KissMeData/256630/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	205800	27082403	1372	1372	1372	1372	7924
3	20241018	205700	27082403	1372	1372	1372	1372	0
4	20241018	205600	27082403	1372	1372	1372	1372	0
5	20241018	205500	27082403	1372	1372	1372	1372	0
6	20241018	205400	27082403	1372	1372	1372	1372	0
7	20241018	205300	27082403	1372	1372	1372	1372	0
8	20241018	205200	27082403	1372	1372	1372	1372	0
9	20241018	205100	27082403	1372	1372	1372	1372	0
10	20241018	205000	27082403	1372	1372	1372	1372	0
11	20241018	204900	27082403	1372	1372	1372	1372	0
12	20241018	204800	27082403	1372	1372	1372	1372	0
13	20241018	204700	27082403	1372	1372	1372	1372	0
14	20241018	204600	27082403	1372	1372	1372	1372	0
15	20241018	204500	27082403	1372	1372	1372	1372	0
16	20241018	204400	27082403	1372	1372	1372	1372	0
17	20241018	204300	27082403	1372	1372	1372	1372	0
18	20241018	204200	27082403	1372	1372	1372	1372	0
19	20241018	204100	27082403	1372	1372	1372	1372	0
20	20241018	204000	27082403	1372	1372	1372	1372	0
21	20241018	203900	27082403	1372	1372	1372	1372	0
22	20241018	203800	27082403	1372	1372	1372	1372	0
23	20241018	203700	27082403	1372	1372	1372	1372	0
24	20241018	203600	27082403	1372	1372	1372	1372	0
25	20241018	203500	27082403	1372	1372	1372	1372	0
26	20241018	203400	27082403	1372	1372	1372	1372	0
27	20241018	203300	27082403	1372	1372	1372	1372	0
28	20241018	203200	27082403	1372	1372	1372	1372	0
29	20241018	203100	27082403	1372	1372	1372	1372	0
30	20241018	203000	27082403	1372	1372	1372	1372	0
31	20241018	202900	27082403	1372	1372	1372	1372	0
32	20241018	202800	27082403	1372	1372	1372	1372	7924
33	20241018	202700	27082403	1372	1372	1372	1372	0
34	20241018	202600	27082403	1372	1372	1372	1372	0
35	20241018	202500	27082403	1372	1372	1372	1372	0
36	20241018	202400	27082403	1372	1372	1372	1372	0
37	20241018	202300	27082403	1372	1372	1372	1372	0
38	20241018	202200	27082403	1372	1372	1372	1372	0
39	20241018	202100	27082403	1372	1372	1372	1372	0
40	20241018	202000	27082403	1372	1372	1372	1372	0
41	20241018	201900	27082403	1372	1372	1372	1372	0
42	20241018	201800	27082403	1372	1372	1372	1372	0
43	20241018	201700	27082403	1372	1372	1372	1372	0
44	20241018	201600	27082403	1372	1372	1372	1372	0
45	20241018	201500	27082403	1372	1372	1372	1372	0
46	20241018	201400	27082403	1372	1372	1372	1372	0
47	20241018	201300	27082403	1372	1372	1372	1372	0
48	20241018	201200	27082403	1372	1372	1372	1372	0
49	20241018	201100	27082403	1372	1372	1372	1372	0
50	20241018	201000	27082403	1372	1372	1372	1372	0
51	20241018	200900	27082403	1372	1372	1372	1372	0
52	20241018	200800	27082403	1372	1372	1372	1372	0
53	20241018	200700	27082403	1372	1372	1372	1372	0
54	20241018	200600	27082403	1372	1372	1372	1372	0
55	20241018	200500	27082403	1372	1372	1372	1372	0
56	20241018	200400	27082403	1372	1372	1372	1372	0
57	20241018	200300	27082403	1372	1372	1372	1372	0
58	20241018	200200	27082403	1372	1372	1372	1372	0
59	20241018	200100	27082403	1372	1372	1372	1372	0
60	20241018	200000	27082403	1372	1372	1372	1372	0
61	20241018	195900	27082403	1372	1372	1372	1372	0
62	20241018	195800	27082403	1372	1372	1372	1372	7924
63	20241018	195700	27082403	1372	1372	1372	1372	0
64	20241018	195600	27082403	1372	1372	1372	1372	0
65	20241018	195500	27082403	1372	1372	1372	1372	0
66	20241018	195400	27082403	1372	1372	1372	1372	0
67	20241018	195300	27082403	1372	1372	1372	1372	0
68	20241018	195200	27082403	1372	1372	1372	1372	0
69	20241018	195100	27082403	1372	1372	1372	1372	0
70	20241018	195000	27082403	1372	1372	1372	1372	0
71	20241018	194900	27082403	1372	1372	1372	1372	0
72	20241018	194800	27082403	1372	1372	1372	1372	0
73	20241018	194700	27082403	1372	1372	1372	1372	0
74	20241018	194600	27082403	1372	1372	1372	1372	0
75	20241018	194500	27082403	1372	1372	1372	1372	0
76	20241018	194400	27082403	1372	1372	1372	1372	0
77	20241018	194300	27082403	1372	1372	1372	1372	0
78	20241018	194200	27082403	1372	1372	1372	1372	0
79	20241018	194100	27082403	1372	1372	1372	1372	0
80	20241018	194000	27082403	1372	1372	1372	1372	0
81	20241018	193900	27082403	1372	1372	1372	1372	0
82	20241018	193800	27082403	1372	1372	1372	1372	0
83	20241018	193700	27082403	1372	1372	1372	1372	0
84	20241018	193600	27082403	1372	1372	1372	1372	0
85	20241018	193500	27082403	1372	1372	1372	1372	0
86	20241018	193400	27082403	1372	1372	1372	1372	0
87	20241018	193300	27082403	1372	1372	1372	1372	0
88	20241018	193200	27082403	1372	1372	1372	1372	0
89	20241018	193100	27082403	1372	1372	1372	1372	0
90	20241018	193000	27082403	1372	1372	1372	1372	0
91	20241018	192900	27082403	1372	1372	1372	1372	0
92	20241018	192800	27082403	1372	1372	1372	1372	7924
93	20241018	192700	27082403	1372	1372	1372	1372	0
94	20241018	192600	27082403	1372	1372	1372	1372	0
95	20241018	192500	27082403	1372	1372	1372	1372	0
96	20241018	192400	27082403	1372	1372	1372	1372	0
97	20241018	192300	27082403	1372	1372	1372	1372	0
98	20241018	192200	27082403	1372	1372	1372	1372	0
99	20241018	192100	27082403	1372	1372	1372	1372	0
100	20241018	192000	27082403	1372	1372	1372	1372	0
101	20241018	191900	27082403	1372	1372	1372	1372	0
102	20241018	191800	27082403	1372	1372	1372	1372	0
103	20241018	191700	27082403	1372	1372	1372	1372	0
104	20241018	191600	27082403	1372	1372	1372	1372	0
105	20241018	191500	27082403	1372	1372	1372	1372	0
106	20241018	191400	27082403	1372	1372	1372	1372	0
107	20241018	191300	27082403	1372	1372	1372	1372	0
108	20241018	191200	27082403	1372	1372	1372	1372	0
109	20241018	191100	27082403	1372	1372	1372	1372	0
110	20241018	191000	27082403	1372	1372	1372	1372	0
111	20241018	190900	27082403	1372	1372	1372	1372	0
112	20241018	190800	27082403	1372	1372	1372	1372	0
113	20241018	190700	27082403	1372	1372	1372	1372	0
114	20241018	190600	27082403	1372	1372	1372	1372	0
115	20241018	190500	27082403	1372	1372	1372	1372	0
116	20241018	190400	27082403	1372	1372	1372	1372	0
117	20241018	190300	27082403	1372	1372	1372	1372	0
118	20241018	190200	27082403	1372	1372	1372	1372	0
119	20241018	190100	27082403	1372	1372	1372	1372	0
120	20241018	190000	27082403	1372	1372	1372	1372	0
121	20241018	185900	27082403	1372	1372	1372	1372	0
122	20241018	185800	27082403	1372	1372	1372	1372	7924
123	20241018	185700	27082403	1372	1372	1372	1372	0
124	20241018	185600	27082403	1372	1372	1372	1372	0
125	20241018	185500	27082403	1372	1372	1372	1372	0
126	20241018	185400	27082403	1372	1372	1372	1372	0
127	20241018	185300	27082403	1372	1372	1372	1372	0
128	20241018	185200	27082403	1372	1372	1372	1372	0
129	20241018	185100	27082403	1372	1372	1372	1372	0
130	20241018	185000	27082403	1372	1372	1372	1372	0
131	20241018	184900	27082403	1372	1372	1372	1372	0
132	20241018	184800	27082403	1372	1372	1372	1372	0
133	20241018	184700	27082403	1372	1372	1372	1372	0
134	20241018	184600	27082403	1372	1372	1372	1372	0
135	20241018	184500	27082403	1372	1372	1372	1372	0
136	20241018	184400	27082403	1372	1372	1372	1372	0
137	20241018	184300	27082403	1372	1372	1372	1372	0
138	20241018	184200	27082403	1372	1372	1372	1372	0
139	20241018	184100	27082403	1372	1372	1372	1372	0
140	20241018	184000	27082403	1372	1372	1372	1372	0
141	20241018	183900	27082403	1372	1372	1372	1372	0
142	20241018	183800	27082403	1372	1372	1372	1372	0
143	20241018	183700	27082403	1372	1372	1372	1372	0
144	20241018	183600	27082403	1372	1372	1372	1372	0
145	20241018	183500	27082403	1372	1372	1372	1372	0
146	20241018	183400	27082403	1372	1372	1372	1372	0
147	20241018	183300	27082403	1372	1372	1372	1372	0
148	20241018	183200	27082403	1372	1372	1372	1372	0
149	20241018	183100	27082403	1372	1372	1372	1372	0
150	20241018	183000	27082403	1372	1372	1372	1372	0
151	20241018	182900	27082403	1372	1372	1372	1372	0
152	20241018	182800	27082403	1372	1372	1372	1372	7924
153	20241018	182700	27082403	1372	1372	1372	1372	0
154	20241018	182600	27082403	1372	1372	1372	1372	0
155	20241018	182500	27082403	1372	1372	1372	1372	0
156	20241018	182400	27082403	1372	1372	1372	1372	0
157	20241018	182300	27082403	1372	1372	1372	1372	0
158	20241018	182200	27082403	1372	1372	1372	1372	0
159	20241018	182100	27082403	1372	1372	1372	1372	0
160	20241018	182000	27082403	1372	1372	1372	1372	0
161	20241018	181900	27082403	1372	1372	1372	1372	0
162	20241018	181800	27082403	1372	1372	1372	1372	0
163	20241018	181700	27082403	1372	1372	1372	1372	0
164	20241018	181600	27082403	1372	1372	1372	1372	0
165	20241018	181500	27082403	1372	1372	1372	1372	0
166	20241018	181400	27082403	1372	1372	1372	1372	0
167	20241018	181300	27082403	1372	1372	1372	1372	0
168	20241018	181200	27082403	1372	1372	1372	1372	0
169	20241018	181100	27082403	1372	1372	1372	1372	0
170	20241018	181000	27082403	1372	1372	1372	1372	0
171	20241018	180900	27082403	1372	1372	1372	1372	0
172	20241018	180800	27082403	1372	1372	1372	1372	0
173	20241018	180700	27082403	1372	1372	1372	1372	0
174	20241018	180600	27082403	1372	1372	1372	1372	0
175	20241018	180500	27082403	1372	1372	1372	1372	0
176	20241018	180400	27082403	1372	1372	1372	1372	0
177	20241018	180300	27082403	1372	1372	1372	1372	0
178	20241018	180200	27082403	1372	1372	1372	1372	0
179	20241018	180100	27082403	1372	1372	1372	1372	0
180	20241018	180000	27082403	1372	1372	1372	1372	0
181	20241018	175900	27082403	1372	1372	1372	1372	0
182	20241018	175800	27082403	1372	1372	1372	1372	7924
183	20241018	175700	27082403	1372	1372	1372	1372	0
184	20241018	175600	27082403	1372	1372	1372	1372	0
185	20241018	175500	27082403	1372	1372	1372	1372	0
186	20241018	175400	27082403	1372	1372	1372	1372	0
187	20241018	175300	27082403	1372	1372	1372	1372	0
188	20241018	175200	27082403	1372	1372	1372	1372	0
189	20241018	175100	27082403	1372	1372	1372	1372	0
190	20241018	175000	27082403	1372	1372	1372	1372	0
191	20241018	174900	27082403	1372	1372	1372	1372	0
192	20241018	174800	27082403	1372	1372	1372	1372	0
193	20241018	174700	27082403	1372	1372	1372	1372	0
194	20241018	174600	27082403	1372	1372	1372	1372	0
195	20241018	174500	27082403	1372	1372	1372	1372	0
196	20241018	174400	27082403	1372	1372	1372	1372	0
197	20241018	174300	27082403	1372	1372	1372	1372	0
198	20241018	174200	27082403	1372	1372	1372	1372	0
199	20241018	174100	27082403	1372	1372	1372	1372	0
200	20241018	174000	27082403	1372	1372	1372	1372	0
201	20241018	173900	27082403	1372	1372	1372	1372	0
202	20241018	173800	27082403	1372	1372	1372	1372	0
203	20241018	173700	27082403	1372	1372	1372	1372	0
204	20241018	173600	27082403	1372	1372	1372	1372	0
205	20241018	173500	27082403	1372	1372	1372	1372	0
206	20241018	173400	27082403	1372	1372	1372	1372	0
207	20241018	173300	27082403	1372	1372	1372	1372	0
208	20241018	173200	27082403	1372	1372	1372	1372	0
209	20241018	173100	27082403	1372	1372	1372	1372	0
210	20241018	173000	27082403	1372	1372	1372	1372	0
211	20241018	172900	27082403	1372	1372	1372	1372	0
212	20241018	172800	27082403	1372	1372	1372	1372	7924
213	20241018	172700	27082403	1372	1372	1372	1372	0
214	20241018	172600	27082403	1372	1372	1372	1372	0
215	20241018	172500	27082403	1372	1372	1372	1372	0
216	20241018	172400	27082403	1372	1372	1372	1372	0
217	20241018	172300	27082403	1372	1372	1372	1372	0
218	20241018	172200	27082403	1372	1372	1372	1372	0
219	20241018	172100	27082403	1372	1372	1372	1372	0
220	20241018	172000	27082403	1372	1372	1372	1372	0
221	20241018	171900	27082403	1372	1372	1372	1372	0
222	20241018	171800	27082403	1372	1372	1372	1372	0
223	20241018	171700	27082403	1372	1372	1372	1372	0
224	20241018	171600	27082403	1372	1372	1372	1372	0
225	20241018	171500	27082403	1372	1372	1372	1372	0
226	20241018	171400	27082403	1372	1372	1372	1372	0
227	20241018	171300	27082403	1372	1372	1372	1372	0
228	20241018	171200	27082403	1372	1372	1372	1372	0
229	20241018	171100	27082403	1372	1372	1372	1372	0
230	20241018	171000	27082403	1372	1372	1372	1372	0
231	20241018	170900	27082403	1372	1372	1372	1372	0
232	20241018	170800	27082403	1372	1372	1372	1372	0
233	20241018	170700	27082403	1372	1372	1372	1372	0
234	20241018	170600	27082403	1372	1372	1372	1372	0
235	20241018	170500	27082403	1372	1372	1372	1372	0
236	20241018	170400	27082403	1372	1372	1372	1372	0
237	20241018	170300	27082403	1372	1372	1372	1372	0
238	20241018	170200	27082403	1372	1372	1372	1372	0
239	20241018	170100	27082403	1372	1372	1372	1372	0
240	20241018	170000	27082403	1372	1372	1372	1372	0
241	20241018	165900	27082403	1372	1372	1372	1372	0
242	20241018	165800	27082403	1372	1372	1372	1372	7924
243	20241018	165700	27082403	1372	1372	1372	1372	0
244	20241018	165600	27082403	1372	1372	1372	1372	0
245	20241018	165500	27082403	1372	1372	1372	1372	0
246	20241018	165400	27082403	1372	1372	1372	1372	0
247	20241018	165300	27082403	1372	1372	1372	1372	0
248	20241018	165200	27082403	1372	1372	1372	1372	0
249	20241018	165100	27082403	1372	1372	1372	1372	0
250	20241018	165000	27082403	1372	1372	1372	1372	0
251	20241018	164900	27082403	1372	1372	1372	1372	0
252	20241018	164800	27082403	1372	1372	1372	1372	0
253	20241018	164700	27082403	1372	1372	1372	1372	0
254	20241018	164600	27082403	1372	1372	1372	1372	0
255	20241018	164500	27082403	1372	1372	1372	1372	0
256	20241018	164400	27082403	1372	1372	1372	1372	0
257	20241018	164300	27082403	1372	1372	1372	1372	0
258	20241018	164200	27082403	1372	1372	1372	1372	0
259	20241018	164100	27082403	1372	1372	1372	1372	0
260	20241018	164000	27082403	1372	1372	1372	1372	0
261	20241018	163900	27082403	1372	1372	1372	1372	0
262	20241018	163800	27082403	1372	1372	1372	1372	0
263	20241018	163700	27082403	1372	1372	1372	1372	0
264	20241018	163600	27082403	1372	1372	1372	1372	0
265	20241018	163500	27082403	1372	1372	1372	1372	0
266	20241018	163400	27082403	1372	1372	1372	1372	0
267	20241018	163300	27082403	1372	1372	1372	1372	0
268	20241018	163200	27082403	1372	1372	1372	1372	0
269	20241018	163100	27082403	1372	1372	1372	1372	0
270	20241018	163000	27082403	1372	1372	1372	1372	0
271	20241018	162900	27082403	1372	1372	1372	1372	0
272	20241018	162800	27082403	1372	1372	1372	1372	7924
273	20241018	162700	27082403	1372	1372	1372	1372	0
274	20241018	162600	27082403	1372	1372	1372	1372	0
275	20241018	162500	27082403	1372	1372	1372	1372	0
276	20241018	162400	27082403	1372	1372	1372	1372	0
277	20241018	162300	27082403	1372	1372	1372	1372	0
278	20241018	162200	27082403	1372	1372	1372	1372	0
279	20241018	162100	27082403	1372	1372	1372	1372	0
280	20241018	162000	27082403	1372	1372	1372	1372	0
281	20241018	161900	27082403	1372	1372	1372	1372	0
282	20241018	161800	27082403	1372	1372	1372	1372	0
283	20241018	161700	27082403	1372	1372	1372	1372	0
284	20241018	161600	27082403	1372	1372	1372	1372	0
285	20241018	161500	27082403	1372	1372	1372	1372	0
286	20241018	161400	27082403	1372	1372	1372	1372	0
287	20241018	161300	27082403	1372	1372	1372	1372	0
288	20241018	161200	27082403	1372	1372	1372	1372	0
289	20241018	161100	27082403	1372	1372	1372	1372	0
290	20241018	161000	27082403	1372	1372	1372	1372	0
291	20241018	160900	27082403	1372	1372	1372	1372	0
292	20241018	160800	27082403	1372	1372	1372	1372	0
293	20241018	160700	27082403	1372	1372	1372	1372	0
294	20241018	160600	27082403	1372	1372	1372	1372	0
295	20241018	160500	27082403	1372	1372	1372	1372	0
296	20241018	160400	27082403	1372	1372	1372	1372	0
297	20241018	160300	27082403	1372	1372	1372	1372	0
298	20241018	160200	27082403	1372	1372	1372	1372	0
299	20241018	160100	27082403	1372	1372	1372	1372	0
300	20241018	160000	27082403	1372	1372	1372	1372	0
301	20241018	155900	27082403	1372	1372	1372	1372	0
302	20241018	155800	27082403	1372	1372	1372	1372	7924
303	20241018	155700	27082403	1372	1372	1372	1372	0
304	20241018	155600	27082403	1372	1372	1372	1372	0
305	20241018	155500	27082403	1372	1372	1372	1372	0
306	20241018	155400	27082403	1372	1372	1372	1372	0
307	20241018	155300	27082403	1372	1372	1372	1372	0
308	20241018	155200	27082403	1372	1372	1372	1372	0
309	20241018	155100	27082403	1372	1372	1372	1372	0
310	20241018	155000	27082403	1372	1372	1372	1372	0
311	20241018	154900	27082403	1372	1372	1372	1372	0
312	20241018	154800	27082403	1372	1372	1372	1372	0
313	20241018	154700	27082403	1372	1372	1372	1372	0
314	20241018	154600	27082403	1372	1372	1372	1372	0
315	20241018	154500	27082403	1372	1372	1372	1372	0
316	20241018	154400	27082403	1372	1372	1372	1372	0
317	20241018	154300	27082403	1372	1372	1372	1372	0
318	20241018	154200	27082403	1372	1372	1372	1372	0
319	20241018	154100	27082403	1372	1372	1372	1372	0
320	20241018	154000	27082403	1372	1372	1372	1372	0
321	20241018	153900	27082403	1372	1372	1372	1372	0
322	20241018	153800	27082403	1372	1372	1372	1372	0
323	20241018	153700	27082403	1372	1372	1372	1372	0
324	20241018	153600	27082403	1372	1372	1372	1372	0
325	20241018	153500	27082403	1372	1372	1372	1372	0
326	20241018	153400	27082403	1372	1372	1372	1372	0
327	20241018	153300	27082403	1372	1372	1372	1372	0
328	20241018	153200	27082403	1372	1372	1372	1372	0
329	20241018	153100	27082403	1372	1372	1372	1372	0
330	20241018	153000	27082403	1372	1372	1372	1372	7924
331	20241018	152900	16210675	1372	1372	1372	1372	0
332	20241018	152800	16210675	1372	1372	1372	1372	0
333	20241018	152700	16210675	1372	1372	1372	1372	0
334	20241018	152600	16210675	1372	1372	1372	1372	0
335	20241018	152500	16210675	1372	1372	1372	1372	0
336	20241018	152400	16210675	1372	1372	1372	1372	0
337	20241018	152300	16210675	1372	1372	1372	1372	0
338	20241018	152200	16210675	1372	1372	1372	1372	0
339	20241018	152100	16210675	1372	1372	1372	1372	0
340	20241018	152000	16210675	1372	1372	1372	1372	0
341	20241018	151900	16210675	1372	1372	1372	1372	0
342	20241018	151800	16210675	1372	1372	1372	1372	0
343	20241018	151700	16210675	1372	1372	1372	1372	0
344	20241018	151600	16210675	1372	1372	1372	1372	0
345	20241018	151500	16210675	1372	1372	1372	1372	0
346	20241018	151400	16210675	1372	1372	1372	1372	0
347	20241018	151300	16210675	1372	1372	1372	1372	0
348	20241018	151200	16210675	1372	1359	1372	1359	313
349	20241018	151100	15785295	1372	1372	1372	1372	0
350	20241018	151000	15785295	1372	1372	1372	1372	0
351	20241018	150900	15785295	1372	1372	1372	1372	0
352	20241018	150800	15785295	1372	1372	1372	1372	0
353	20241018	150700	15785295	1372	1372	1372	1372	0
354	20241018	150600	15785295	1372	1372	1372	1372	0
355	20241018	150500	15785295	1372	1372	1372	1372	0
356	20241018	150400	15785295	1372	1372	1372	1372	4
357	20241018	150300	15779807	1372	1372	1372	1372	0
358	20241018	150200	15779807	1372	1372	1372	1372	0
359	20241018	150100	15779807	1372	1372	1372	1372	0
360	20241018	150000	15779807	1372	1372	1372	1372	0
361	20241018	145900	15779807	1372	1372	1372	1372	0
362	20241018	145800	15779807	1372	1372	1372	1372	0
363	20241018	145700	15779807	1372	1372	1372	1372	0
364	20241018	145600	15779807	1372	1372	1372	1372	0
365	20241018	145500	15779807	1372	1372	1372	1372	0
366	20241018	145400	15779807	1372	1372	1372	1372	0
367	20241018	145300	15779807	1372	1372	1372	1372	0
368	20241018	145200	15779807	1372	1372	1372	1372	0
369	20241018	145100	15779807	1372	1372	1372	1372	0
370	20241018	145000	15779807	1372	1372	1372	1372	0
371	20241018	144900	15779807	1372	1372	1372	1372	0
372	20241018	144800	15779807	1372	1372	1372	1372	0
373	20241018	144700	15779807	1372	1372	1372	1372	0
374	20241018	144600	15779807	1372	1372	1372	1372	0
375	20241018	144500	15779807	1372	1372	1372	1372	1
376	20241018	144400	15778435	1370	1370	1370	1370	0
377	20241018	144300	15778435	1370	1370	1370	1370	0
378	20241018	144200	15778435	1370	1371	1371	1370	2
379	20241018	144100	15775694	1372	1372	1372	1372	0
380	20241018	144000	15775694	1372	1372	1372	1372	0
381	20241018	143900	15775694	1372	1372	1372	1372	0
382	20241018	143800	15775694	1372	1371	1372	1371	10
383	20241018	143700	15761982	1371	1371	1371	1371	1
384	20241018	143600	15760611	1370	1370	1370	1370	1
385	20241018	143500	15759241	1371	1371	1371	1371	1
386	20241018	143400	15757870	1372	1372	1372	1372	0
387	20241018	143300	15757870	1372	1372	1372	1372	0
388	20241018	143200	15757870	1372	1372	1372	1372	0
389	20241018	143100	15757870	1372	1372	1372	1372	0
390	20241018	143000	15757870	1372	1372	1372	1372	0
391	20241018	142900	15757870	1372	1372	1372	1372	0
392	20241018	142800	15757870	1372	1372	1372	1372	0
393	20241018	142700	15757870	1372	1372	1372	1372	0
394	20241018	142600	15757870	1372	1372	1372	1372	0
395	20241018	142500	15757870	1372	1372	1372	1372	0
396	20241018	142400	15757870	1372	1372	1372	1372	0
397	20241018	142300	15757870	1372	1372	1372	1372	1
398	20241018	142200	15756498	1373	1373	1373	1373	0
399	20241018	142100	15756498	1373	1373	1373	1373	0
400	20241018	142000	15756498	1373	1373	1373	1373	1
401	20241018	141900	15755125	1375	1375	1375	1375	0
402	20241018	141800	15755125	1375	1375	1375	1375	0
403	20241018	141700	15755125	1375	1368	1375	1368	500
404	20241018	141600	15068254	1365	1360	1365	1360	500
405	20241018	141500	14386720	1360	1359	1360	1359	1000
406	20241018	141400	13027017	1349	1349	1349	1349	0
407	20241018	141300	13027017	1349	1349	1349	1349	0
408	20241018	141200	13027017	1349	1349	1349	1349	0
409	20241018	141100	13027017	1349	1349	1349	1349	0
410	20241018	141000	13027017	1349	1349	1349	1349	0
411	20241018	140900	13027017	1349	1349	1349	1349	0
412	20241018	140800	13027017	1349	1349	1349	1349	0
413	20241018	140700	13027017	1349	1349	1349	1349	0
414	20241018	140600	13027017	1349	1349	1349	1349	0
415	20241018	140500	13027017	1349	1349	1349	1349	0
416	20241018	140400	13027017	1349	1349	1349	1349	0
417	20241018	140300	13027017	1349	1349	1349	1349	0
418	20241018	140200	13027017	1349	1349	1349	1349	0
419	20241018	140100	13027017	1349	1349	1349	1349	0
420	20241018	140000	13027017	1349	1349	1349	1349	0
421	20241018	135900	13027017	1349	1349	1349	1349	0
422	20241018	135800	13027017	1349	1349	1349	1349	0
423	20241018	135700	13027017	1349	1349	1349	1349	0
424	20241018	135600	13027017	1349	1349	1349	1349	0
425	20241018	135500	13027017	1349	1349	1349	1349	0
426	20241018	135400	13027017	1349	1349	1349	1349	0
427	20241018	135300	13027017	1349	1349	1349	1349	0
428	20241018	135200	13027017	1349	1349	1349	1349	0
429	20241018	135100	13027017	1349	1349	1349	1349	0
430	20241018	135000	13027017	1349	1349	1349	1349	889
431	20241018	134900	11827756	1348	1351	1351	1348	1800
432	20241018	134800	9399195	1351	1351	1351	1351	0
433	20241018	134700	9399195	1351	1351	1351	1351	0
434	20241018	134600	9399195	1351	1351	1351	1351	0
435	20241018	134500	9399195	1351	1358	1358	1351	5400
436	20241018	134400	2093083	1361	1361	1361	1361	0
437	20241018	134300	2093083	1361	1361	1361	1361	0
438	20241018	134200	2093083	1361	1361	1361	1361	0
439	20241018	134100	2093083	1361	1361	1361	1361	0
440	20241018	134000	2093083	1361	1361	1361	1361	1
441	20241018	133900	2091722	1361	1361	1361	1361	0
442	20241018	133800	2091722	1361	1361	1361	1361	1
443	20241018	133700	2090361	1361	1361	1361	1361	0
444	20241018	133600	2090361	1361	1361	1361	1361	0
445	20241018	133500	2090361	1361	1361	1361	1361	0
446	20241018	133400	2090361	1361	1361	1361	1361	0
447	20241018	133300	2090361	1361	1361	1361	1361	1
448	20241018	133200	2089000	1357	1357	1357	1357	0
449	20241018	133100	2089000	1357	1357	1357	1357	0
450	20241018	133000	2089000	1357	1357	1357	1357	0
451	20241018	132900	2089000	1357	1357	1357	1357	0
452	20241018	132800	2089000	1357	1357	1357	1357	0
453	20241018	132700	2089000	1357	1357	1357	1357	0
454	20241018	132600	2089000	1357	1357	1357	1357	0
455	20241018	132500	2089000	1357	1357	1357	1357	0
456	20241018	132400	2089000	1357	1357	1357	1357	0
457	20241018	132300	2089000	1357	1357	1357	1357	0
458	20241018	132200	2089000	1357	1357	1357	1357	0
459	20241018	132100	2089000	1357	1357	1357	1357	0
460	20241018	132000	2089000	1357	1357	1357	1357	0
461	20241018	131900	2089000	1357	1357	1357	1357	0
462	20241018	131800	2089000	1357	1357	1357	1357	108
463	20241018	131700	1942444	1356	1356	1356	1356	0
464	20241018	131600	1942444	1356	1356	1356	1356	0
465	20241018	131500	1942444	1356	1356	1356	1356	0
466	20241018	131400	1942444	1356	1356	1356	1356	0
467	20241018	131300	1942444	1356	1356	1356	1356	0
468	20241018	131200	1942444	1356	1356	1356	1356	0
469	20241018	131100	1942444	1356	1356	1356	1356	0
470	20241018	131000	1942444	1356	1356	1356	1356	2
471	20241018	130900	1939732	1356	1356	1356	1356	0
472	20241018	130800	1939732	1356	1356	1356	1356	0
473	20241018	130700	1939732	1356	1356	1356	1356	280
474	20241018	130600	1560052	1362	1362	1362	1362	0
475	20241018	130500	1560052	1362	1362	1362	1362	0
476	20241018	130400	1560052	1362	1362	1362	1362	1
477	20241018	130300	1558690	1357	1357	1357	1357	0
478	20241018	130200	1558690	1357	1357	1357	1357	0
479	20241018	130100	1558690	1357	1357	1357	1357	0
480	20241018	130000	1558690	1357	1357	1357	1357	0
481	20241018	125900	1558690	1357	1357	1357	1357	0
482	20241018	125800	1558690	1357	1357	1357	1357	0
483	20241018	125700	1558690	1357	1357	1357	1357	1
484	20241018	125600	1557333	1362	1362	1362	1362	0
485	20241018	125500	1557333	1362	1362	1362	1362	0
486	20241018	125400	1557333	1362	1362	1362	1362	0
487	20241018	125300	1557333	1362	1362	1362	1362	0
488	20241018	125200	1557333	1362	1362	1362	1362	0
489	20241018	125100	1557333	1362	1362	1362	1362	0
490	20241018	125000	1557333	1362	1362	1362	1362	0
491	20241018	124900	1557333	1362	1362	1362	1362	0
492	20241018	124800	1557333	1362	1362	1362	1362	0
493	20241018	124700	1557333	1362	1362	1362	1362	0
494	20241018	124600	1557333	1362	1362	1362	1362	0
495	20241018	124500	1557333	1362	1362	1362	1362	0
496	20241018	124400	1557333	1362	1362	1362	1362	0
497	20241018	124300	1557333	1362	1362	1362	1362	1
498	20241018	124200	1555971	1356	1356	1356	1356	103
499	20241018	124100	1416303	1355	1355	1355	1355	0
500	20241018	124000	1416303	1355	1355	1355	1355	0
501	20241018	123900	1416303	1355	1355	1355	1355	0
502	20241018	123800	1416303	1355	1355	1355	1355	0
503	20241018	123700	1416303	1355	1355	1355	1355	0
504	20241018	123600	1416303	1355	1355	1355	1355	0
505	20241018	123500	1416303	1355	1355	1355	1355	0
506	20241018	123400	1416303	1355	1355	1355	1355	0
507	20241018	123300	1416303	1355	1355	1355	1355	0
508	20241018	123200	1416303	1355	1355	1355	1355	0
509	20241018	123100	1416303	1355	1355	1355	1355	0
510	20241018	123000	1416303	1355	1355	1355	1355	0
511	20241018	122900	1416303	1355	1355	1355	1355	0
512	20241018	122800	1416303	1355	1355	1355	1355	0
513	20241018	122700	1416303	1355	1355	1355	1355	0
514	20241018	122600	1416303	1355	1355	1355	1355	0
515	20241018	122500	1416303	1355	1355	1355	1355	0
516	20241018	122400	1416303	1355	1355	1355	1355	0
517	20241018	122300	1416303	1355	1355	1355	1355	0
518	20241018	122200	1416303	1355	1355	1355	1355	0
519	20241018	122100	1416303	1355	1355	1355	1355	0
520	20241018	122000	1416303	1355	1355	1355	1355	0
521	20241018	121900	1416303	1355	1355	1355	1355	0
522	20241018	121800	1416303	1355	1355	1355	1355	0
523	20241018	121700	1416303	1355	1355	1355	1355	0
524	20241018	121600	1416303	1355	1355	1355	1355	0
525	20241018	121500	1416303	1355	1355	1355	1355	0
526	20241018	121400	1416303	1355	1355	1355	1355	0
527	20241018	121300	1416303	1355	1355	1355	1355	0
528	20241018	121200	1416303	1355	1355	1355	1355	0
529	20241018	121100	1416303	1355	1355	1355	1355	0
530	20241018	121000	1416303	1355	1355	1355	1355	0
531	20241018	120900	1416303	1355	1355	1355	1355	0
532	20241018	120800	1416303	1355	1355	1355	1355	0
533	20241018	120700	1416303	1355	1355	1355	1355	0
534	20241018	120600	1416303	1355	1355	1355	1355	0
535	20241018	120500	1416303	1355	1355	1355	1355	0
536	20241018	120400	1416303	1355	1355	1355	1355	0
537	20241018	120300	1416303	1355	1355	1355	1355	0
538	20241018	120200	1416303	1355	1355	1355	1355	0
539	20241018	120100	1416303	1355	1355	1355	1355	0
540	20241018	120000	1416303	1355	1355	1355	1355	0
541	20241018	115900	1416303	1355	1355	1355	1355	0
542	20241018	115800	1416303	1355	1355	1355	1355	0
543	20241018	115700	1416303	1355	1355	1355	1355	0
544	20241018	115600	1416303	1355	1355	1355	1355	0
545	20241018	115500	1416303	1355	1355	1355	1355	0
546	20241018	115400	1416303	1355	1355	1355	1355	0
547	20241018	115300	1416303	1355	1355	1355	1355	0
548	20241018	115200	1416303	1355	1355	1355	1355	0
549	20241018	115100	1416303	1355	1355	1355	1355	0
550	20241018	115000	1416303	1355	1355	1355	1355	0
551	20241018	114900	1416303	1355	1355	1355	1355	0
552	20241018	114800	1416303	1355	1355	1355	1355	0
553	20241018	114700	1416303	1355	1355	1355	1355	0
554	20241018	114600	1416303	1355	1355	1355	1355	0
555	20241018	114500	1416303	1355	1355	1355	1355	0
556	20241018	114400	1416303	1355	1355	1355	1355	0
557	20241018	114300	1416303	1355	1355	1355	1355	0
558	20241018	114200	1416303	1355	1355	1355	1355	0
559	20241018	114100	1416303	1355	1355	1355	1355	0
560	20241018	114000	1416303	1355	1355	1355	1355	0
561	20241018	113900	1416303	1355	1355	1355	1355	0
562	20241018	113800	1416303	1355	1355	1355	1355	0
563	20241018	113700	1416303	1355	1355	1355	1355	0
564	20241018	113600	1416303	1355	1355	1355	1355	0
565	20241018	113500	1416303	1355	1355	1355	1355	0
566	20241018	113400	1416303	1355	1355	1355	1355	0
567	20241018	113300	1416303	1355	1355	1355	1355	0
568	20241018	113200	1416303	1355	1355	1355	1355	0
569	20241018	113100	1416303	1355	1355	1355	1355	0
570	20241018	113000	1416303	1355	1355	1355	1355	16
571	20241018	112900	1394623	1355	1355	1355	1355	0
572	20241018	112800	1394623	1355	1355	1355	1355	1
573	20241018	112700	1393268	1365	1365	1365	1365	0
574	20241018	112600	1393268	1365	1365	1365	1365	1
575	20241018	112500	1391903	1355	1355	1355	1355	0
576	20241018	112400	1391903	1355	1355	1355	1355	6
577	20241018	112300	1383773	1355	1355	1355	1355	0
578	20241018	112200	1383773	1355	1355	1355	1355	0
579	20241018	112100	1383773	1355	1355	1355	1355	0
580	20241018	112000	1383773	1355	1355	1355	1355	0
581	20241018	111900	1383773	1355	1355	1355	1355	0
582	20241018	111800	1383773	1355	1355	1355	1355	0
583	20241018	111700	1383773	1355	1355	1355	1355	0
584	20241018	111600	1383773	1355	1355	1355	1355	0
585	20241018	111500	1383773	1355	1355	1355	1355	0
586	20241018	111400	1383773	1355	1355	1355	1355	0
587	20241018	111300	1383773	1355	1355	1355	1355	0
588	20241018	111200	1383773	1355	1355	1355	1355	0
589	20241018	111100	1383773	1355	1355	1355	1355	0
590	20241018	111000	1383773	1355	1357	1357	1355	324
591	20241018	110900	944433	1358	1358	1358	1358	0
592	20241018	110800	944433	1358	1358	1358	1358	0
593	20241018	110700	944433	1358	1358	1358	1358	0
594	20241018	110600	944433	1358	1358	1358	1358	0
595	20241018	110500	944433	1358	1358	1358	1358	0
596	20241018	110400	944433	1358	1358	1358	1358	0
597	20241018	110300	944433	1358	1358	1358	1358	0
598	20241018	110200	944433	1358	1358	1358	1358	0
599	20241018	110100	944433	1358	1358	1358	1358	0
600	20241018	110000	944433	1358	1358	1358	1358	0
601	20241018	105900	944433	1358	1358	1358	1358	0
602	20241018	105800	944433	1358	1358	1358	1358	0
603	20241018	105700	944433	1358	1358	1358	1358	0
604	20241018	105600	944433	1358	1358	1358	1358	0
605	20241018	105500	944433	1358	1358	1358	1358	0
606	20241018	105400	944433	1358	1358	1358	1358	0
607	20241018	105300	944433	1358	1358	1358	1358	21
608	20241018	105200	915915	1358	1358	1358	1358	0
609	20241018	105100	915915	1358	1358	1358	1358	0
610	20241018	105000	915915	1358	1358	1358	1358	0
611	20241018	104900	915915	1358	1358	1358	1358	0
612	20241018	104800	915915	1358	1358	1358	1358	0
613	20241018	104700	915915	1358	1358	1358	1358	0
614	20241018	104600	915915	1358	1358	1358	1358	0
615	20241018	104500	915915	1358	1358	1358	1358	7
616	20241018	104400	906409	1358	1358	1358	1358	0
617	20241018	104300	906409	1358	1358	1358	1358	0
618	20241018	104200	906409	1358	1358	1358	1358	0
619	20241018	104100	906409	1358	1358	1358	1358	0
620	20241018	104000	906409	1358	1358	1358	1358	0
621	20241018	103900	906409	1358	1358	1358	1358	0
622	20241018	103800	906409	1358	1358	1358	1358	0
623	20241018	103700	906409	1358	1358	1358	1358	0
624	20241018	103600	906409	1358	1358	1358	1358	0
625	20241018	103500	906409	1358	1358	1358	1358	0
626	20241018	103400	906409	1358	1358	1358	1358	0
627	20241018	103300	906409	1358	1358	1358	1358	0
628	20241018	103200	906409	1358	1358	1358	1358	0
629	20241018	103100	906409	1358	1358	1358	1358	0
630	20241018	103000	906409	1358	1358	1358	1358	0
631	20241018	102900	906409	1358	1358	1358	1358	0
632	20241018	102800	906409	1358	1358	1358	1358	0
633	20241018	102700	906409	1358	1358	1358	1358	0
634	20241018	102600	906409	1358	1358	1358	1358	0
635	20241018	102500	906409	1358	1358	1358	1358	0
636	20241018	102400	906409	1358	1358	1358	1358	0
637	20241018	102300	906409	1358	1358	1358	1358	0
638	20241018	102200	906409	1358	1358	1358	1358	0
639	20241018	102100	906409	1358	1358	1358	1358	0
640	20241018	102000	906409	1358	1358	1358	1358	5
641	20241018	101900	899619	1359	1359	1359	1359	0
642	20241018	101800	899619	1359	1359	1359	1359	0
643	20241018	101700	899619	1359	1359	1359	1359	57
644	20241018	101600	822156	1359	1359	1359	1359	0
645	20241018	101500	822156	1359	1359	1359	1359	0
646	20241018	101400	822156	1359	1359	1359	1359	0
647	20241018	101300	822156	1359	1359	1359	1359	0
648	20241018	101200	822156	1359	1359	1359	1359	0
649	20241018	101100	822156	1359	1359	1359	1359	0
650	20241018	101000	822156	1359	1359	1359	1359	0
651	20241018	100900	822156	1359	1359	1359	1359	0
652	20241018	100800	822156	1359	1359	1359	1359	0
653	20241018	100700	822156	1359	1359	1359	1359	0
654	20241018	100600	822156	1359	1359	1359	1359	5
655	20241018	100500	815361	1374	1374	1374	1374	0
656	20241018	100400	815361	1374	1374	1374	1374	0
657	20241018	100300	815361	1374	1374	1374	1374	0
658	20241018	100200	815361	1374	1374	1374	1374	0
659	20241018	100100	815361	1374	1374	1374	1374	0
660	20241018	100000	815361	1374	1374	1374	1374	0
661	20241018	095900	815361	1374	1374	1374	1374	0
662	20241018	095800	815361	1374	1374	1374	1374	0
663	20241018	095700	815361	1374	1374	1374	1374	0
664	20241018	095600	815361	1374	1374	1374	1374	0
665	20241018	095500	815361	1374	1374	1374	1374	0
666	20241018	095400	815361	1374	1374	1374	1374	0
667	20241018	095300	815361	1374	1374	1374	1374	0
668	20241018	095200	815361	1374	1374	1374	1374	0
669	20241018	095100	815361	1374	1374	1374	1374	0
670	20241018	095000	815361	1374	1374	1374	1374	0
671	20241018	094900	815361	1374	1374	1374	1374	0
672	20241018	094800	815361	1374	1374	1374	1374	0
673	20241018	094700	815361	1374	1374	1374	1374	0
674	20241018	094600	815361	1374	1374	1374	1374	0
675	20241018	094500	815361	1374	1374	1374	1374	0
676	20241018	094400	815361	1374	1374	1374	1374	112
677	20241018	094300	661473	1360	1360	1360	1360	0
678	20241018	094200	661473	1360	1360	1360	1360	0
679	20241018	094100	661473	1360	1360	1360	1360	0
680	20241018	094000	661473	1360	1360	1360	1360	0
681	20241018	093900	661473	1360	1360	1360	1360	0
682	20241018	093800	661473	1360	1360	1360	1360	0
683	20241018	093700	661473	1360	1360	1360	1360	0
684	20241018	093600	661473	1360	1360	1360	1360	201
685	20241018	093500	388113	1357	1357	1357	1357	0
686	20241018	093400	388113	1357	1357	1357	1357	0
687	20241018	093300	388113	1357	1357	1357	1357	0
688	20241018	093200	388113	1357	1357	1357	1357	0
689	20241018	093100	388113	1357	1360	1360	1357	114
690	20241018	093000	233237	1360	1360	1360	1360	0
691	20241018	092900	233237	1360	1360	1360	1360	0
692	20241018	092800	233237	1360	1361	1361	1360	62
693	20241018	092700	148906	1374	1374	1374	1374	0
694	20241018	092600	148906	1374	1374	1374	1374	0
695	20241018	092500	148906	1374	1374	1374	1374	0
696	20241018	092400	148906	1374	1374	1374	1374	10
697	20241018	092300	135166	1374	1374	1374	1374	0
698	20241018	092200	135166	1374	1374	1374	1374	1
699	20241018	092100	133792	1374	1362	1374	1362	3
700	20241018	092000	129694	1374	1374	1374	1374	1
701	20241018	091900	128320	1362	1362	1362	1362	0
702	20241018	091800	128320	1362	1365	1374	1362	11
703	20241018	091700	113304	1364	1362	1364	1361	32
704	20241018	091600	69738	1363	1363	1363	1363	2
705	20241018	091500	67012	1365	1365	1365	1365	0
706	20241018	091400	67012	1365	1365	1365	1365	0
707	20241018	091300	67012	1365	1365	1365	1365	30
708	20241018	091200	26062	1365	1365	1365	1365	0
709	20241018	091100	26062	1365	1365	1365	1365	0
710	20241018	091000	26062	1365	1365	1365	1365	0
711	20241018	090900	26062	1365	1365	1365	1365	5
712	20241018	090800	19237	1375	1375	1375	1375	0
713	20241018	090700	19237	1375	1375	1375	1375	0
714	20241018	090600	19237	1375	1375	1375	1375	0
715	20241018	090500	19237	1375	1375	1375	1375	0
716	20241018	090400	19237	1375	1375	1375	1375	0
717	20241018	090300	19237	1375	1375	1375	1375	0
718	20241018	090200	19237	1375	1375	1375	1375	0
719	20241018	090100	19237	1375	1375	1375	1375	10
720	20241018	090000	5487	1367	1377	1377	1367	4