KissMeData/234100/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	205200	45717763	1326	1326	1326	1326	534
3	20241018	205100	45717763	1326	1326	1326	1326	0
4	20241018	205000	45717763	1326	1326	1326	1326	0
5	20241018	204900	45717763	1326	1326	1326	1326	0
6	20241018	204800	45717763	1326	1326	1326	1326	0
7	20241018	204700	45717763	1326	1326	1326	1326	0
8	20241018	204600	45717763	1326	1326	1326	1326	0
9	20241018	204500	45717763	1326	1326	1326	1326	0
10	20241018	204400	45717763	1326	1326	1326	1326	0
11	20241018	204300	45717763	1326	1326	1326	1326	0
12	20241018	204200	45717763	1326	1326	1326	1326	0
13	20241018	204100	45717763	1326	1326	1326	1326	0
14	20241018	204000	45717763	1326	1326	1326	1326	0
15	20241018	203900	45717763	1326	1326	1326	1326	0
16	20241018	203800	45717763	1326	1326	1326	1326	0
17	20241018	203700	45717763	1326	1326	1326	1326	0
18	20241018	203600	45717763	1326	1326	1326	1326	0
19	20241018	203500	45717763	1326	1326	1326	1326	0
20	20241018	203400	45717763	1326	1326	1326	1326	0
21	20241018	203300	45717763	1326	1326	1326	1326	0
22	20241018	203200	45717763	1326	1326	1326	1326	0
23	20241018	203100	45717763	1326	1326	1326	1326	0
24	20241018	203000	45717763	1326	1326	1326	1326	0
25	20241018	202900	45717763	1326	1326	1326	1326	0
26	20241018	202800	45717763	1326	1326	1326	1326	0
27	20241018	202700	45717763	1326	1326	1326	1326	0
28	20241018	202600	45717763	1326	1326	1326	1326	0
29	20241018	202500	45717763	1326	1326	1326	1326	0
30	20241018	202400	45717763	1326	1326	1326	1326	0
31	20241018	202300	45717763	1326	1326	1326	1326	0
32	20241018	202200	45717763	1326	1326	1326	1326	534
33	20241018	202100	45717763	1326	1326	1326	1326	0
34	20241018	202000	45717763	1326	1326	1326	1326	0
35	20241018	201900	45717763	1326	1326	1326	1326	0
36	20241018	201800	45717763	1326	1326	1326	1326	0
37	20241018	201700	45717763	1326	1326	1326	1326	0
38	20241018	201600	45717763	1326	1326	1326	1326	0
39	20241018	201500	45717763	1326	1326	1326	1326	0
40	20241018	201400	45717763	1326	1326	1326	1326	0
41	20241018	201300	45717763	1326	1326	1326	1326	0
42	20241018	201200	45717763	1326	1326	1326	1326	0
43	20241018	201100	45717763	1326	1326	1326	1326	0
44	20241018	201000	45717763	1326	1326	1326	1326	0
45	20241018	200900	45717763	1326	1326	1326	1326	0
46	20241018	200800	45717763	1326	1326	1326	1326	0
47	20241018	200700	45717763	1326	1326	1326	1326	0
48	20241018	200600	45717763	1326	1326	1326	1326	0
49	20241018	200500	45717763	1326	1326	1326	1326	0
50	20241018	200400	45717763	1326	1326	1326	1326	0
51	20241018	200300	45717763	1326	1326	1326	1326	0
52	20241018	200200	45717763	1326	1326	1326	1326	0
53	20241018	200100	45717763	1326	1326	1326	1326	0
54	20241018	200000	45717763	1326	1326	1326	1326	0
55	20241018	195900	45717763	1326	1326	1326	1326	0
56	20241018	195800	45717763	1326	1326	1326	1326	0
57	20241018	195700	45717763	1326	1326	1326	1326	0
58	20241018	195600	45717763	1326	1326	1326	1326	0
59	20241018	195500	45717763	1326	1326	1326	1326	0
60	20241018	195400	45717763	1326	1326	1326	1326	0
61	20241018	195300	45717763	1326	1326	1326	1326	0
62	20241018	195200	45717763	1326	1326	1326	1326	534
63	20241018	195100	45717763	1326	1326	1326	1326	0
64	20241018	195000	45717763	1326	1326	1326	1326	0
65	20241018	194900	45717763	1326	1326	1326	1326	0
66	20241018	194800	45717763	1326	1326	1326	1326	0
67	20241018	194700	45717763	1326	1326	1326	1326	0
68	20241018	194600	45717763	1326	1326	1326	1326	0
69	20241018	194500	45717763	1326	1326	1326	1326	0
70	20241018	194400	45717763	1326	1326	1326	1326	0
71	20241018	194300	45717763	1326	1326	1326	1326	0
72	20241018	194200	45717763	1326	1326	1326	1326	0
73	20241018	194100	45717763	1326	1326	1326	1326	0
74	20241018	194000	45717763	1326	1326	1326	1326	0
75	20241018	193900	45717763	1326	1326	1326	1326	0
76	20241018	193800	45717763	1326	1326	1326	1326	0
77	20241018	193700	45717763	1326	1326	1326	1326	0
78	20241018	193600	45717763	1326	1326	1326	1326	0
79	20241018	193500	45717763	1326	1326	1326	1326	0
80	20241018	193400	45717763	1326	1326	1326	1326	0
81	20241018	193300	45717763	1326	1326	1326	1326	0
82	20241018	193200	45717763	1326	1326	1326	1326	0
83	20241018	193100	45717763	1326	1326	1326	1326	0
84	20241018	193000	45717763	1326	1326	1326	1326	0
85	20241018	192900	45717763	1326	1326	1326	1326	0
86	20241018	192800	45717763	1326	1326	1326	1326	0
87	20241018	192700	45717763	1326	1326	1326	1326	0
88	20241018	192600	45717763	1326	1326	1326	1326	0
89	20241018	192500	45717763	1326	1326	1326	1326	0
90	20241018	192400	45717763	1326	1326	1326	1326	0
91	20241018	192300	45717763	1326	1326	1326	1326	0
92	20241018	192200	45717763	1326	1326	1326	1326	534
93	20241018	192100	45717763	1326	1326	1326	1326	0
94	20241018	192000	45717763	1326	1326	1326	1326	0
95	20241018	191900	45717763	1326	1326	1326	1326	0
96	20241018	191800	45717763	1326	1326	1326	1326	0
97	20241018	191700	45717763	1326	1326	1326	1326	0
98	20241018	191600	45717763	1326	1326	1326	1326	0
99	20241018	191500	45717763	1326	1326	1326	1326	0
100	20241018	191400	45717763	1326	1326	1326	1326	0
101	20241018	191300	45717763	1326	1326	1326	1326	0
102	20241018	191200	45717763	1326	1326	1326	1326	0
103	20241018	191100	45717763	1326	1326	1326	1326	0
104	20241018	191000	45717763	1326	1326	1326	1326	0
105	20241018	190900	45717763	1326	1326	1326	1326	0
106	20241018	190800	45717763	1326	1326	1326	1326	0
107	20241018	190700	45717763	1326	1326	1326	1326	0
108	20241018	190600	45717763	1326	1326	1326	1326	0
109	20241018	190500	45717763	1326	1326	1326	1326	0
110	20241018	190400	45717763	1326	1326	1326	1326	0
111	20241018	190300	45717763	1326	1326	1326	1326	0
112	20241018	190200	45717763	1326	1326	1326	1326	0
113	20241018	190100	45717763	1326	1326	1326	1326	0
114	20241018	190000	45717763	1326	1326	1326	1326	0
115	20241018	185900	45717763	1326	1326	1326	1326	0
116	20241018	185800	45717763	1326	1326	1326	1326	0
117	20241018	185700	45717763	1326	1326	1326	1326	0
118	20241018	185600	45717763	1326	1326	1326	1326	0
119	20241018	185500	45717763	1326	1326	1326	1326	0
120	20241018	185400	45717763	1326	1326	1326	1326	0
121	20241018	185300	45717763	1326	1326	1326	1326	0
122	20241018	185200	45717763	1326	1326	1326	1326	534
123	20241018	185100	45717763	1326	1326	1326	1326	0
124	20241018	185000	45717763	1326	1326	1326	1326	0
125	20241018	184900	45717763	1326	1326	1326	1326	0
126	20241018	184800	45717763	1326	1326	1326	1326	0
127	20241018	184700	45717763	1326	1326	1326	1326	0
128	20241018	184600	45717763	1326	1326	1326	1326	0
129	20241018	184500	45717763	1326	1326	1326	1326	0
130	20241018	184400	45717763	1326	1326	1326	1326	0
131	20241018	184300	45717763	1326	1326	1326	1326	0
132	20241018	184200	45717763	1326	1326	1326	1326	0
133	20241018	184100	45717763	1326	1326	1326	1326	0
134	20241018	184000	45717763	1326	1326	1326	1326	0
135	20241018	183900	45717763	1326	1326	1326	1326	0
136	20241018	183800	45717763	1326	1326	1326	1326	0
137	20241018	183700	45717763	1326	1326	1326	1326	0
138	20241018	183600	45717763	1326	1326	1326	1326	0
139	20241018	183500	45717763	1326	1326	1326	1326	0
140	20241018	183400	45717763	1326	1326	1326	1326	0
141	20241018	183300	45717763	1326	1326	1326	1326	0
142	20241018	183200	45717763	1326	1326	1326	1326	0
143	20241018	183100	45717763	1326	1326	1326	1326	0
144	20241018	183000	45717763	1326	1326	1326	1326	0
145	20241018	182900	45717763	1326	1326	1326	1326	0
146	20241018	182800	45717763	1326	1326	1326	1326	0
147	20241018	182700	45717763	1326	1326	1326	1326	0
148	20241018	182600	45717763	1326	1326	1326	1326	0
149	20241018	182500	45717763	1326	1326	1326	1326	0
150	20241018	182400	45717763	1326	1326	1326	1326	0
151	20241018	182300	45717763	1326	1326	1326	1326	0
152	20241018	182200	45717763	1326	1326	1326	1326	534
153	20241018	182100	45717763	1326	1326	1326	1326	0
154	20241018	182000	45717763	1326	1326	1326	1326	0
155	20241018	181900	45717763	1326	1326	1326	1326	0
156	20241018	181800	45717763	1326	1326	1326	1326	0
157	20241018	181700	45717763	1326	1326	1326	1326	0
158	20241018	181600	45717763	1326	1326	1326	1326	0
159	20241018	181500	45717763	1326	1326	1326	1326	0
160	20241018	181400	45717763	1326	1326	1326	1326	0
161	20241018	181300	45717763	1326	1326	1326	1326	0
162	20241018	181200	45717763	1326	1326	1326	1326	0
163	20241018	181100	45717763	1326	1326	1326	1326	0
164	20241018	181000	45717763	1326	1326	1326	1326	0
165	20241018	180900	45717763	1326	1326	1326	1326	0
166	20241018	180800	45717763	1326	1326	1326	1326	0
167	20241018	180700	45717763	1326	1326	1326	1326	0
168	20241018	180600	45717763	1326	1326	1326	1326	0
169	20241018	180500	45717763	1326	1326	1326	1326	0
170	20241018	180400	45717763	1326	1326	1326	1326	0
171	20241018	180300	45717763	1326	1326	1326	1326	0
172	20241018	180200	45717763	1326	1326	1326	1326	0
173	20241018	180100	45717763	1326	1326	1326	1326	0
174	20241018	180000	45717763	1326	1326	1326	1326	0
175	20241018	175900	45717763	1326	1326	1326	1326	0
176	20241018	175800	45717763	1326	1326	1326	1326	0
177	20241018	175700	45717763	1326	1326	1326	1326	0
178	20241018	175600	45717763	1326	1326	1326	1326	0
179	20241018	175500	45717763	1326	1326	1326	1326	0
180	20241018	175400	45717763	1326	1326	1326	1326	0
181	20241018	175300	45717763	1326	1326	1326	1326	0
182	20241018	175200	45717763	1326	1326	1326	1326	534
183	20241018	175100	45717763	1326	1326	1326	1326	0
184	20241018	175000	45717763	1326	1326	1326	1326	0
185	20241018	174900	45717763	1326	1326	1326	1326	0
186	20241018	174800	45717763	1326	1326	1326	1326	0
187	20241018	174700	45717763	1326	1326	1326	1326	0
188	20241018	174600	45717763	1326	1326	1326	1326	0
189	20241018	174500	45717763	1326	1326	1326	1326	0
190	20241018	174400	45717763	1326	1326	1326	1326	0
191	20241018	174300	45717763	1326	1326	1326	1326	0
192	20241018	174200	45717763	1326	1326	1326	1326	0
193	20241018	174100	45717763	1326	1326	1326	1326	0
194	20241018	174000	45717763	1326	1326	1326	1326	0
195	20241018	173900	45717763	1326	1326	1326	1326	0
196	20241018	173800	45717763	1326	1326	1326	1326	0
197	20241018	173700	45717763	1326	1326	1326	1326	0
198	20241018	173600	45717763	1326	1326	1326	1326	0
199	20241018	173500	45717763	1326	1326	1326	1326	0
200	20241018	173400	45717763	1326	1326	1326	1326	0
201	20241018	173300	45717763	1326	1326	1326	1326	0
202	20241018	173200	45717763	1326	1326	1326	1326	0
203	20241018	173100	45717763	1326	1326	1326	1326	0
204	20241018	173000	45717763	1326	1326	1326	1326	0
205	20241018	172900	45717763	1326	1326	1326	1326	0
206	20241018	172800	45717763	1326	1326	1326	1326	0
207	20241018	172700	45717763	1326	1326	1326	1326	0
208	20241018	172600	45717763	1326	1326	1326	1326	0
209	20241018	172500	45717763	1326	1326	1326	1326	0
210	20241018	172400	45717763	1326	1326	1326	1326	0
211	20241018	172300	45717763	1326	1326	1326	1326	0
212	20241018	172200	45717763	1326	1326	1326	1326	534
213	20241018	172100	45717763	1326	1326	1326	1326	0
214	20241018	172000	45717763	1326	1326	1326	1326	0
215	20241018	171900	45717763	1326	1326	1326	1326	0
216	20241018	171800	45717763	1326	1326	1326	1326	0
217	20241018	171700	45717763	1326	1326	1326	1326	0
218	20241018	171600	45717763	1326	1326	1326	1326	0
219	20241018	171500	45717763	1326	1326	1326	1326	0
220	20241018	171400	45717763	1326	1326	1326	1326	0
221	20241018	171300	45717763	1326	1326	1326	1326	0
222	20241018	171200	45717763	1326	1326	1326	1326	0
223	20241018	171100	45717763	1326	1326	1326	1326	0
224	20241018	171000	45717763	1326	1326	1326	1326	0
225	20241018	170900	45717763	1326	1326	1326	1326	0
226	20241018	170800	45717763	1326	1326	1326	1326	0
227	20241018	170700	45717763	1326	1326	1326	1326	0
228	20241018	170600	45717763	1326	1326	1326	1326	0
229	20241018	170500	45717763	1326	1326	1326	1326	0
230	20241018	170400	45717763	1326	1326	1326	1326	0
231	20241018	170300	45717763	1326	1326	1326	1326	0
232	20241018	170200	45717763	1326	1326	1326	1326	0
233	20241018	170100	45717763	1326	1326	1326	1326	0
234	20241018	170000	45717763	1326	1326	1326	1326	0
235	20241018	165900	45717763	1326	1326	1326	1326	0
236	20241018	165800	45717763	1326	1326	1326	1326	0
237	20241018	165700	45717763	1326	1326	1326	1326	0
238	20241018	165600	45717763	1326	1326	1326	1326	0
239	20241018	165500	45717763	1326	1326	1326	1326	0
240	20241018	165400	45717763	1326	1326	1326	1326	0
241	20241018	165300	45717763	1326	1326	1326	1326	0
242	20241018	165200	45717763	1326	1326	1326	1326	534
243	20241018	165100	45717763	1326	1326	1326	1326	0
244	20241018	165000	45717763	1326	1326	1326	1326	0
245	20241018	164900	45717763	1326	1326	1326	1326	0
246	20241018	164800	45717763	1326	1326	1326	1326	0
247	20241018	164700	45717763	1326	1326	1326	1326	0
248	20241018	164600	45717763	1326	1326	1326	1326	0
249	20241018	164500	45717763	1326	1326	1326	1326	0
250	20241018	164400	45717763	1326	1326	1326	1326	0
251	20241018	164300	45717763	1326	1326	1326	1326	0
252	20241018	164200	45717763	1326	1326	1326	1326	0
253	20241018	164100	45717763	1326	1326	1326	1326	0
254	20241018	164000	45717763	1326	1326	1326	1326	0
255	20241018	163900	45717763	1326	1326	1326	1326	0
256	20241018	163800	45717763	1326	1326	1326	1326	0
257	20241018	163700	45717763	1326	1326	1326	1326	0
258	20241018	163600	45717763	1326	1326	1326	1326	0
259	20241018	163500	45717763	1326	1326	1326	1326	0
260	20241018	163400	45717763	1326	1326	1326	1326	0
261	20241018	163300	45717763	1326	1326	1326	1326	0
262	20241018	163200	45717763	1326	1326	1326	1326	0
263	20241018	163100	45717763	1326	1326	1326	1326	0
264	20241018	163000	45717763	1326	1326	1326	1326	0
265	20241018	162900	45717763	1326	1326	1326	1326	0
266	20241018	162800	45717763	1326	1326	1326	1326	0
267	20241018	162700	45717763	1326	1326	1326	1326	0
268	20241018	162600	45717763	1326	1326	1326	1326	0
269	20241018	162500	45717763	1326	1326	1326	1326	0
270	20241018	162400	45717763	1326	1326	1326	1326	0
271	20241018	162300	45717763	1326	1326	1326	1326	0
272	20241018	162200	45717763	1326	1326	1326	1326	534
273	20241018	162100	45717763	1326	1326	1326	1326	0
274	20241018	162000	45717763	1326	1326	1326	1326	0
275	20241018	161900	45717763	1326	1326	1326	1326	0
276	20241018	161800	45717763	1326	1326	1326	1326	0
277	20241018	161700	45717763	1326	1326	1326	1326	0
278	20241018	161600	45717763	1326	1326	1326	1326	0
279	20241018	161500	45717763	1326	1326	1326	1326	0
280	20241018	161400	45717763	1326	1326	1326	1326	0
281	20241018	161300	45717763	1326	1326	1326	1326	0
282	20241018	161200	45717763	1326	1326	1326	1326	0
283	20241018	161100	45717763	1326	1326	1326	1326	0
284	20241018	161000	45717763	1326	1326	1326	1326	0
285	20241018	160900	45717763	1326	1326	1326	1326	0
286	20241018	160800	45717763	1326	1326	1326	1326	0
287	20241018	160700	45717763	1326	1326	1326	1326	0
288	20241018	160600	45717763	1326	1326	1326	1326	0
289	20241018	160500	45717763	1326	1326	1326	1326	0
290	20241018	160400	45717763	1326	1326	1326	1326	0
291	20241018	160300	45717763	1326	1326	1326	1326	0
292	20241018	160200	45717763	1326	1326	1326	1326	0
293	20241018	160100	45717763	1326	1326	1326	1326	0
294	20241018	160000	45717763	1326	1326	1326	1326	0
295	20241018	155900	45717763	1326	1326	1326	1326	0
296	20241018	155800	45717763	1326	1326	1326	1326	0
297	20241018	155700	45717763	1326	1326	1326	1326	0
298	20241018	155600	45717763	1326	1326	1326	1326	0
299	20241018	155500	45717763	1326	1326	1326	1326	0
300	20241018	155400	45717763	1326	1326	1326	1326	0
301	20241018	155300	45717763	1326	1326	1326	1326	0
302	20241018	155200	45717763	1326	1326	1326	1326	534
303	20241018	155100	45717763	1326	1326	1326	1326	0
304	20241018	155000	45717763	1326	1326	1326	1326	0
305	20241018	154900	45717763	1326	1326	1326	1326	0
306	20241018	154800	45717763	1326	1326	1326	1326	0
307	20241018	154700	45717763	1326	1326	1326	1326	0
308	20241018	154600	45717763	1326	1326	1326	1326	0
309	20241018	154500	45717763	1326	1326	1326	1326	0
310	20241018	154400	45717763	1326	1326	1326	1326	0
311	20241018	154300	45717763	1326	1326	1326	1326	0
312	20241018	154200	45717763	1326	1326	1326	1326	0
313	20241018	154100	45717763	1326	1326	1326	1326	0
314	20241018	154000	45717763	1326	1326	1326	1326	0
315	20241018	153900	45717763	1326	1326	1326	1326	0
316	20241018	153800	45717763	1326	1326	1326	1326	0
317	20241018	153700	45717763	1326	1326	1326	1326	0
318	20241018	153600	45717763	1326	1326	1326	1326	0
319	20241018	153500	45717763	1326	1326	1326	1326	0
320	20241018	153400	45717763	1326	1326	1326	1326	0
321	20241018	153300	45717763	1326	1326	1326	1326	0
322	20241018	153200	45717763	1326	1326	1326	1326	0
323	20241018	153100	45717763	1326	1326	1326	1326	0
324	20241018	153000	45717763	1326	1326	1326	1326	534
325	20241018	152900	45009679	1327	1327	1327	1327	0
326	20241018	152800	45009679	1327	1327	1327	1327	0
327	20241018	152700	45009679	1327	1327	1327	1327	0
328	20241018	152600	45009679	1327	1327	1327	1327	0
329	20241018	152500	45009679	1327	1327	1327	1327	0
330	20241018	152400	45009679	1327	1327	1327	1327	0
331	20241018	152300	45009679	1327	1327	1327	1327	0
332	20241018	152200	45009679	1327	1327	1327	1327	0
333	20241018	152100	45009679	1327	1327	1327	1327	0
334	20241018	152000	45009679	1327	1327	1327	1327	0
335	20241018	151900	45009679	1327	1327	1327	1327	0
336	20241018	151800	45009679	1327	1327	1327	1327	1
337	20241018	151700	45008352	1321	1321	1321	1321	1247
338	20241018	151600	43361065	1321	1325	1327	1321	5335
339	20241018	151500	36308472	1321	1321	1321	1321	143
340	20241018	151400	36119569	1325	1325	1325	1325	0
341	20241018	151300	36119569	1325	1325	1325	1325	1
342	20241018	151200	36118244	1321	1321	1321	1321	620
343	20241018	151100	35299224	1326	1326	1326	1326	12
344	20241018	151000	35283312	1325	1325	1325	1325	0
345	20241018	150900	35283312	1325	1325	1325	1325	1
346	20241018	150800	35281987	1327	1327	1327	1327	0
347	20241018	150700	35281987	1327	1327	1327	1327	0
348	20241018	150600	35281987	1327	1327	1327	1327	0
349	20241018	150500	35281987	1327	1327	1327	1327	0
350	20241018	150400	35281987	1327	1327	1327	1327	0
351	20241018	150300	35281987	1327	1327	1327	1327	0
352	20241018	150200	35281987	1327	1327	1327	1327	0
353	20241018	150100	35281987	1327	1327	1327	1327	0
354	20241018	150000	35281987	1327	1327	1327	1327	0
355	20241018	145900	35281987	1327	1327	1327	1327	0
356	20241018	145800	35281987	1327	1327	1327	1327	0
357	20241018	145700	35281987	1327	1327	1327	1327	0
358	20241018	145600	35281987	1327	1327	1327	1327	0
359	20241018	145500	35281987	1327	1327	1327	1327	0
360	20241018	145400	35281987	1327	1327	1327	1327	0
361	20241018	145300	35281987	1327	1327	1327	1327	0
362	20241018	145200	35281987	1327	1327	1327	1327	0
363	20241018	145100	35281987	1327	1327	1327	1327	0
364	20241018	145000	35281987	1327	1327	1327	1327	0
365	20241018	144900	35281987	1327	1327	1327	1327	0
366	20241018	144800	35281987	1327	1327	1327	1327	0
367	20241018	144700	35281987	1327	1327	1327	1327	0
368	20241018	144600	35281987	1327	1327	1327	1327	3
369	20241018	144500	35278006	1327	1327	1327	1327	0
370	20241018	144400	35278006	1327	1321	1327	1321	1000
371	20241018	144300	33952846	1316	1316	1316	1316	0
372	20241018	144200	33952846	1316	1316	1316	1316	0
373	20241018	144100	33952846	1316	1316	1316	1316	0
374	20241018	144000	33952846	1316	1316	1316	1316	0
375	20241018	143900	33952846	1316	1316	1316	1316	0
376	20241018	143800	33952846	1316	1316	1316	1316	0
377	20241018	143700	33952846	1316	1316	1316	1316	0
378	20241018	143600	33952846	1316	1316	1316	1316	0
379	20241018	143500	33952846	1316	1316	1316	1316	30
380	20241018	143400	33913366	1321	1321	1321	1321	0
381	20241018	143300	33913366	1321	1321	1321	1321	0
382	20241018	143200	33913366	1321	1321	1321	1321	0
383	20241018	143100	33913366	1321	1321	1321	1321	0
384	20241018	143000	33913366	1321	1321	1321	1321	0
385	20241018	142900	33913366	1321	1321	1321	1321	0
386	20241018	142800	33913366	1321	1317	1321	1317	894
387	20241018	142700	32735004	1317	1317	1317	1317	0
388	20241018	142600	32735004	1317	1317	1317	1317	0
389	20241018	142500	32735004	1317	1317	1317	1317	0
390	20241018	142400	32735004	1317	1317	1317	1317	0
391	20241018	142300	32735004	1317	1317	1317	1317	1
392	20241018	142200	32733687	1314	1314	1314	1314	0
393	20241018	142100	32733687	1314	1314	1314	1314	0
394	20241018	142000	32733687	1314	1314	1314	1314	0
395	20241018	141900	32733687	1314	1314	1314	1314	16
396	20241018	141800	32712663	1313	1313	1313	1313	0
397	20241018	141700	32712663	1313	1313	1313	1313	0
398	20241018	141600	32712663	1313	1313	1313	1313	0
399	20241018	141500	32712663	1313	1313	1313	1313	0
400	20241018	141400	32712663	1313	1313	1313	1313	0
401	20241018	141300	32712663	1313	1313	1313	1313	0
402	20241018	141200	32712663	1313	1313	1313	1313	0
403	20241018	141100	32712663	1313	1313	1313	1313	0
404	20241018	141000	32712663	1313	1313	1313	1313	0
405	20241018	140900	32712663	1313	1313	1313	1313	150
406	20241018	140800	32515713	1313	1313	1313	1313	0
407	20241018	140700	32515713	1313	1313	1313	1313	0
408	20241018	140600	32515713	1313	1313	1313	1313	0
409	20241018	140500	32515713	1313	1313	1313	1313	10
410	20241018	140400	32502583	1313	1313	1313	1313	0
411	20241018	140300	32502583	1313	1313	1313	1313	0
412	20241018	140200	32502583	1313	1313	1313	1313	0
413	20241018	140100	32502583	1313	1313	1313	1313	0
414	20241018	140000	32502583	1313	1313	1313	1313	0
415	20241018	135900	32502583	1313	1313	1313	1313	0
416	20241018	135800	32502583	1313	1314	1314	1313	2383
417	20241018	135700	29373075	1315	1315	1315	1315	50
418	20241018	135600	29307325	1317	1317	1317	1317	0
419	20241018	135500	29307325	1317	1317	1317	1317	0
420	20241018	135400	29307325	1317	1317	1317	1317	0
421	20241018	135300	29307325	1317	1317	1317	1317	0
422	20241018	135200	29307325	1317	1317	1317	1317	0
423	20241018	135100	29307325	1317	1317	1317	1317	0
424	20241018	135000	29307325	1317	1317	1317	1317	0
425	20241018	134900	29307325	1317	1317	1317	1317	0
426	20241018	134800	29307325	1317	1317	1317	1317	0
427	20241018	134700	29307325	1317	1317	1317	1317	0
428	20241018	134600	29307325	1317	1317	1317	1317	0
429	20241018	134500	29307325	1317	1317	1317	1317	0
430	20241018	134400	29307325	1317	1317	1317	1317	0
431	20241018	134300	29307325	1317	1317	1317	1317	0
432	20241018	134200	29307325	1317	1317	1317	1317	1
433	20241018	134100	29306008	1314	1314	1314	1314	0
434	20241018	134000	29306008	1314	1314	1314	1314	0
435	20241018	133900	29306008	1314	1314	1314	1314	0
436	20241018	133800	29306008	1314	1315	1315	1314	1919
437	20241018	133700	26783229	1316	1316	1316	1316	0
438	20241018	133600	26783229	1316	1316	1316	1316	0
439	20241018	133500	26783229	1316	1316	1316	1316	0
440	20241018	133400	26783229	1316	1316	1316	1316	3
441	20241018	133300	26779281	1316	1316	1316	1316	10
442	20241018	133200	26766121	1316	1316	1316	1316	0
443	20241018	133100	26766121	1316	1316	1316	1316	50
444	20241018	133000	26700321	1316	1316	1316	1316	0
445	20241018	132900	26700321	1316	1316	1316	1316	0
446	20241018	132800	26700321	1316	1316	1316	1316	100
447	20241018	132700	26568721	1316	1316	1316	1316	0
448	20241018	132600	26568721	1316	1316	1316	1316	0
449	20241018	132500	26568721	1316	1316	1316	1316	0
450	20241018	132400	26568721	1316	1316	1316	1316	10
451	20241018	132300	26555561	1315	1315	1315	1315	210
452	20241018	132200	26279411	1315	1315	1315	1315	0
453	20241018	132100	26279411	1315	1315	1315	1315	0
454	20241018	132000	26279411	1315	1316	1316	1315	101
455	20241018	131900	26146496	1315	1315	1315	1315	15
456	20241018	131800	26126771	1316	1316	1316	1316	9
457	20241018	131700	26114927	1316	1316	1316	1316	0
458	20241018	131600	26114927	1316	1316	1316	1316	1
459	20241018	131500	26113611	1315	1315	1315	1315	430
460	20241018	131400	25548161	1315	1317	1317	1315	254
461	20241018	131300	25213943	1317	1317	1317	1317	0
462	20241018	131200	25213943	1317	1317	1317	1317	0
463	20241018	131100	25213943	1317	1317	1317	1317	0
464	20241018	131000	25213943	1317	1317	1317	1317	6
465	20241018	130900	25206041	1317	1317	1317	1317	0
466	20241018	130800	25206041	1317	1317	1317	1317	0
467	20241018	130700	25206041	1317	1317	1317	1317	0
468	20241018	130600	25206041	1317	1317	1317	1317	0
469	20241018	130500	25206041	1317	1317	1317	1317	0
470	20241018	130400	25206041	1317	1317	1317	1317	0
471	20241018	130300	25206041	1317	1317	1317	1317	0
472	20241018	130200	25206041	1317	1317	1317	1317	0
473	20241018	130100	25206041	1317	1317	1317	1317	0
474	20241018	130000	25206041	1317	1317	1317	1317	135
475	20241018	125900	25028246	1317	1317	1317	1317	0
476	20241018	125800	25028246	1317	1317	1317	1317	0
477	20241018	125700	25028246	1317	1317	1317	1317	0
478	20241018	125600	25028246	1317	1317	1317	1317	0
479	20241018	125500	25028246	1317	1318	1318	1317	771
480	20241018	125400	24012733	1321	1323	1323	1321	5
481	20241018	125300	24006125	1324	1320	1324	1320	4
482	20241018	125200	24000833	1319	1319	1319	1319	110
483	20241018	125100	23855743	1319	1319	1319	1319	0
484	20241018	125000	23855743	1319	1319	1319	1319	0
485	20241018	124900	23855743	1319	1319	1319	1319	0
486	20241018	124800	23855743	1319	1319	1319	1319	0
487	20241018	124700	23855743	1319	1319	1319	1319	0
488	20241018	124600	23855743	1319	1319	1319	1319	0
489	20241018	124500	23855743	1319	1319	1319	1319	0
490	20241018	124400	23855743	1319	1319	1319	1319	0
491	20241018	124300	23855743	1319	1319	1319	1319	0
492	20241018	124200	23855743	1319	1319	1319	1319	0
493	20241018	124100	23855743	1319	1319	1319	1319	0
494	20241018	124000	23855743	1319	1319	1319	1319	300
495	20241018	123900	23460043	1325	1325	1325	1325	0
496	20241018	123800	23460043	1325	1325	1325	1325	0
497	20241018	123700	23460043	1325	1325	1325	1325	0
498	20241018	123600	23460043	1325	1325	1325	1325	0
499	20241018	123500	23460043	1325	1325	1325	1325	0
500	20241018	123400	23460043	1325	1325	1325	1325	0
501	20241018	123300	23460043	1325	1325	1325	1325	0
502	20241018	123200	23460043	1325	1325	1325	1325	0
503	20241018	123100	23460043	1325	1325	1325	1325	0
504	20241018	123000	23460043	1325	1325	1325	1325	0
505	20241018	122900	23460043	1325	1325	1325	1325	421
506	20241018	122800	22902218	1320	1320	1320	1320	332
507	20241018	122700	22463978	1320	1320	1320	1320	0
508	20241018	122600	22463978	1320	1320	1320	1320	0
509	20241018	122500	22463978	1320	1320	1320	1320	0
510	20241018	122400	22463978	1320	1320	1320	1320	95
511	20241018	122300	22338578	1320	1320	1320	1320	0
512	20241018	122200	22338578	1320	1320	1320	1320	73
513	20241018	122100	22242218	1320	1320	1320	1320	0
514	20241018	122000	22242218	1320	1320	1320	1320	0
515	20241018	121900	22242218	1320	1320	1320	1320	0
516	20241018	121800	22242218	1320	1320	1320	1320	0
517	20241018	121700	22242218	1320	1320	1320	1320	0
518	20241018	121600	22242218	1320	1320	1320	1320	0
519	20241018	121500	22242218	1320	1320	1320	1320	0
520	20241018	121400	22242218	1320	1320	1320	1320	0
521	20241018	121300	22242218	1320	1321	1321	1320	3018
522	20241018	121200	18258436	1325	1325	1325	1325	0
523	20241018	121100	18258436	1325	1325	1325	1325	0
524	20241018	121000	18258436	1325	1325	1325	1325	0
525	20241018	120900	18258436	1325	1325	1325	1325	0
526	20241018	120800	18258436	1325	1325	1325	1325	22
527	20241018	120700	18229286	1325	1325	1325	1325	0
528	20241018	120600	18229286	1325	1325	1325	1325	0
529	20241018	120500	18229286	1325	1325	1325	1325	0
530	20241018	120400	18229286	1325	1325	1325	1325	0
531	20241018	120300	18229286	1325	1325	1325	1325	0
532	20241018	120200	18229286	1325	1325	1325	1325	0
533	20241018	120100	18229286	1325	1325	1325	1325	0
534	20241018	120000	18229286	1325	1325	1325	1325	0
535	20241018	115900	18229286	1325	1325	1325	1325	0
536	20241018	115800	18229286	1325	1324	1325	1324	400
537	20241018	115700	17699302	1324	1324	1324	1324	21
538	20241018	115600	17671498	1320	1320	1320	1320	2168
539	20241018	115500	14809738	1321	1322	1322	1321	1520
540	20241018	115400	12801182	1325	1325	1325	1325	0
541	20241018	115300	12801182	1325	1325	1325	1325	0
542	20241018	115200	12801182	1325	1325	1325	1325	0
543	20241018	115100	12801182	1325	1325	1325	1325	40
544	20241018	115000	12748182	1323	1323	1323	1323	0
545	20241018	114900	12748182	1323	1323	1323	1323	0
546	20241018	114800	12748182	1323	1323	1323	1323	0
547	20241018	114700	12748182	1323	1323	1323	1323	0
548	20241018	114600	12748182	1323	1323	1323	1323	100
549	20241018	114500	12615882	1325	1325	1325	1325	0
550	20241018	114400	12615882	1325	1325	1325	1325	0
551	20241018	114300	12615882	1325	1325	1325	1325	0
552	20241018	114200	12615882	1325	1325	1325	1325	5
553	20241018	114100	12609257	1322	1322	1322	1322	0
554	20241018	114000	12609257	1322	1322	1322	1322	153
555	20241018	113900	12406991	1323	1323	1323	1323	10
556	20241018	113800	12393761	1323	1323	1323	1323	0
557	20241018	113700	12393761	1323	1323	1323	1323	0
558	20241018	113600	12393761	1323	1323	1323	1323	207
559	20241018	113500	12119900	1324	1324	1324	1324	123
560	20241018	113400	11957048	1325	1325	1325	1325	0
561	20241018	113300	11957048	1325	1325	1325	1325	60
562	20241018	113200	11877548	1325	1325	1325	1325	801
563	20241018	113100	10816223	1325	1326	1326	1325	457
564	20241018	113000	10210685	1326	1326	1326	1326	0
565	20241018	112900	10210685	1326	1326	1326	1326	0
566	20241018	112800	10210685	1326	1326	1326	1326	105
567	20241018	112700	10071455	1326	1326	1326	1326	0
568	20241018	112600	10071455	1326	1326	1326	1326	0
569	20241018	112500	10071455	1326	1326	1326	1326	0
570	20241018	112400	10071455	1326	1326	1326	1326	7
571	20241018	112300	10062173	1333	1333	1333	1333	0
572	20241018	112200	10062173	1333	1333	1333	1333	0
573	20241018	112100	10062173	1333	1333	1333	1333	0
574	20241018	112000	10062173	1333	1333	1333	1333	0
575	20241018	111900	10062173	1333	1333	1333	1333	0
576	20241018	111800	10062173	1333	1333	1333	1333	0
577	20241018	111700	10062173	1333	1333	1333	1333	1
578	20241018	111600	10060840	1326	1326	1326	1326	0
579	20241018	111500	10060840	1326	1326	1326	1326	0
580	20241018	111400	10060840	1326	1326	1326	1326	0
581	20241018	111300	10060840	1326	1327	1327	1326	1255
582	20241018	111200	8395921	1327	1327	1327	1327	5
583	20241018	111100	8389286	1327	1327	1327	1327	0
584	20241018	111000	8389286	1327	1327	1327	1327	5
585	20241018	110900	8382651	1337	1337	1337	1337	0
586	20241018	110800	8382651	1337	1337	1337	1337	0
587	20241018	110700	8382651	1337	1337	1337	1337	0
588	20241018	110600	8382651	1337	1336	1337	1336	80
589	20241018	110500	8275756	1338	1338	1338	1338	0
590	20241018	110400	8275756	1338	1338	1338	1338	0
591	20241018	110300	8275756	1338	1338	1338	1338	0
592	20241018	110200	8275756	1338	1338	1338	1338	0
593	20241018	110100	8275756	1338	1338	1338	1338	0
594	20241018	110000	8275756	1338	1338	1338	1338	0
595	20241018	105900	8275756	1338	1338	1338	1338	0
596	20241018	105800	8275756	1338	1338	1338	1338	0
597	20241018	105700	8275756	1338	1338	1338	1338	0
598	20241018	105600	8275756	1338	1338	1338	1338	1
599	20241018	105500	8274418	1326	1326	1326	1326	0
600	20241018	105400	8274418	1326	1326	1326	1326	0
601	20241018	105300	8274418	1326	1326	1326	1326	0
602	20241018	105200	8274418	1326	1326	1326	1326	6
603	20241018	105100	8266462	1325	1325	1325	1325	0
604	20241018	105000	8266462	1325	1325	1325	1325	0
605	20241018	104900	8266462	1325	1325	1325	1325	0
606	20241018	104800	8266462	1325	1325	1325	1325	0
607	20241018	104700	8266462	1325	1325	1325	1325	0
608	20241018	104600	8266462	1325	1325	1325	1325	0
609	20241018	104500	8266462	1325	1325	1325	1325	11
610	20241018	104400	8251887	1326	1325	1326	1325	217
611	20241018	104300	7964296	1330	1330	1330	1330	0
612	20241018	104200	7964296	1330	1330	1330	1330	0
613	20241018	104100	7964296	1330	1330	1330	1330	1
614	20241018	104000	7962966	1330	1330	1330	1330	2
615	20241018	103900	7960306	1325	1325	1325	1325	350
616	20241018	103800	7496556	1325	1331	1331	1325	2597
617	20241018	103700	4047580	1339	1339	1339	1339	0
618	20241018	103600	4047580	1339	1339	1339	1339	0
619	20241018	103500	4047580	1339	1339	1339	1339	0
620	20241018	103400	4047580	1339	1339	1339	1339	0
621	20241018	103300	4047580	1339	1339	1339	1339	0
622	20241018	103200	4047580	1339	1339	1339	1339	0
623	20241018	103100	4047580	1339	1339	1339	1339	0
624	20241018	103000	4047580	1339	1339	1339	1339	0
625	20241018	102900	4047580	1339	1339	1339	1339	1
626	20241018	102800	4046241	1330	1330	1330	1330	0
627	20241018	102700	4046241	1330	1330	1330	1330	0
628	20241018	102600	4046241	1330	1330	1330	1330	0
629	20241018	102500	4046241	1330	1330	1330	1330	0
630	20241018	102400	4046241	1330	1330	1330	1330	0
631	20241018	102300	4046241	1330	1330	1330	1330	0
632	20241018	102200	4046241	1330	1330	1330	1330	0
633	20241018	102100	4046241	1330	1330	1330	1330	0
634	20241018	102000	4046241	1330	1330	1330	1330	4
635	20241018	101900	4040921	1330	1330	1330	1330	0
636	20241018	101800	4040921	1330	1330	1330	1330	0
637	20241018	101700	4040921	1330	1330	1330	1330	40
638	20241018	101600	3987721	1330	1330	1330	1330	0
639	20241018	101500	3987721	1330	1334	1334	1330	531
640	20241018	101400	3281473	1334	1334	1334	1334	0
641	20241018	101300	3281473	1334	1334	1334	1334	1
642	20241018	101200	3280139	1330	1330	1330	1330	0
643	20241018	101100	3280139	1330	1330	1330	1330	0
644	20241018	101000	3280139	1330	1330	1330	1330	0
645	20241018	100900	3280139	1330	1330	1330	1330	0
646	20241018	100800	3280139	1330	1330	1330	1330	0
647	20241018	100700	3280139	1330	1330	1330	1330	0
648	20241018	100600	3280139	1330	1330	1330	1330	4
649	20241018	100500	3274819	1339	1339	1339	1339	0
650	20241018	100400	3274819	1339	1339	1339	1339	0
651	20241018	100300	3274819	1339	1339	1339	1339	3
652	20241018	100200	3270802	1339	1339	1339	1339	0
653	20241018	100100	3270802	1339	1339	1339	1339	1000
654	20241018	100000	1931802	1339	1339	1339	1339	0
655	20241018	095900	1931802	1339	1339	1339	1339	0
656	20241018	095800	1931802	1339	1339	1339	1339	0
657	20241018	095700	1931802	1339	1339	1339	1339	0
658	20241018	095600	1931802	1339	1339	1339	1339	0
659	20241018	095500	1931802	1339	1339	1339	1339	0
660	20241018	095400	1931802	1339	1339	1339	1339	171
661	20241018	095300	1702833	1339	1339	1339	1339	0
662	20241018	095200	1702833	1339	1339	1339	1339	0
663	20241018	095100	1702833	1339	1339	1339	1339	0
664	20241018	095000	1702833	1339	1339	1339	1339	0
665	20241018	094900	1702833	1339	1339	1339	1339	0
666	20241018	094800	1702833	1339	1339	1339	1339	0
667	20241018	094700	1702833	1339	1339	1339	1339	0
668	20241018	094600	1702833	1339	1339	1339	1339	0
669	20241018	094500	1702833	1339	1339	1339	1339	0
670	20241018	094400	1702833	1339	1339	1339	1339	0
671	20241018	094300	1702833	1339	1339	1339	1339	5
672	20241018	094200	1696138	1339	1339	1339	1339	6
673	20241018	094100	1688104	1339	1339	1339	1339	8
674	20241018	094000	1677392	1339	1339	1339	1339	0
675	20241018	093900	1677392	1339	1339	1339	1339	0
676	20241018	093800	1677392	1339	1337	1339	1337	112
677	20241018	093700	1527646	1339	1339	1339	1339	0
678	20241018	093600	1527646	1339	1339	1339	1339	118
679	20241018	093500	1369644	1339	1339	1339	1339	0
680	20241018	093400	1369644	1339	1339	1339	1339	0
681	20241018	093300	1369644	1339	1338	1339	1338	300
682	20241018	093200	967960	1325	1325	1325	1325	0
683	20241018	093100	967960	1325	1325	1325	1325	0
684	20241018	093000	967960	1325	1327	1327	1325	403
685	20241018	092900	433603	1328	1328	1328	1328	10
686	20241018	092800	420323	1337	1337	1337	1337	0
687	20241018	092700	420323	1337	1337	1337	1337	0
688	20241018	092600	420323	1337	1337	1337	1337	0
689	20241018	092500	420323	1337	1337	1337	1337	0
690	20241018	092400	420323	1337	1337	1337	1337	3
691	20241018	092300	416312	1339	1339	1339	1339	0
692	20241018	092200	416312	1339	1339	1339	1339	0
693	20241018	092100	416312	1339	1339	1339	1339	0
694	20241018	092000	416312	1339	1339	1339	1339	0
695	20241018	091900	416312	1339	1339	1339	1339	0
696	20241018	091800	416312	1339	1339	1339	1339	0
697	20241018	091700	416312	1339	1339	1339	1339	0
698	20241018	091600	416312	1339	1339	1339	1339	0
699	20241018	091500	416312	1339	1339	1339	1339	0
700	20241018	091400	416312	1339	1339	1339	1339	6
701	20241018	091300	408278	1326	1327	1327	1326	4
702	20241018	091200	402972	1336	1336	1336	1336	0
703	20241018	091100	402972	1336	1336	1336	1336	0
704	20241018	091000	402972	1336	1336	1336	1336	17
705	20241018	090900	380260	1336	1336	1336	1336	0
706	20241018	090800	380260	1336	1336	1336	1336	0
707	20241018	090700	380260	1336	1336	1336	1336	0
708	20241018	090600	380260	1336	1336	1336	1336	0
709	20241018	090500	380260	1336	1336	1336	1336	0
710	20241018	090400	380260	1336	1337	1337	1336	93
711	20241018	090300	255937	1337	1337	1337	1337	0
712	20241018	090200	255937	1337	1337	1337	1337	1
713	20241018	090100	254600	1340	1340	1340	1340	0
714	20241018	090000	254600	1340	1340	1340	1340	190