KissMeData/037400/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	192200	35686678	1342	1342	1342	1342	101
3	20241018	192100	35686678	1342	1342	1342	1342	0
4	20241018	192000	35686678	1342	1342	1342	1342	0
5	20241018	191900	35686678	1342	1342	1342	1342	0
6	20241018	191800	35686678	1342	1342	1342	1342	0
7	20241018	191700	35686678	1342	1342	1342	1342	0
8	20241018	191600	35686678	1342	1342	1342	1342	0
9	20241018	191500	35686678	1342	1342	1342	1342	0
10	20241018	191400	35686678	1342	1342	1342	1342	0
11	20241018	191300	35686678	1342	1342	1342	1342	0
12	20241018	191200	35686678	1342	1342	1342	1342	0
13	20241018	191100	35686678	1342	1342	1342	1342	0
14	20241018	191000	35686678	1342	1342	1342	1342	0
15	20241018	190900	35686678	1342	1342	1342	1342	0
16	20241018	190800	35686678	1342	1342	1342	1342	0
17	20241018	190700	35686678	1342	1342	1342	1342	0
18	20241018	190600	35686678	1342	1342	1342	1342	0
19	20241018	190500	35686678	1342	1342	1342	1342	0
20	20241018	190400	35686678	1342	1342	1342	1342	0
21	20241018	190300	35686678	1342	1342	1342	1342	0
22	20241018	190200	35686678	1342	1342	1342	1342	0
23	20241018	190100	35686678	1342	1342	1342	1342	0
24	20241018	190000	35686678	1342	1342	1342	1342	0
25	20241018	185900	35686678	1342	1342	1342	1342	0
26	20241018	185800	35686678	1342	1342	1342	1342	0
27	20241018	185700	35686678	1342	1342	1342	1342	0
28	20241018	185600	35686678	1342	1342	1342	1342	0
29	20241018	185500	35686678	1342	1342	1342	1342	0
30	20241018	185400	35686678	1342	1342	1342	1342	0
31	20241018	185300	35686678	1342	1342	1342	1342	0
32	20241018	185200	35686678	1342	1342	1342	1342	101
33	20241018	185100	35686678	1342	1342	1342	1342	0
34	20241018	185000	35686678	1342	1342	1342	1342	0
35	20241018	184900	35686678	1342	1342	1342	1342	0
36	20241018	184800	35686678	1342	1342	1342	1342	0
37	20241018	184700	35686678	1342	1342	1342	1342	0
38	20241018	184600	35686678	1342	1342	1342	1342	0
39	20241018	184500	35686678	1342	1342	1342	1342	0
40	20241018	184400	35686678	1342	1342	1342	1342	0
41	20241018	184300	35686678	1342	1342	1342	1342	0
42	20241018	184200	35686678	1342	1342	1342	1342	0
43	20241018	184100	35686678	1342	1342	1342	1342	0
44	20241018	184000	35686678	1342	1342	1342	1342	0
45	20241018	183900	35686678	1342	1342	1342	1342	0
46	20241018	183800	35686678	1342	1342	1342	1342	0
47	20241018	183700	35686678	1342	1342	1342	1342	0
48	20241018	183600	35686678	1342	1342	1342	1342	0
49	20241018	183500	35686678	1342	1342	1342	1342	0
50	20241018	183400	35686678	1342	1342	1342	1342	0
51	20241018	183300	35686678	1342	1342	1342	1342	0
52	20241018	183200	35686678	1342	1342	1342	1342	0
53	20241018	183100	35686678	1342	1342	1342	1342	0
54	20241018	183000	35686678	1342	1342	1342	1342	0
55	20241018	182900	35686678	1342	1342	1342	1342	0
56	20241018	182800	35686678	1342	1342	1342	1342	0
57	20241018	182700	35686678	1342	1342	1342	1342	0
58	20241018	182600	35686678	1342	1342	1342	1342	0
59	20241018	182500	35686678	1342	1342	1342	1342	0
60	20241018	182400	35686678	1342	1342	1342	1342	0
61	20241018	182300	35686678	1342	1342	1342	1342	0
62	20241018	182200	35686678	1342	1342	1342	1342	101
63	20241018	182100	35686678	1342	1342	1342	1342	0
64	20241018	182000	35686678	1342	1342	1342	1342	0
65	20241018	181900	35686678	1342	1342	1342	1342	0
66	20241018	181800	35686678	1342	1342	1342	1342	0
67	20241018	181700	35686678	1342	1342	1342	1342	0
68	20241018	181600	35686678	1342	1342	1342	1342	0
69	20241018	181500	35686678	1342	1342	1342	1342	0
70	20241018	181400	35686678	1342	1342	1342	1342	0
71	20241018	181300	35686678	1342	1342	1342	1342	0
72	20241018	181200	35686678	1342	1342	1342	1342	0
73	20241018	181100	35686678	1342	1342	1342	1342	0
74	20241018	181000	35686678	1342	1342	1342	1342	0
75	20241018	180900	35686678	1342	1342	1342	1342	0
76	20241018	180800	35686678	1342	1342	1342	1342	0
77	20241018	180700	35686678	1342	1342	1342	1342	0
78	20241018	180600	35686678	1342	1342	1342	1342	0
79	20241018	180500	35686678	1342	1342	1342	1342	0
80	20241018	180400	35686678	1342	1342	1342	1342	0
81	20241018	180300	35686678	1342	1342	1342	1342	0
82	20241018	180200	35686678	1342	1342	1342	1342	0
83	20241018	180100	35686678	1342	1342	1342	1342	0
84	20241018	180000	35686678	1342	1342	1342	1342	0
85	20241018	175900	35686678	1342	1342	1342	1342	0
86	20241018	175800	35686678	1342	1342	1342	1342	0
87	20241018	175700	35686678	1342	1342	1342	1342	0
88	20241018	175600	35686678	1342	1342	1342	1342	0
89	20241018	175500	35686678	1342	1342	1342	1342	0
90	20241018	175400	35686678	1342	1342	1342	1342	0
91	20241018	175300	35686678	1342	1342	1342	1342	0
92	20241018	175200	35686678	1342	1342	1342	1342	101
93	20241018	175100	35686678	1342	1342	1342	1342	0
94	20241018	175000	35686678	1342	1342	1342	1342	0
95	20241018	174900	35686678	1342	1342	1342	1342	0
96	20241018	174800	35686678	1342	1342	1342	1342	0
97	20241018	174700	35686678	1342	1342	1342	1342	0
98	20241018	174600	35686678	1342	1342	1342	1342	0
99	20241018	174500	35686678	1342	1342	1342	1342	0
100	20241018	174400	35686678	1342	1342	1342	1342	0
101	20241018	174300	35686678	1342	1342	1342	1342	0
102	20241018	174200	35686678	1342	1342	1342	1342	0
103	20241018	174100	35686678	1342	1342	1342	1342	0
104	20241018	174000	35686678	1342	1342	1342	1342	0
105	20241018	173900	35686678	1342	1342	1342	1342	0
106	20241018	173800	35686678	1342	1342	1342	1342	0
107	20241018	173700	35686678	1342	1342	1342	1342	0
108	20241018	173600	35686678	1342	1342	1342	1342	0
109	20241018	173500	35686678	1342	1342	1342	1342	0
110	20241018	173400	35686678	1342	1342	1342	1342	0
111	20241018	173300	35686678	1342	1342	1342	1342	0
112	20241018	173200	35686678	1342	1342	1342	1342	0
113	20241018	173100	35686678	1342	1342	1342	1342	0
114	20241018	173000	35686678	1342	1342	1342	1342	0
115	20241018	172900	35686678	1342	1342	1342	1342	0
116	20241018	172800	35686678	1342	1342	1342	1342	0
117	20241018	172700	35686678	1342	1342	1342	1342	0
118	20241018	172600	35686678	1342	1342	1342	1342	0
119	20241018	172500	35686678	1342	1342	1342	1342	0
120	20241018	172400	35686678	1342	1342	1342	1342	0
121	20241018	172300	35686678	1342	1342	1342	1342	0
122	20241018	172200	35686678	1342	1342	1342	1342	101
123	20241018	172100	35686678	1342	1342	1342	1342	0
124	20241018	172000	35686678	1342	1342	1342	1342	0
125	20241018	171900	35686678	1342	1342	1342	1342	0
126	20241018	171800	35686678	1342	1342	1342	1342	0
127	20241018	171700	35686678	1342	1342	1342	1342	0
128	20241018	171600	35686678	1342	1342	1342	1342	0
129	20241018	171500	35686678	1342	1342	1342	1342	0
130	20241018	171400	35686678	1342	1342	1342	1342	0
131	20241018	171300	35686678	1342	1342	1342	1342	0
132	20241018	171200	35686678	1342	1342	1342	1342	0
133	20241018	171100	35686678	1342	1342	1342	1342	0
134	20241018	171000	35686678	1342	1342	1342	1342	0
135	20241018	170900	35686678	1342	1342	1342	1342	0
136	20241018	170800	35686678	1342	1342	1342	1342	0
137	20241018	170700	35686678	1342	1342	1342	1342	0
138	20241018	170600	35686678	1342	1342	1342	1342	0
139	20241018	170500	35686678	1342	1342	1342	1342	0
140	20241018	170400	35686678	1342	1342	1342	1342	0
141	20241018	170300	35686678	1342	1342	1342	1342	0
142	20241018	170200	35686678	1342	1342	1342	1342	0
143	20241018	170100	35686678	1342	1342	1342	1342	0
144	20241018	170000	35686678	1342	1342	1342	1342	0
145	20241018	165900	35686678	1342	1342	1342	1342	0
146	20241018	165800	35686678	1342	1342	1342	1342	0
147	20241018	165700	35686678	1342	1342	1342	1342	0
148	20241018	165600	35686678	1342	1342	1342	1342	0
149	20241018	165500	35686678	1342	1342	1342	1342	0
150	20241018	165400	35686678	1342	1342	1342	1342	0
151	20241018	165300	35686678	1342	1342	1342	1342	0
152	20241018	165200	35686678	1342	1342	1342	1342	101
153	20241018	165100	35686678	1342	1342	1342	1342	0
154	20241018	165000	35686678	1342	1342	1342	1342	0
155	20241018	164900	35686678	1342	1342	1342	1342	0
156	20241018	164800	35686678	1342	1342	1342	1342	0
157	20241018	164700	35686678	1342	1342	1342	1342	0
158	20241018	164600	35686678	1342	1342	1342	1342	0
159	20241018	164500	35686678	1342	1342	1342	1342	0
160	20241018	164400	35686678	1342	1342	1342	1342	0
161	20241018	164300	35686678	1342	1342	1342	1342	0
162	20241018	164200	35686678	1342	1342	1342	1342	0
163	20241018	164100	35686678	1342	1342	1342	1342	0
164	20241018	164000	35686678	1342	1342	1342	1342	0
165	20241018	163900	35686678	1342	1342	1342	1342	0
166	20241018	163800	35686678	1342	1342	1342	1342	0
167	20241018	163700	35686678	1342	1342	1342	1342	0
168	20241018	163600	35686678	1342	1342	1342	1342	0
169	20241018	163500	35686678	1342	1342	1342	1342	0
170	20241018	163400	35686678	1342	1342	1342	1342	0
171	20241018	163300	35686678	1342	1342	1342	1342	0
172	20241018	163200	35686678	1342	1342	1342	1342	0
173	20241018	163100	35686678	1342	1342	1342	1342	0
174	20241018	163000	35686678	1342	1342	1342	1342	0
175	20241018	162900	35686678	1342	1342	1342	1342	0
176	20241018	162800	35686678	1342	1342	1342	1342	0
177	20241018	162700	35686678	1342	1342	1342	1342	0
178	20241018	162600	35686678	1342	1342	1342	1342	0
179	20241018	162500	35686678	1342	1342	1342	1342	0
180	20241018	162400	35686678	1342	1342	1342	1342	0
181	20241018	162300	35686678	1342	1342	1342	1342	0
182	20241018	162200	35686678	1342	1342	1342	1342	101
183	20241018	162100	35686678	1342	1342	1342	1342	0
184	20241018	162000	35686678	1342	1342	1342	1342	0
185	20241018	161900	35686678	1342	1342	1342	1342	0
186	20241018	161800	35686678	1342	1342	1342	1342	0
187	20241018	161700	35686678	1342	1342	1342	1342	0
188	20241018	161600	35686678	1342	1342	1342	1342	0
189	20241018	161500	35686678	1342	1342	1342	1342	0
190	20241018	161400	35686678	1342	1342	1342	1342	0
191	20241018	161300	35686678	1342	1342	1342	1342	0
192	20241018	161200	35686678	1342	1342	1342	1342	0
193	20241018	161100	35686678	1342	1342	1342	1342	0
194	20241018	161000	35686678	1342	1342	1342	1342	0
195	20241018	160900	35686678	1342	1342	1342	1342	0
196	20241018	160800	35686678	1342	1342	1342	1342	0
197	20241018	160700	35686678	1342	1342	1342	1342	0
198	20241018	160600	35686678	1342	1342	1342	1342	0
199	20241018	160500	35686678	1342	1342	1342	1342	0
200	20241018	160400	35686678	1342	1342	1342	1342	0
201	20241018	160300	35686678	1342	1342	1342	1342	0
202	20241018	160200	35686678	1342	1342	1342	1342	0
203	20241018	160100	35686678	1342	1342	1342	1342	0
204	20241018	160000	35686678	1342	1342	1342	1342	0
205	20241018	155900	35686678	1342	1342	1342	1342	0
206	20241018	155800	35686678	1342	1342	1342	1342	0
207	20241018	155700	35686678	1342	1342	1342	1342	0
208	20241018	155600	35686678	1342	1342	1342	1342	0
209	20241018	155500	35686678	1342	1342	1342	1342	0
210	20241018	155400	35686678	1342	1342	1342	1342	0
211	20241018	155300	35686678	1342	1342	1342	1342	0
212	20241018	155200	35686678	1342	1342	1342	1342	101
213	20241018	155100	35686678	1342	1342	1342	1342	0
214	20241018	155000	35686678	1342	1342	1342	1342	0
215	20241018	154900	35686678	1342	1342	1342	1342	0
216	20241018	154800	35686678	1342	1342	1342	1342	0
217	20241018	154700	35686678	1342	1342	1342	1342	0
218	20241018	154600	35686678	1342	1342	1342	1342	0
219	20241018	154500	35686678	1342	1342	1342	1342	0
220	20241018	154400	35686678	1342	1342	1342	1342	0
221	20241018	154300	35686678	1342	1342	1342	1342	0
222	20241018	154200	35686678	1342	1342	1342	1342	0
223	20241018	154100	35686678	1342	1342	1342	1342	0
224	20241018	154000	35686678	1342	1342	1342	1342	0
225	20241018	153900	35686678	1342	1342	1342	1342	0
226	20241018	153800	35686678	1342	1342	1342	1342	0
227	20241018	153700	35686678	1342	1342	1342	1342	0
228	20241018	153600	35686678	1342	1342	1342	1342	0
229	20241018	153500	35686678	1342	1342	1342	1342	0
230	20241018	153400	35686678	1342	1342	1342	1342	0
231	20241018	153300	35686678	1342	1342	1342	1342	0
232	20241018	153200	35686678	1342	1342	1342	1342	0
233	20241018	153100	35686678	1342	1342	1342	1342	0
234	20241018	153000	35686678	1342	1342	1342	1342	101
235	20241018	152900	35551136	1342	1342	1342	1342	0
236	20241018	152800	35551136	1342	1342	1342	1342	0
237	20241018	152700	35551136	1342	1342	1342	1342	0
238	20241018	152600	35551136	1342	1342	1342	1342	0
239	20241018	152500	35551136	1342	1342	1342	1342	0
240	20241018	152400	35551136	1342	1342	1342	1342	0
241	20241018	152300	35551136	1342	1342	1342	1342	0
242	20241018	152200	35551136	1342	1342	1342	1342	0
243	20241018	152100	35551136	1342	1342	1342	1342	0
244	20241018	152000	35551136	1342	1342	1342	1342	0
245	20241018	151900	35551136	1342	1342	1342	1342	227
246	20241018	151800	35246502	1342	1342	1342	1342	123
247	20241018	151700	35081436	1342	1342	1342	1342	0
248	20241018	151600	35081436	1342	1342	1342	1342	0
249	20241018	151500	35081436	1342	1342	1342	1342	0
250	20241018	151400	35081436	1342	1342	1342	1342	0
251	20241018	151300	35081436	1342	1342	1342	1342	0
252	20241018	151200	35081436	1342	1342	1342	1342	0
253	20241018	151100	35081436	1342	1342	1342	1342	0
254	20241018	151000	35081436	1342	1342	1342	1342	0
255	20241018	150900	35081436	1342	1342	1342	1342	0
256	20241018	150800	35081436	1342	1342	1342	1342	0
257	20241018	150700	35081436	1342	1342	1342	1342	0
258	20241018	150600	35081436	1342	1342	1342	1342	0
259	20241018	150500	35081436	1342	1342	1342	1342	0
260	20241018	150400	35081436	1342	1342	1342	1342	0
261	20241018	150300	35081436	1342	1342	1342	1342	0
262	20241018	150200	35081436	1342	1342	1342	1342	0
263	20241018	150100	35081436	1342	1342	1342	1342	1
264	20241018	150000	35080094	1346	1344	1346	1343	18
265	20241018	145900	35055891	1346	1344	1346	1344	42
266	20241018	145800	34999439	1347	1347	1347	1347	0
267	20241018	145700	34999439	1347	1347	1347	1347	0
268	20241018	145600	34999439	1347	1347	1347	1347	0
269	20241018	145500	34999439	1347	1347	1347	1347	0
270	20241018	145400	34999439	1347	1347	1347	1347	0
271	20241018	145300	34999439	1347	1347	1347	1347	0
272	20241018	145200	34999439	1347	1343	1347	1343	4
273	20241018	145100	34994059	1343	1343	1343	1343	1
274	20241018	145000	34992716	1344	1344	1344	1344	0
275	20241018	144900	34992716	1344	1346	1346	1344	14
276	20241018	144800	34973896	1347	1347	1347	1347	0
277	20241018	144700	34973896	1347	1347	1347	1347	0
278	20241018	144600	34973896	1347	1347	1347	1347	193
279	20241018	144500	34713925	1347	1347	1347	1347	0
280	20241018	144400	34713925	1347	1347	1347	1347	0
281	20241018	144300	34713925	1347	1347	1347	1347	0
282	20241018	144200	34713925	1347	1347	1347	1347	0
283	20241018	144100	34713925	1347	1346	1347	1346	367
284	20241018	144000	34219628	1347	1347	1347	1347	0
285	20241018	143900	34219628	1347	1347	1347	1347	0
286	20241018	143800	34219628	1347	1347	1347	1347	0
287	20241018	143700	34219628	1347	1347	1347	1347	0
288	20241018	143600	34219628	1347	1346	1347	1346	10
289	20241018	143500	34206166	1346	1346	1346	1346	0
290	20241018	143400	34206166	1346	1346	1346	1346	0
291	20241018	143300	34206166	1346	1346	1346	1346	0
292	20241018	143200	34206166	1346	1346	1346	1346	2
293	20241018	143100	34203474	1347	1347	1347	1347	2
294	20241018	143000	34200780	1347	1347	1347	1347	0
295	20241018	142900	34200780	1347	1347	1347	1347	0
296	20241018	142800	34200780	1347	1345	1347	1345	225
297	20241018	142700	33898005	1344	1344	1344	1344	0
298	20241018	142600	33898005	1344	1344	1344	1344	0
299	20241018	142500	33898005	1344	1344	1344	1344	29
300	20241018	142400	33859029	1344	1342	1344	1342	313
301	20241018	142300	33438697	1342	1342	1342	1342	0
302	20241018	142200	33438697	1342	1342	1342	1342	75
303	20241018	142100	33338047	1340	1340	1340	1340	0
304	20241018	142000	33338047	1340	1340	1340	1340	0
305	20241018	141900	33338047	1340	1340	1340	1340	0
306	20241018	141800	33338047	1340	1340	1340	1340	0
307	20241018	141700	33338047	1340	1340	1340	1340	0
308	20241018	141600	33338047	1340	1340	1340	1340	0
309	20241018	141500	33338047	1340	1340	1340	1340	0
310	20241018	141400	33338047	1340	1340	1340	1340	0
311	20241018	141300	33338047	1340	1340	1340	1340	0
312	20241018	141200	33338047	1340	1340	1340	1340	0
313	20241018	141100	33338047	1340	1340	1340	1340	0
314	20241018	141000	33338047	1340	1340	1340	1340	0
315	20241018	140900	33338047	1340	1340	1340	1340	0
316	20241018	140800	33338047	1340	1340	1340	1340	0
317	20241018	140700	33338047	1340	1340	1340	1340	0
318	20241018	140600	33338047	1340	1340	1340	1340	0
319	20241018	140500	33338047	1340	1340	1340	1340	0
320	20241018	140400	33338047	1340	1340	1340	1340	0
321	20241018	140300	33338047	1340	1340	1340	1340	0
322	20241018	140200	33338047	1340	1340	1340	1340	0
323	20241018	140100	33338047	1340	1340	1340	1340	0
324	20241018	140000	33338047	1340	1340	1340	1340	0
325	20241018	135900	33338047	1340	1340	1340	1340	0
326	20241018	135800	33338047	1340	1340	1340	1340	0
327	20241018	135700	33338047	1340	1340	1340	1340	0
328	20241018	135600	33338047	1340	1340	1340	1340	0
329	20241018	135500	33338047	1340	1340	1340	1340	0
330	20241018	135400	33338047	1340	1340	1340	1340	0
331	20241018	135300	33338047	1340	1340	1340	1340	1
332	20241018	135200	33336707	1340	1340	1340	1340	0
333	20241018	135100	33336707	1340	1340	1340	1340	0
334	20241018	135000	33336707	1340	1340	1340	1340	0
335	20241018	134900	33336707	1340	1340	1340	1340	0
336	20241018	134800	33336707	1340	1340	1340	1340	0
337	20241018	134700	33336707	1340	1340	1340	1340	0
338	20241018	134600	33336707	1340	1340	1340	1340	0
339	20241018	134500	33336707	1340	1340	1340	1340	0
340	20241018	134400	33336707	1340	1340	1340	1340	0
341	20241018	134300	33336707	1340	1340	1340	1340	0
342	20241018	134200	33336707	1340	1340	1340	1340	0
343	20241018	134100	33336707	1340	1340	1340	1340	0
344	20241018	134000	33336707	1340	1340	1340	1340	0
345	20241018	133900	33336707	1340	1340	1340	1340	0
346	20241018	133800	33336707	1340	1340	1340	1340	0
347	20241018	133700	33336707	1340	1340	1340	1340	30
348	20241018	133600	33296507	1340	1340	1340	1340	0
349	20241018	133500	33296507	1340	1340	1340	1340	0
350	20241018	133400	33296507	1340	1340	1340	1340	445
351	20241018	133300	32700207	1340	1340	1340	1340	2555
352	20241018	133200	29276507	1343	1343	1343	1343	0
353	20241018	133100	29276507	1343	1343	1343	1343	0
354	20241018	133000	29276507	1343	1343	1343	1343	358
355	20241018	132900	28795713	1340	1340	1340	1340	1
356	20241018	132800	28794373	1340	1340	1340	1340	0
357	20241018	132700	28794373	1340	1340	1340	1340	0
358	20241018	132600	28794373	1340	1340	1340	1340	0
359	20241018	132500	28794373	1340	1340	1340	1340	0
360	20241018	132400	28794373	1340	1340	1340	1340	0
361	20241018	132300	28794373	1340	1340	1340	1340	0
362	20241018	132200	28794373	1340	1340	1340	1340	0
363	20241018	132100	28794373	1340	1340	1340	1340	0
364	20241018	132000	28794373	1340	1340	1340	1340	0
365	20241018	131900	28794373	1340	1343	1343	1340	1000
366	20241018	131800	27454336	1345	1345	1345	1345	0
367	20241018	131700	27454336	1345	1345	1345	1345	0
368	20241018	131600	27454336	1345	1345	1345	1345	0
369	20241018	131500	27454336	1345	1345	1345	1345	0
370	20241018	131400	27454336	1345	1345	1345	1345	0
371	20241018	131300	27454336	1345	1345	1345	1345	0
372	20241018	131200	27454336	1345	1345	1345	1344	376
373	20241018	131100	26948701	1346	1347	1347	1346	1945
374	20241018	131000	24328787	1347	1347	1347	1347	0
375	20241018	130900	24328787	1347	1347	1347	1347	0
376	20241018	130800	24328787	1347	1347	1347	1347	0
377	20241018	130700	24328787	1347	1347	1347	1347	0
378	20241018	130600	24328787	1347	1347	1347	1347	80
379	20241018	130500	24221027	1348	1348	1348	1348	0
380	20241018	130400	24221027	1348	1348	1348	1348	0
381	20241018	130300	24221027	1348	1348	1348	1348	0
382	20241018	130200	24221027	1348	1348	1348	1348	91
383	20241018	130100	24098359	1347	1346	1347	1346	169
384	20241018	130000	23870718	1345	1345	1345	1345	0
385	20241018	125900	23870718	1345	1345	1345	1345	0
386	20241018	125800	23870718	1345	1345	1345	1345	0
387	20241018	125700	23870718	1345	1345	1345	1345	0
388	20241018	125600	23870718	1345	1345	1345	1345	0
389	20241018	125500	23870718	1345	1345	1345	1345	0
390	20241018	125400	23870718	1345	1345	1345	1345	0
391	20241018	125300	23870718	1345	1345	1345	1345	0
392	20241018	125200	23870718	1345	1345	1345	1345	0
393	20241018	125100	23870718	1345	1345	1345	1345	0
394	20241018	125000	23870718	1345	1345	1345	1345	0
395	20241018	124900	23870718	1345	1345	1345	1345	0
396	20241018	124800	23870718	1345	1345	1345	1345	0
397	20241018	124700	23870718	1345	1345	1345	1345	0
398	20241018	124600	23870718	1345	1345	1345	1345	273
399	20241018	124500	23503533	1345	1345	1345	1345	0
400	20241018	124400	23503533	1345	1345	1345	1345	0
401	20241018	124300	23503533	1345	1345	1345	1345	0
402	20241018	124200	23503533	1345	1345	1345	1345	0
403	20241018	124100	23503533	1345	1345	1345	1345	0
404	20241018	124000	23503533	1345	1345	1345	1345	0
405	20241018	123900	23503533	1345	1345	1345	1345	0
406	20241018	123800	23503533	1345	1345	1345	1345	0
407	20241018	123700	23503533	1345	1345	1345	1345	0
408	20241018	123600	23503533	1345	1345	1345	1345	0
409	20241018	123500	23503533	1345	1345	1345	1345	0
410	20241018	123400	23503533	1345	1345	1345	1345	0
411	20241018	123300	23503533	1345	1345	1345	1345	0
412	20241018	123200	23503533	1345	1345	1345	1345	0
413	20241018	123100	23503533	1345	1345	1345	1345	15
414	20241018	123000	23483358	1343	1343	1343	1343	0
415	20241018	122900	23483358	1343	1343	1343	1343	0
416	20241018	122800	23483358	1343	1343	1343	1343	0
417	20241018	122700	23483358	1343	1343	1343	1343	0
418	20241018	122600	23483358	1343	1343	1343	1343	0
419	20241018	122500	23483358	1343	1343	1343	1343	0
420	20241018	122400	23483358	1343	1343	1343	1343	0
421	20241018	122300	23483358	1343	1343	1343	1343	0
422	20241018	122200	23483358	1343	1343	1343	1343	37
423	20241018	122100	23433667	1343	1343	1343	1343	36
424	20241018	122000	23385319	1345	1345	1345	1345	0
425	20241018	121900	23385319	1345	1345	1345	1345	0
426	20241018	121800	23385319	1345	1345	1345	1345	0
427	20241018	121700	23385319	1345	1345	1345	1345	4
428	20241018	121600	23379939	1343	1343	1343	1343	20
429	20241018	121500	23353079	1343	1343	1343	1343	0
430	20241018	121400	23353079	1343	1343	1343	1343	0
431	20241018	121300	23353079	1343	1343	1343	1343	0
432	20241018	121200	23353079	1343	1343	1343	1343	0
433	20241018	121100	23353079	1343	1343	1343	1343	3
434	20241018	121000	23349050	1345	1345	1345	1345	0
435	20241018	120900	23349050	1345	1345	1345	1345	0
436	20241018	120800	23349050	1345	1345	1345	1345	0
437	20241018	120700	23349050	1345	1345	1345	1345	0
438	20241018	120600	23349050	1345	1345	1345	1345	0
439	20241018	120500	23349050	1345	1345	1345	1345	0
440	20241018	120400	23349050	1345	1345	1345	1345	1
441	20241018	120300	23347705	1343	1343	1343	1343	0
442	20241018	120200	23347705	1343	1343	1343	1343	0
443	20241018	120100	23347705	1343	1343	1343	1343	0
444	20241018	120000	23347705	1343	1343	1343	1343	0
445	20241018	115900	23347705	1343	1343	1343	1343	0
446	20241018	115800	23347705	1343	1343	1343	1343	0
447	20241018	115700	23347705	1343	1343	1343	1343	0
448	20241018	115600	23347705	1343	1343	1343	1343	0
449	20241018	115500	23347705	1343	1343	1343	1343	0
450	20241018	115400	23347705	1343	1343	1343	1343	0
451	20241018	115300	23347705	1343	1343	1343	1343	0
452	20241018	115200	23347705	1343	1343	1343	1343	0
453	20241018	115100	23347705	1343	1343	1343	1343	0
454	20241018	115000	23347705	1343	1343	1343	1343	0
455	20241018	114900	23347705	1343	1343	1343	1343	0
456	20241018	114800	23347705	1343	1343	1343	1343	0
457	20241018	114700	23347705	1343	1343	1343	1343	0
458	20241018	114600	23347705	1343	1343	1343	1343	124
459	20241018	114500	23181173	1344	1344	1344	1344	0
460	20241018	114400	23181173	1344	1344	1344	1344	24
461	20241018	114300	23148917	1345	1345	1345	1345	412
462	20241018	114200	22594777	1344	1344	1344	1344	0
463	20241018	114100	22594777	1344	1344	1344	1344	0
464	20241018	114000	22594777	1344	1344	1344	1344	0
465	20241018	113900	22594777	1344	1344	1344	1344	0
466	20241018	113800	22594777	1344	1344	1344	1344	0
467	20241018	113700	22594777	1344	1344	1344	1344	0
468	20241018	113600	22594777	1344	1344	1344	1344	1
469	20241018	113500	22593433	1344	1344	1344	1344	0
470	20241018	113400	22593433	1344	1344	1344	1344	0
471	20241018	113300	22593433	1344	1344	1344	1344	0
472	20241018	113200	22593433	1344	1344	1344	1344	0
473	20241018	113100	22593433	1344	1344	1344	1344	0
474	20241018	113000	22593433	1344	1344	1344	1344	0
475	20241018	112900	22593433	1344	1344	1344	1344	3
476	20241018	112800	22589401	1344	1344	1344	1344	0
477	20241018	112700	22589401	1344	1344	1344	1344	0
478	20241018	112600	22589401	1344	1344	1344	1344	0
479	20241018	112500	22589401	1344	1344	1344	1344	11
480	20241018	112400	22574617	1343	1343	1343	1343	0
481	20241018	112300	22574617	1343	1343	1343	1343	0
482	20241018	112200	22574617	1343	1343	1343	1343	0
483	20241018	112100	22574617	1343	1343	1343	1343	0
484	20241018	112000	22574617	1343	1343	1343	1343	0
485	20241018	111900	22574617	1343	1343	1343	1343	0
486	20241018	111800	22574617	1343	1343	1343	1343	0
487	20241018	111700	22574617	1343	1343	1343	1343	0
488	20241018	111600	22574617	1343	1343	1343	1343	0
489	20241018	111500	22574617	1343	1343	1343	1343	0
490	20241018	111400	22574617	1343	1343	1343	1343	0
491	20241018	111300	22574617	1343	1343	1343	1343	0
492	20241018	111200	22574617	1343	1343	1343	1343	0
493	20241018	111100	22574617	1343	1343	1343	1343	0
494	20241018	111000	22574617	1343	1343	1343	1343	7
495	20241018	110900	22565216	1343	1343	1343	1343	0
496	20241018	110800	22565216	1343	1343	1343	1343	1
497	20241018	110700	22563873	1343	1344	1344	1343	38
498	20241018	110600	22512838	1345	1345	1345	1345	0
499	20241018	110500	22512838	1345	1343	1345	1343	80
500	20241018	110400	22405318	1340	1340	1340	1340	0
501	20241018	110300	22405318	1340	1340	1340	1340	0
502	20241018	110200	22405318	1340	1342	1342	1340	53
503	20241018	110100	22334295	1342	1342	1342	1342	2
504	20241018	110000	22331611	1342	1342	1342	1342	0
505	20241018	105900	22331611	1342	1342	1342	1342	0
506	20241018	105800	22331611	1342	1342	1342	1342	0
507	20241018	105700	22331611	1342	1342	1342	1342	1000
508	20241018	105600	20989611	1342	1342	1342	1342	0
509	20241018	105500	20989611	1342	1342	1342	1342	0
510	20241018	105400	20989611	1342	1342	1342	1342	0
511	20241018	105300	20989611	1342	1342	1342	1342	0
512	20241018	105200	20989611	1342	1342	1342	1342	7
513	20241018	105100	20980217	1344	1344	1344	1344	0
514	20241018	105000	20980217	1344	1344	1344	1344	2
515	20241018	104900	20977529	1344	1344	1344	1344	0
516	20241018	104800	20977529	1344	1344	1344	1344	0
517	20241018	104700	20977529	1344	1344	1344	1344	0
518	20241018	104600	20977529	1344	1344	1344	1344	14
519	20241018	104500	20958713	1342	1343	1343	1342	7
520	20241018	104400	20949318	1344	1344	1344	1344	0
521	20241018	104300	20949318	1344	1344	1344	1344	0
522	20241018	104200	20949318	1344	1344	1344	1344	0
523	20241018	104100	20949318	1344	1344	1344	1344	0
524	20241018	104000	20949318	1344	1344	1344	1344	8
525	20241018	103900	20938566	1343	1343	1343	1343	0
526	20241018	103800	20938566	1343	1343	1343	1343	0
527	20241018	103700	20938566	1343	1343	1343	1343	0
528	20241018	103600	20938566	1343	1343	1343	1343	0
529	20241018	103500	20938566	1343	1343	1343	1343	0
530	20241018	103400	20938566	1343	1343	1343	1343	0
531	20241018	103300	20938566	1343	1343	1343	1343	0
532	20241018	103200	20938566	1343	1343	1343	1343	74
533	20241018	103100	20839184	1348	1348	1348	1348	0
534	20241018	103000	20839184	1348	1345	1349	1345	12
535	20241018	102900	20823006	1349	1349	1349	1349	0
536	20241018	102800	20823006	1349	1349	1349	1349	0
537	20241018	102700	20823006	1349	1349	1349	1349	0
538	20241018	102600	20823006	1349	1349	1349	1349	0
539	20241018	102500	20823006	1349	1349	1349	1349	0
540	20241018	102400	20823006	1349	1345	1349	1345	24
541	20241018	102300	20790718	1343	1343	1343	1343	0
542	20241018	102200	20790718	1343	1343	1343	1343	7
543	20241018	102100	20781317	1343	1343	1343	1343	900
544	20241018	102000	19572617	1343	1343	1343	1343	0
545	20241018	101900	19572617	1343	1343	1343	1343	0
546	20241018	101800	19572617	1343	1343	1343	1343	0
547	20241018	101700	19572617	1343	1343	1343	1343	0
548	20241018	101600	19572617	1343	1343	1343	1343	0
549	20241018	101500	19572617	1343	1343	1343	1343	304
550	20241018	101400	19164345	1349	1349	1349	1349	0
551	20241018	101300	19164345	1349	1349	1349	1349	0
552	20241018	101200	19164345	1349	1349	1349	1349	0
553	20241018	101100	19164345	1349	1349	1349	1349	0
554	20241018	101000	19164345	1349	1349	1349	1349	0
555	20241018	100900	19164345	1349	1346	1349	1346	1491
556	20241018	100800	17152995	1343	1343	1343	1343	0
557	20241018	100700	17152995	1343	1343	1343	1343	300
558	20241018	100600	16750095	1343	1343	1343	1343	0
559	20241018	100500	16750095	1343	1343	1343	1343	0
560	20241018	100400	16750095	1343	1343	1343	1343	0
561	20241018	100300	16750095	1343	1343	1343	1343	0
562	20241018	100200	16750095	1343	1343	1343	1343	0
563	20241018	100100	16750095	1343	1343	1343	1343	0
564	20241018	100000	16750095	1343	1343	1343	1343	7
565	20241018	095900	16740694	1343	1343	1343	1343	0
566	20241018	095800	16740694	1343	1343	1343	1343	0
567	20241018	095700	16740694	1343	1346	1346	1343	5
568	20241018	095600	16733973	1347	1347	1347	1347	26
569	20241018	095500	16698951	1347	1347	1347	1347	0
570	20241018	095400	16698951	1347	1347	1347	1347	0
571	20241018	095300	16698951	1347	1347	1347	1347	0
572	20241018	095200	16698951	1347	1347	1347	1347	0
573	20241018	095100	16698951	1347	1349	1349	1347	3112
574	20241018	095000	12500978	1349	1349	1349	1349	0
575	20241018	094900	12500978	1349	1349	1349	1349	0
576	20241018	094800	12500978	1349	1349	1349	1349	20
577	20241018	094700	12473998	1349	1349	1349	1349	184
578	20241018	094600	12225782	1349	1349	1349	1349	0
579	20241018	094500	12225782	1349	1349	1349	1349	0
580	20241018	094400	12225782	1349	1349	1349	1349	50
581	20241018	094300	12158332	1349	1349	1349	1349	1
582	20241018	094200	12156983	1347	1347	1347	1347	25
583	20241018	094100	12123308	1347	1347	1347	1347	0
584	20241018	094000	12123308	1347	1347	1347	1347	0
585	20241018	093900	12123308	1347	1347	1347	1347	0
586	20241018	093800	12123308	1347	1347	1347	1347	15
587	20241018	093700	12103103	1350	1350	1350	1350	0
588	20241018	093600	12103103	1350	1350	1350	1350	0
589	20241018	093500	12103103	1350	1350	1350	1350	0
590	20241018	093400	12103103	1350	1350	1350	1350	0
591	20241018	093300	12103103	1350	1350	1350	1350	0
592	20241018	093200	12103103	1350	1348	1350	1348	1428
593	20241018	093100	10175311	1350	1347	1350	1347	627
594	20241018	093000	9329019	1348	1346	1348	1346	69
595	20241018	092900	9236011	1348	1346	1348	1346	71
596	20241018	092800	9140373	1347	1346	1347	1346	18
597	20241018	092700	9116138	1347	1346	1347	1346	66
598	20241018	092600	9027244	1346	1346	1346	1346	68
599	20241018	092500	8935716	1346	1345	1346	1345	104
600	20241018	092400	8795834	1345	1345	1345	1345	165
601	20241018	092300	8573909	1344	1343	1344	1343	387
602	20241018	092200	8054021	1343	1343	1343	1343	0
603	20241018	092100	8054021	1343	1343	1343	1343	0
604	20241018	092000	8054021	1343	1343	1343	1343	0
605	20241018	091900	8054021	1343	1343	1343	1343	0
606	20241018	091800	8054021	1343	1343	1343	1343	0
607	20241018	091700	8054021	1343	1343	1343	1343	4
608	20241018	091600	8048649	1342	1342	1342	1342	0
609	20241018	091500	8048649	1342	1341	1342	1341	1838
610	20241018	091400	5583834	1341	1341	1341	1341	54
611	20241018	091300	5511420	1341	1341	1341	1341	1
612	20241018	091200	5510079	1340	1340	1340	1340	0
613	20241018	091100	5510079	1340	1340	1340	1340	0
614	20241018	091000	5510079	1340	1340	1340	1340	0
615	20241018	090900	5510079	1340	1340	1340	1340	0
616	20241018	090800	5510079	1340	1340	1340	1340	0
617	20241018	090700	5510079	1340	1340	1340	1340	0
618	20241018	090600	5510079	1340	1340	1340	1340	0
619	20241018	090500	5510079	1340	1340	1340	1340	0
620	20241018	090400	5510079	1340	1340	1340	1340	0
621	20241018	090300	5510079	1340	1340	1340	1340	4
622	20241018	090200	5504719	1340	1340	1340	1340	297
623	20241018	090100	5106739	1339	1339	1339	1339	0
624	20241018	090000	5106739	1339	1340	1340	1339	2830