	20241018	183700	28198007	1256	1256	1256	1256	0
75	20241018	183600	28198007	1256	1256	1256	1256	0
76	20241018	183500	28198007	1256	1256	1256	1256	0
77	20241018	183400	28198007	1256	1256	1256	1256	0
78	20241018	183300	28198007	1256	1256	1256	1256	0
79	20241018	183200	28198007	1256	1256	1256	1256	0
80	20241018	183100	28198007	1256	1256	1256	1256	0
81	20241018	183000	28198007	1256	1256	1256	1256	0
82	20241018	182900	28198007	1256	1256	1256	1256	0
83	20241018	182800	28198007	1256	1256	1256	1256	0
84	20241018	182700	28198007	1256	1256	1256	1256	0
85	20241018	182600	28198007	1256	1256	1256	1256	0
86	20241018	182500	28198007	1256	1256	1256	1256	0
87	20241018	182400	28198007	1256	1256	1256	1256	0
88	20241018	182300	28198007	1256	1256	1256	1256	0
89	20241018	182200	28198007	1256	1256	1256	1256	0
90	20241018	182100	28198007	1256	1256	1256	1256	0
91	20241018	182000	28198007	1256	1256	1256	1256	0
92	20241018	181900	28198007	1256	1256	1256	1256	1083
93	20241018	181800	28198007	1256	1256	1256	1256	0
94	20241018	181700	28198007	1256	1256	1256	1256	0
95	20241018	181600	28198007	1256	1256	1256	1256	0
96	20241018	181500	28198007	1256	1256	1256	1256	0
97	20241018	181400	28198007	1256	1256	1256	1256	0
98	20241018	181300	28198007	1256	1256	1256	1256	0
99	20241018	181200	28198007	1256	1256	1256	1256	0
100	20241018	181100	28198007	1256	1256	1256	1256	0
101	20241018	181000	28198007	1256	1256	1256	1256	0
102	20241018	180900	28198007	1256	1256	1256	1256	0
103	20241018	180800	28198007	1256	1256	1256	1256	0
104	20241018	180700	28198007	1256	1256	1256	1256	0
105	20241018	180600	28198007	1256	1256	1256	1256	0
106	20241018	180500	28198007	1256	1256	1256	1256	0
107	20241018	180400	28198007	1256	1256	1256	1256	0
108	20241018	180300	28198007	1256	1256	1256	1256	0
109	20241018	180200	28198007	1256	1256	1256	1256	0
110	20241018	180100	28198007	1256	1256	1256	1256	0
111	20241018	180000	28198007	1256	1256	1256	1256	0
112	20241018	175900	28198007	1256	1256	1256	1256	0
113	20241018	175800	28198007	1256	1256	1256	1256	0
114	20241018	175700	28198007	1256	1256	1256	1256	0
115	20241018	175600	28198007	1256	1256	1256	1256	0
116	20241018	175500	28198007	1256	1256	1256	1256	0
117	20241018	175400	28198007	1256	1256	1256	1256	0
118	20241018	175300	28198007	1256	1256	1256	1256	0
119	20241018	175200	28198007	1256	1256	1256	1256	0
120	20241018	175100	28198007	1256	1256	1256	1256	0
121	20241018	175000	28198007	1256	1256	1256	1256	0
122	20241018	174900	28198007	1256	1256	1256	1256	1083
123	20241018	174800	28198007	1256	1256	1256	1256	0
124	20241018	174700	28198007	1256	1256	1256	1256	0
125	20241018	174600	28198007	1256	1256	1256	1256	0
126	20241018	174500	28198007	1256	1256	1256	1256	0
127	20241018	174400	28198007	1256	1256	1256	1256	0
128	20241018	174300	28198007	1256	1256	1256	1256	0
129	20241018	174200	28198007	1256	1256	1256	1256	0
130	20241018	174100	28198007	1256	1256	1256	1256	0
131	20241018	174000	28198007	1256	1256	1256	1256	0
132	20241018	173900	28198007	1256	1256	1256	1256	0
133	20241018	173800	28198007	1256	1256	1256	1256	0
134	20241018	173700	28198007	1256	1256	1256	1256	0
135	20241018	173600	28198007	1256	1256	1256	1256	0
136	20241018	173500	28198007	1256	1256	1256	1256	0
137	20241018	173400	28198007	1256	1256	1256	1256	0
138	20241018	173300	28198007	1256	1256	1256	1256	0
139	20241018	173200	28198007	1256	1256	1256	1256	0
140	20241018	173100	28198007	1256	1256	1256	1256	0
141	20241018	173000	28198007	1256	1256	1256	1256	0
142	20241018	172900	28198007	1256	1256	1256	1256	0
143	20241018	172800	28198007	1256	1256	1256	1256	0
144	20241018	172700	28198007	1256	1256	1256	1256	0
145	20241018	172600	28198007	1256	1256	1256	1256	0
146	20241018	172500	28198007	1256	1256	1256	1256	0
147	20241018	172400	28198007	1256	1256	1256	1256	0
148	20241018	172300	28198007	1256	1256	1256	1256	0
149	20241018	172200	28198007	1256	1256	1256	1256	0
150	20241018	172100	28198007	1256	1256	1256	1256	0
151	20241018	172000	28198007	1256	1256	1256	1256	0
152	20241018	171900	28198007	1256	1256	1256	1256	1083
153	20241018	171800	28198007	1256	1256	1256	1256	0
154	20241018	171700	28198007	1256	1256	1256	1256	0
155	20241018	171600	28198007	1256	1256	1256	1256	0
156	20241018	171500	28198007	1256	1256	1256	1256	0
157	20241018	171400	28198007	1256	1256	1256	1256	0
158	20241018	171300	28198007	1256	1256	1256	1256	0
159	20241018	171200	28198007	1256	1256	1256	1256	0
160	20241018	171100	28198007	1256	1256	1256	1256	0
161	20241018	171000	28198007	1256	1256	1256	1256	0
162	20241018	170900	28198007	1256	1256	1256	1256	0
163	20241018	170800	28198007	1256	1256	1256	1256	0
164	20241018	170700	28198007	1256	1256	1256	1256	0
165	20241018	170600	28198007	1256	1256	1256	1256	0
166	20241018	170500	28198007	1256	1256	1256	1256	0
167	20241018	170400	28198007	1256	1256	1256	1256	0
168	20241018	170300	28198007	1256	1256	1256	1256	0
169	20241018	170200	28198007	1256	1256	1256	1256	0
170	20241018	170100	28198007	1256	1256	1256	1256	0
171	20241018	170000	28198007	1256	1256	1256	1256	0
172	20241018	165900	28198007	1256	1256	1256	1256	0
173	20241018	165800	28198007	1256	1256	1256	1256	0
174	20241018	165700	28198007	1256	1256	1256	1256	0
175	20241018	165600	28198007	1256	1256	1256	1256	0
176	20241018	165500	28198007	1256	1256	1256	1256	0
177	20241018	165400	28198007	1256	1256	1256	1256	0
178	20241018	165300	28198007	1256	1256	1256	1256	0
179	20241018	165200	28198007	1256	1256	1256	1256	0
180	20241018	165100	28198007	1256	1256	1256	1256	0
181	20241018	165000	28198007	1256	1256	1256	1256	0
182	20241018	164900	28198007	1256	1256	1256	1256	1083
183	20241018	164800	28198007	1256	1256	1256	1256	0
184	20241018	164700	28198007	1256	1256	1256	1256	0
185	20241018	164600	28198007	1256	1256	1256	1256	0
186	20241018	164500	28198007	1256	1256	1256	1256	0
187	20241018	164400	28198007	1256	1256	1256	1256	0
188	20241018	164300	28198007	1256	1256	1256	1256	0
189	20241018	164200	28198007	1256	1256	1256	1256	0
190	20241018	164100	28198007	1256	1256	1256	1256	0
191	20241018	164000	28198007	1256	1256	1256	1256	0
192	20241018	163900	28198007	1256	1256	1256	1256	0
193	20241018	163800	28198007	1256	1256	1256	1256	0
194	20241018	163700	28198007	1256	1256	1256	1256	0
195	20241018	163600	28198007	1256	1256	1256	1256	0
196	20241018	163500	28198007	1256	1256	1256	1256	0
197	20241018	163400	28198007	1256	1256	1256	1256	0
198	20241018	163300	28198007	1256	1256	1256	1256	0
199	20241018	163200	28198007	1256	1256	1256	1256	0
200	20241018	163100	28198007	1256	1256	1256	1256	0
201	20241018	163000	28198007	1256	1256	1256	1256	0
202	20241018	162900	28198007	1256	1256	1256	1256	0
203	20241018	162800	28198007	1256	1256	1256	1256	0
204	20241018	162700	28198007	1256	1256	1256	1256	0
205	20241018	162600	28198007	1256	1256	1256	1256	0
206	20241018	162500	28198007	1256	1256	1256	1256	0
207	20241018	162400	28198007	1256	1256	1256	1256	0
208	20241018	162300	28198007	1256	1256	1256	1256	0
209	20241018	162200	28198007	1256	1256	1256	1256	0
210	20241018	162100	28198007	1256	1256	1256	1256	0
211	20241018	162000	28198007	1256	1256	1256	1256	0
212	20241018	161900	28198007	1256	1256	1256	1256	1083
213	20241018	161800	28198007	1256	1256	1256	1256	0
214	20241018	161700	28198007	1256	1256	1256	1256	0
215	20241018	161600	28198007	1256	1256	1256	1256	0
216	20241018	161500	28198007	1256	1256	1256	1256	0
217	20241018	161400	28198007	1256	1256	1256	1256	0
218	20241018	161300	28198007	1256	1256	1256	1256	0
219	20241018	161200	28198007	1256	1256	1256	1256	0
220	20241018	161100	28198007	1256	1256	1256	1256	0
221	20241018	161000	28198007	1256	1256	1256	1256	0
222	20241018	160900	28198007	1256	1256	1256	1256	0
223	20241018	160800	28198007	1256	1256	1256	1256	0
224	20241018	160700	28198007	1256	1256	1256	1256	0
225	20241018	160600	28198007	1256	1256	1256	1256	0
226	20241018	160500	28198007	1256	1256	1256	1256	0
227	20241018	160400	28198007	1256	1256	1256	1256	0
228	20241018	160300	28198007	1256	1256	1256	1256	0
229	20241018	160200	28198007	1256	1256	1256	1256	0
230	20241018	160100	28198007	1256	1256	1256	1256	0
231	20241018	160000	28198007	1256	1256	1256	1256	0
232	20241018	155900	28198007	1256	1256	1256	1256	0
233	20241018	155800	28198007	1256	1256	1256	1256	0
234	20241018	155700	28198007	1256	1256	1256	1256	0
235	20241018	155600	28198007	1256	1256	1256	1256	0
236	20241018	155500	28198007	1256	1256	1256	1256	0
237	20241018	155400	28198007	1256	1256	1256	1256	0
238	20241018	155300	28198007	1256	1256	1256	1256	0
239	20241018	155200	28198007	1256	1256	1256	1256	0
240	20241018	155100	28198007	1256	1256	1256	1256	0
241	20241018	155000	28198007	1256	1256	1256	1256	0
242	20241018	154900	28198007	1256	1256	1256	1256	1083
243	20241018	154800	28198007	1256	1256	1256	1256	0
244	20241018	154700	28198007	1256	1256	1256	1256	0
245	20241018	154600	28198007	1256	1256	1256	1256	0
246	20241018	154500	28198007	1256	1256	1256	1256	0
247	20241018	154400	28198007	1256	1256	1256	1256	0
248	20241018	154300	28198007	1256	1256	1256	1256	0
249	20241018	154200	28198007	1256	1256	1256	1256	0
250	20241018	154100	28198007	1256	1256	1256	1256	0
251	20241018	154000	28198007	1256	1256	1256	1256	0
252	20241018	153900	28198007	1256	1256	1256	1256	0
253	20241018	153800	28198007	1256	1256	1256	1256	0
254	20241018	153700	28198007	1256	1256	1256	1256	0
255	20241018	153600	28198007	1256	1256	1256	1256	0
256	20241018	153500	28198007	1256	1256	1256	1256	0
257	20241018	153400	28198007	1256	1256	1256	1256	0
258	20241018	153300	28198007	1256	1256	1256	1256	0
259	20241018	153200	28198007	1256	1256	1256	1256	0
260	20241018	153100	28198007	1256	1256	1256	1256	0
261	20241018	153000	28198007	1256	1256	1256	1256	1083
262	20241018	152900	26837759	1257	1257	1257	1257	0
263	20241018	152800	26837759	1257	1257	1257	1257	0
264	20241018	152700	26837759	1257	1257	1257	1257	0
265	20241018	152600	26837759	1257	1257	1257	1257	0
266	20241018	152500	26837759	1257	1257	1257	1257	0
267	20241018	152400	26837759	1257	1257	1257	1257	0
268	20241018	152300	26837759	1257	1257	1257	1257	0
269	20241018	152200	26837759	1257	1257	1257	1257	0
270	20241018	152100	26837759	1257	1257	1257	1257	0
271	20241018	152000	26837759	1257	1257	1257	1257	0
272	20241018	151900	26837759	1257	1257	1257	1257	0
273	20241018	151800	26837759	1257	1257	1257	1257	0
274	20241018	151700	26837759	1257	1257	1257	1257	0
275	20241018	151600	26837759	1257	1257	1257	1257	500
276	20241018	151500	26209259	1257	1257	1257	1257	0
277	20241018	151400	26209259	1257	1257	1257	1257	0
278	20241018	151300	26209259	1257	1257	1257	1257	1410
279	20241018	151200	24436889	1257	1257	1257	1257	65
280	20241018	151100	24355184	1257	1257	1257	1257	10
281	20241018	151000	24342614	1257	1257	1257	1257	0
282	20241018	150900	24342614	1257	1257	1257	1257	0
283	20241018	150800	24342614	1257	1257	1257	1257	0
284	20241018	150700	24342614	1257	1257	1257	1257	898
285	20241018	150600	23213828	1257	1257	1257	1257	112
286	20241018	150500	23073044	1257	1257	1257	1257	5
287	20241018	150400	23066759	1262	1262	1262	1262	0
288	20241018	150300	23066759	1262	1259	1262	1259	700
289	20241018	150200	22184715	1262	1262	1262	1262	0
290	20241018	150100	22184715	1262	1262	1262	1262	0
291	20241018	150000	22184715	1262	1262	1262	1262	0
292	20241018	145900	22184715	1262	1262	1262	1262	0
293	20241018	145800	22184715	1262	1262	1262	1262	0
294	20241018	145700	22184715	1262	1262	1262	1262	0
295	20241018	145600	22184715	1262	1262	1262	1262	0
296	20241018	145500	22184715	1262	1262	1262	1262	0
297	20241018	145400	22184715	1262	1262	1262	1262	0
298	20241018	145300	22184715	1262	1262	1262	1262	0
299	20241018	145200	22184715	1262	1262	1262	1262	0
300	20241018	145100	22184715	1262	1262	1262	1262	0
301	20241018	145000	22184715	1262	1262	1262	1262	0
302	20241018	144900	22184715	1262	1262	1262	1262	0
303	20241018	144800	22184715	1262	1262	1262	1262	0
304	20241018	144700	22184715	1262	1262	1262	1262	0
305	20241018	144600	22184715	1262	1262	1262	1262	0
306	20241018	144500	22184715	1262	1262	1262	1262	0
307	20241018	144400	22184715	1262	1262	1262	1262	0
308	20241018	144300	22184715	1262	1262	1262	1262	0
309	20241018	144200	22184715	1262	1262	1262	1262	0
310	20241018	144100	22184715	1262	1262	1262	1262	0
311	20241018	144000	22184715	1262	1262	1262	1262	0
312	20241018	143900	22184715	1262	1262	1262	1262	0
313	20241018	143800	22184715	1262	1262	1262	1262	0
314	20241018	143700	22184715	1262	1262	1262	1262	0
315	20241018	143600	22184715	1262	1262	1262	1262	0
316	20241018	143500	22184715	1262	1262	1262	1262	0
317	20241018	143400	22184715	1262	1262	1262	1262	39
318	20241018	143300	22135497	1262	1262	1262	1262	0
319	20241018	143200	22135497	1262	1262	1262	1262	0
320	20241018	143100	22135497	1262	1262	1262	1262	0
321	20241018	143000	22135497	1262	1262	1262	1262	0
322	20241018	142900	22135497	1262	1262	1262	1262	0
323	20241018	142800	22135497	1262	1262	1262	1262	1
324	20241018	142700	22134235	1256	1256	1256	1256	0
325	20241018	142600	22134235	1256	1256	1256	1256	0
326	20241018	142500	22134235	1256	1256	1256	1256	0
327	20241018	142400	22134235	1256	1256	1256	1256	0
328	20241018	142300	22134235	1256	1256	1256	1256	0
329	20241018	142200	22134235	1256	1256	1256	1256	0
330	20241018	142100	22134235	1256	1256	1256	1256	0
331	20241018	142000	22134235	1256	1256	1256	1256	0
332	20241018	141900	22134235	1256	1256	1256	1256	1
333	20241018	141800	22132979	1256	1256	1256	1256	0
334	20241018	141700	22132979	1256	1256	1256	1256	0
335	20241018	141600	22132979	1256	1256	1256	1256	1
336	20241018	141500	22131723	1256	1256	1256	1256	0
337	20241018	141400	22131723	1256	1256	1256	1256	0
338	20241018	141300	22131723	1256	1256	1256	1256	1
339	20241018	141200	22130467	1260	1260	1260	1260	0
340	20241018	141100	22130467	1260	1260	1260	1260	0
341	20241018	141000	22130467	1260	1260	1260	1260	0
342	20241018	140900	22130467	1260	1260	1260	1260	0
343	20241018	140800	22130467	1260	1260	1260	1260	0
344	20241018	140700	22130467	1260	1260	1260	1260	0
345	20241018	140600	22130467	1260	1260	1260	1260	0
346	20241018	140500	22130467	1260	1260	1260	1260	0
347	20241018	140400	22130467	1260	1260	1260	1260	0
348	20241018	140300	22130467	1260	1260	1260	1260	0
349	20241018	140200	22130467	1260	1260	1260	1260	0
350	20241018	140100	22130467	1260	1260	1260	1260	0
351	20241018	140000	22130467	1260	1260	1260	1260	1
352	20241018	135900	22129207	1255	1255	1255	1255	0
353	20241018	135800	22129207	1255	1255	1255	1255	0
354	20241018	135700	22129207	1255	1255	1255	1255	1
355	20241018	135600	22127952	1255	1255	1255	1255	0
356	20241018	135500	22127952	1255	1255	1255	1255	0
357	20241018	135400	22127952	1255	1255	1255	1255	0
358	20241018	135300	22127952	1255	1255	1255	1255	0
359	20241018	135200	22127952	1255	1255	1255	1255	0
360	20241018	135100	22127952	1255	1255	1255	1255	30
361	20241018	135000	22090302	1255	1255	1255	1255	1
362	20241018	134900	22089047	1255	1255	1255	1255	0
363	20241018	134800	22089047	1255	1255	1255	1255	0
364	20241018	134700	22089047	1255	1255	1255	1255	0
365	20241018	134600	22089047	1255	1255	1255	1255	0
366	20241018	134500	22089047	1255	1255	1255	1255	0
367	20241018	134400	22089047	1255	1255	1255	1255	0
368	20241018	134300	22089047	1255	1255	1255	1255	1
369	20241018	134200	22087792	1255	1255	1255	1255	0
370	20241018	134100	22087792	1255	1255	1255	1255	0
371	20241018	134000	22087792	1255	1255	1255	1255	0
372	20241018	133900	22087792	1255	1255	1255	1255	0
373	20241018	133800	22087792	1255	1255	1255	1255	0
374	20241018	133700	22087792	1255	1255	1255	1255	0
375	20241018	133600	22087792	1255	1255	1255	1255	1
376	20241018	133500	22086537	1260	1260	1260	1260	0
377	20241018	133400	22086537	1260	1260	1260	1260	0
378	20241018	133300	22086537	1260	1260	1260	1260	0
379	20241018	133200	22086537	1260	1260	1260	1260	98
380	20241018	133100	21963057	1255	1255	1255	1255	0
381	20241018	133000	21963057	1255	1255	1255	1255	0
382	20241018	132900	21963057	1255	1255	1255	1255	1
383	20241018	132800	21961802	1255	1255	1255	1255	0
384	20241018	132700	21961802	1255	1255	1255	1255	0
385	20241018	132600	21961802	1255	1255	1255	1255	0
386	20241018	132500	21961802	1255	1255	1255	1255	0
387	20241018	132400	21961802	1255	1255	1255	1255	0
388	20241018	132300	21961802	1255	1255	1255	1255	0
389	20241018	132200	21961802	1255	1255	1255	1255	1
390	20241018	132100	21960547	1255	1255	1255	1255	0
391	20241018	132000	21960547	1255	1255	1255	1255	0
392	20241018	131900	21960547	1255	1255	1255	1255	0
393	20241018	131800	21960547	1255	1255	1255	1255	0
394	20241018	131700	21960547	1255	1255	1255	1255	0
395	20241018	131600	21960547	1255	1255	1255	1255	0
396	20241018	131500	21960547	1255	1255	1255	1255	1
397	20241018	131400	21959292	1262	1262	1262	1262	0
398	20241018	131300	21959292	1262	1262	1262	1262	0
399	20241018	131200	21959292	1262	1262	1262	1262	0
400	20241018	131100	21959292	1262	1262	1262	1262	0
401	20241018	131000	21959292	1262	1258	1262	1258	4
402	20241018	130900	21954256	1255	1255	1255	1255	0
403	20241018	130800	21954256	1255	1255	1255	1255	1
404	20241018	130700	21953001	1256	1256	1256	1256	0
405	20241018	130600	21953001	1256	1256	1256	1256	0
406	20241018	130500	21953001	1256	1256	1256	1256	0
407	20241018	130400	21953001	1256	1256	1256	1256	0
408	20241018	130300	21953001	1256	1256	1256	1256	0
409	20241018	130200	21953001	1256	1256	1256	1256	14
410	20241018	130100	21935417	1256	1256	1256	1256	1
411	20241018	130000	21934161	1258	1258	1258	1258	0
412	20241018	125900	21934161	1258	1258	1258	1258	0
413	20241018	125800	21934161	1258	1256	1258	1256	2
414	20241018	125700	21931647	1256	1256	1256	1256	0
415	20241018	125600	21931647	1256	1256	1256	1256	0
416	20241018	125500	21931647	1256	1256	1256	1256	0
417	20241018	125400	21931647	1256	1256	1256	1256	1
418	20241018	125300	21930391	1256	1256	1256	1256	0
419	20241018	125200	21930391	1256	1256	1256	1256	0
420	20241018	125100	21930391	1256	1256	1256	1256	0
421	20241018	125000	21930391	1256	1256	1256	1256	0
422	20241018	124900	21930391	1256	1256	1256	1256	0
423	20241018	124800	21930391	1256	1256	1256	1256	0
424	20241018	124700	21930391	1256	1256	1256	1256	1
425	20241018	124600	21929135	1258	1258	1258	1258	0
426	20241018	124500	21929135	1258	1258	1258	1258	2
427	20241018	124400	21926619	1258	1258	1258	1258	0
428	20241018	124300	21926619	1258	1258	1258	1258	0
429	20241018	124200	21926619	1258	1258	1258	1258	0
430	20241018	124100	21926619	1258	1258	1258	1258	0
431	20241018	124000	21926619	1258	1258	1258	1258	0
432	20241018	123900	21926619	1258	1258	1258	1258	0
433	20241018	123800	21926619	1258	1258	1258	1258	0
434	20241018	123700	21926619	1258	1258	1258	1258	0
435	20241018	123600	21926619	1258	1258	1258	1258	0
436	20241018	123500	21926619	1258	1258	1258	1258	1
437	20241018	123400	21925361	1258	1258	1258	1258	0
438	20241018	123300	21925361	1258	1258	1258	1258	0
439	20241018	123200	21925361	1258	1258	1258	1258	0
440	20241018	123100	21925361	1258	1258	1258	1258	0
441	20241018	123000	21925361	1258	1258	1258	1258	0
442	20241018	122900	21925361	1258	1258	1258	1258	56
443	20241018	122800	21854913	1258	1258	1258	1258	0
444	20241018	122700	21854913	1258	1258	1258	1258	0
445	20241018	122600	21854913	1258	1258	1258	1258	0
446	20241018	122500	21854913	1258	1258	1258	1258	0
447	20241018	122400	21854913	1258	1258	1258	1258	0
448	20241018	122300	21854913	1258	1258	1258	1258	0
449	20241018	122200	21854913	1258	1258	1258	1258	0
450	20241018	122100	21854913	1258	1258	1258	1258	0
451	20241018	122000	21854913	1258	1259	1259	1258	2115
452	20241018	121900	19192235	1264	1264	1264	1264	0
453	20241018	121800	19192235	1264	1264	1264	1264	0
454	20241018	121700	19192235	1264	1264	1264	1264	0
455	20241018	121600	19192235	1264	1264	1264	1264	0
456	20241018	121500	19192235	1264	1264	1264	1264	0
457	20241018	121400	19192235	1264	1264	1264	1264	0
458	20241018	121300	19192235	1264	1264	1264	1264	0
459	20241018	121200	19192235	1264	1264	1264	1264	0
460	20241018	121100	19192235	1264	1264	1264	1264	0
461	20241018	121000	19192235	1264	1264	1264	1264	0
462	20241018	120900	19192235	1264	1264	1264	1264	1
463	20241018	120800	19190971	1259	1259	1259	1259	0
464	20241018	120700	19190971	1259	1259	1259	1259	0
465	20241018	120600	19190971	1259	1259	1259	1259	0
466	20241018	120500	19190971	1259	1259	1259	1259	0
467	20241018	120400	19190971	1259	1259	1259	1259	0
468	20241018	120300	19190971	1259	1259	1259	1259	0
469	20241018	120200	19190971	1259	1259	1259	1259	0
470	20241018	120100	19190971	1259	1259	1259	1259	0
471	20241018	120000	19190971	1259	1259	1259	1259	0
472	20241018	115900	19190971	1259	1259	1259	1259	0
473	20241018	115800	19190971	1259	1259	1259	1259	0
474	20241018	115700	19190971	1259	1259	1259	1259	0
475	20241018	115600	19190971	1259	1259	1259	1259	0
476	20241018	115500	19190971	1259	1259	1259	1259	0
477	20241018	115400	19190971	1259	1259	1259	1259	0
478	20241018	115300	19190971	1259	1259	1259	1259	18
479	20241018	115200	19168309	1266	1266	1266	1266	0
480	20241018	115100	19168309	1266	1266	1266	1266	0
481	20241018	115000	19168309	1266	1266	1266	1266	0
482	20241018	114900	19168309	1266	1266	1266	1266	0
483	20241018	114800	19168309	1266	1266	1266	1266	0
484	20241018	114700	19168309	1266	1266	1266	1266	0
485	20241018	114600	19168309	1266	1266	1266	1266	0
486	20241018	114500	19168309	1266	1266	1266	1266	0
487	20241018	114400	19168309	1266	1266	1266	1266	2
488	20241018	114300	19165777	1260	1260	1260	1260	2700
489	20241018	114200	15763777	1268	1268	1268	1268	0
490	20241018	114100	15763777	1268	1268	1268	1268	1
491	20241018	114000	15762509	1268	1268	1268	1268	0
492	20241018	113900	15762509	1268	1268	1268	1268	99
493	20241018	113800	15636977	1268	1268	1268	1268	0
494	20241018	113700	15636977	1268	1268	1268	1268	0
495	20241018	113600	15636977	1268	1268	1268	1268	0
496	20241018	113500	15636977	1268	1268	1268	1268	0
497	20241018	113400	15636977	1268	1263	1268	1263	11
498	20241018	113300	15623079	1263	1263	1263	1263	0
499	20241018	113200	15623079	1263	1263	1263	1263	290
500	20241018	113100	15256809	1260	1260	1260	1260	300
501	20241018	113000	14878809	1260	1260	1260	1260	0
502	20241018	112900	14878809	1260	1260	1260	1260	0
503	20241018	112800	14878809	1260	1260	1260	1260	0
504	20241018	112700	14878809	1260	1260	1260	1260	0
505	20241018	112600	14878809	1260	1260	1260	1260	0
506	20241018	112500	14878809	1260	1260	1260	1260	0
507	20241018	112400	14878809	1260	1260	1260	1260	0
508	20241018	112300	14878809	1260	1260	1260	1260	0
509	20241018	112200	14878809	1260	1260	1260	1260	0
510	20241018	112100	14878809	1260	1260	1260	1260	0
511	20241018	112000	14878809	1260	1261	1261	1260	162
512	20241018	111900	14674588	1262	1262	1262	1262	0
513	20241018	111800	14674588	1262	1262	1262	1262	5
514	20241018	111700	14668278	1262	1262	1262	1262	0
515	20241018	111600	14668278	1262	1262	1262	1262	0
516	20241018	111500	14668278	1262	1262	1262	1262	0
517	20241018	111400	14668278	1262	1263	1263	1262	505
518	20241018	111300	14030868	1267	1267	1267	1267	0
519	20241018	111200	14030868	1267	1267	1267	1267	0
520	20241018	111100	14030868	1267	1267	1267	1267	0
521	20241018	111000	14030868	1267	1267	1267	1267	0
522	20241018	110900	14030868	1267	1267	1267	1267	0
523	20241018	110800	14030868	1267	1267	1267	1267	1
524	20241018	110700	14029601	1262	1262	1262	1262	0
525	20241018	110600	14029601	1262	1262	1262	1262	0
526	20241018	110500	14029601	1262	1262	1262	1262	0
527	20241018	110400	14029601	1262	1262	1262	1262	0
528	20241018	110300	14029601	1262	1262	1262	1262	0
529	20241018	110200	14029601	1262	1262	1262	1262	0
530	20241018	110100	14029601	1262	1262	1262	1262	0
531	20241018	110000	14029601	1262	1262	1262	1262	0
532	20241018	105900	14029601	1262	1262	1262	1262	0
533	20241018	105800	14029601	1262	1262	1262	1262	0
534	20241018	105700	14029601	1262	1262	1262	1262	0
535	20241018	105600	14029601	1262	1262	1262	1262	0
536	20241018	105500	14029601	1262	1262	1262	1262	0
537	20241018	105400	14029601	1262	1262	1262	1262	0
538	20241018	105300	14029601	1262	1262	1262	1262	0
539	20241018	105200	14029601	1262	1262	1262	1262	0
540	20241018	105100	14029601	1262	1262	1262	1262	0
541	20241018	105000	14029601	1262	1262	1262	1262	0
542	20241018	104900	14029601	1262	1262	1262	1262	0
543	20241018	104800	14029601	1262	1262	1262	1262	0
544	20241018	104700	14029601	1262	1262	1262	1262	0
545	20241018	104600	14029601	1262	1262	1262	1262	0
546	20241018	104500	14029601	1262	1262	1262	1262	0
547	20241018	104400	14029601	1262	1262	1262	1262	0
548	20241018	104300	14029601	1262	1262	1262	1262	0
549	20241018	104200	14029601	1262	1262	1262	1262	0
550	20241018	104100	14029601	1262	1262	1262	1262	0
551	20241018	104000	14029601	1262	1262	1262	1262	79
552	20241018	103900	13929903	1264	1265	1265	1264	19
553	20241018	103800	13905886	1266	1266	1266	1266	12
554	20241018	103700	13890694	1266	1266	1266	1266	0
555	20241018	103600	13890694	1266	1266	1266	1266	1
556	20241018	103500	13889428	1266	1267	1267	1266	59
557	20241018	103400	13814680	1275	1275	1275	1275	0
558	20241018	103300	13814680	1275	1275	1275	1275	0
559	20241018	103200	13814680	1275	1275	1275	1275	0
560	20241018	103100	13814680	1275	1268	1275	1268	33
561	20241018	103000	13772766	1268	1269	1269	1268	36
562	20241018	102900	13727100	1270	1271	1271	1270	41
563	20241018	102800	13675012	1276	1276	1276	1276	1
564	20241018	102700	13673736	1272	1272	1272	1272	0
565	20241018	102600	13673736	1272	1272	1272	1272	0
566	20241018	102500	13673736	1272	1272	1272	1272	0
567	20241018	102400	13673736	1272	1273	1273	1272	36
568	20241018	102300	13627926	1279	1279	1279	1279	0
569	20241018	102200	13627926	1279	1279	1279	1279	0
570	20241018	102100	13627926	1279	1279	1279	1279	0
571	20241018	102000	13627926	1279	1279	1279	1279	0
572	20241018	101900	13627926	1279	1279	1279	1279	0
573	20241018	101800	13627926	1279	1279	1279	1279	0
574	20241018	101700	13627926	1279	1279	1279	1279	0
575	20241018	101600	13627926	1279	1279	1279	1279	0
576	20241018	101500	13627926	1279	1279	1279	1279	0
577	20241018	101400	13627926	1279	1279	1279	1279	0
578	20241018	101300	13627926	1279	1279	1279	1279	0
579	20241018	101200	13627926	1279	1279	1279	1279	0
580	20241018	101100	13627926	1279	1279	1279	1279	0
581	20241018	101000	13627926	1279	1279	1279	1279	0
582	20241018	100900	13627926	1279	1279	1279	1279	0
583	20241018	100800	13627926	1279	1279	1279	1279	0
584	20241018	100700	13627926	1279	1279	1279	1279	0
585	20241018	100600	13627926	1279	1279	1279	1279	0
586	20241018	100500	13627926	1279	1279	1279	1279	0
587	20241018	100400	13627926	1279	1279	1279	1279	0
588	20241018	100300	13627926	1279	1279	1279	1279	0
589	20241018	100200	13627926	1279	1279	1279	1279	0
590	20241018	100100	13627926	1279	1279	1279	1279	0
591	20241018	100000	13627926	1279	1279	1279	1279	0
592	20241018	095900	13627926	1279	1279	1279	1279	0
593	20241018	095800	13627926	1279	1279	1279	1279	0
594	20241018	095700	13627926	1279	1279	1279	1279	0
595	20241018	095600	13627926	1279	1279	1279	1279	0
596	20241018	095500	13627926	1279	1279	1279	1279	0
597	20241018	095400	13627926	1279	1279	1279	1279	0
598	20241018	095300	13627926	1279	1279	1279	1279	0
599	20241018	095200	13627926	1279	1279	1279	1279	0
600	20241018	095100	13627926	1279	1279	1279	1279	0
601	20241018	095000	13627926	1279	1279	1279	1279	0
602	20241018	094900	13627926	1279	1278	1279	1274	1014
603	20241018	094800	12332680	1280	1280	1280	1280	0
604	20241018	094700	12332680	1280	1280	1280	1280	0
605	20241018	094600	12332680	1280	1280	1280	1280	0
606	20241018	094500	12332680	1280	1280	1280	1280	0
607	20241018	094400	12332680	1280	1280	1280	1280	10
608	20241018	094300	12319880	1280	1280	1280	1280	0
609	20241018	094200	12319880	1280	1280	1280	1280	8
610	20241018	094100	12309640	1278	1279	1279	1278	361
611	20241018	094000	11848214	1280	1280	1280	1280	0
612	20241018	093900	11848214	1280	1280	1280	1280	0
613	20241018	093800	11848214	1280	1280	1280	1280	0
614	20241018	093700	11848214	1280	1280	1280	1280	0
615	20241018	093600	11848214	1280	1280	1280	1280	0
616	20241018	093500	11848214	1280	1280	1280	1280	0
617	20241018	093400	11848214	1280	1280	1280	1280	0
618	20241018	093300	11848214	1280	1280	1280	1280	0
619	20241018	093200	11848214	1280	1280	1280	1280	0
620	20241018	093100	11848214	1280	1280	1280	1280	0
621	20241018	093000	11848214	1280	1280	1280	1280	0
622	20241018	092900	11848214	1280	1280	1280	1280	0
623	20241018	092800	11848214	1280	1280	1280	1280	18
624	20241018	092700	11825174	1281	1281	1281	1281	0
625	20241018	092600	11825174	1281	1281	1281	1281	0
626	20241018	092500	11825174	1281	1281	1281	1281	142
627	20241018	092400	11643272	1289	1283	1289	1281	501
628	20241018	092300	11000985	1297	1297	1297	1297	0
629	20241018	092200	11000985	1297	1297	1297	1297	0
630	20241018	092100	11000985	1297	1297	1297	1297	0
631	20241018	092000	11000985	1297	1297	1297	1297	0
632	20241018	091900	11000985	1297	1297	1297	1297	0
633	20241018	091800	11000985	1297	1282	1297	1282	5272
634	20241018	091700	4236835	1281	1273	1281	1273	696
635	20241018	091600	3346465	1273	1273	1273	1273	100
636	20241018	091500	3219165	1274	1274	1274	1274	0
637	20241018	091400	3219165	1274	1274	1274	1274	0
638	20241018	091300	3219165	1274	1274	1274	1274	100
639	20241018	091200	3091765	1275	1277	1277	1275	627
640	20241018	091100	2291940	1278	1278	1278	1278	0
641	20241018	091000	2291940	1278	1278	1278	1278	0
642	20241018	090900	2291940	1278	1279	1279	1278	101
643	20241018	090800	2162861	1283	1283	1283	1283	0
644	20241018	090700	2162861	1283	1283	1283	1283	0
645	20241018	090600	2162861	1283	1283	1283	1283	0
646	20241018	090500	2162861	1283	1283	1283	1283	0
647	20241018	090400	2162861	1283	1283	1283	1283	0
648	20241018	090300	2162861	1283	1283	1283	1283	0
649	20241018	090200	2162861	1283	1283	1283	1283	0
650	20241018	090100	2162861	1283	1279	1283	1279	1045
651	20241018	090000	822744	1280	1282	1282	1280	642