KissMeData/258610/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	205800	14841306	1580	1580	1580	1580	186
3	20241018	205700	14841306	1580	1580	1580	1580	0
4	20241018	205600	14841306	1580	1580	1580	1580	0
5	20241018	205500	14841306	1580	1580	1580	1580	0
6	20241018	205400	14841306	1580	1580	1580	1580	0
7	20241018	205300	14841306	1580	1580	1580	1580	0
8	20241018	205200	14841306	1580	1580	1580	1580	0
9	20241018	205100	14841306	1580	1580	1580	1580	0
10	20241018	205000	14841306	1580	1580	1580	1580	0
11	20241018	204900	14841306	1580	1580	1580	1580	0
12	20241018	204800	14841306	1580	1580	1580	1580	0
13	20241018	204700	14841306	1580	1580	1580	1580	0
14	20241018	204600	14841306	1580	1580	1580	1580	0
15	20241018	204500	14841306	1580	1580	1580	1580	0
16	20241018	204400	14841306	1580	1580	1580	1580	0
17	20241018	204300	14841306	1580	1580	1580	1580	0
18	20241018	204200	14841306	1580	1580	1580	1580	0
19	20241018	204100	14841306	1580	1580	1580	1580	0
20	20241018	204000	14841306	1580	1580	1580	1580	0
21	20241018	203900	14841306	1580	1580	1580	1580	0
22	20241018	203800	14841306	1580	1580	1580	1580	0
23	20241018	203700	14841306	1580	1580	1580	1580	0
24	20241018	203600	14841306	1580	1580	1580	1580	0
25	20241018	203500	14841306	1580	1580	1580	1580	0
26	20241018	203400	14841306	1580	1580	1580	1580	0
27	20241018	203300	14841306	1580	1580	1580	1580	0
28	20241018	203200	14841306	1580	1580	1580	1580	0
29	20241018	203100	14841306	1580	1580	1580	1580	0
30	20241018	203000	14841306	1580	1580	1580	1580	0
31	20241018	202900	14841306	1580	1580	1580	1580	0
32	20241018	202800	14841306	1580	1580	1580	1580	186
33	20241018	202700	14841306	1580	1580	1580	1580	0
34	20241018	202600	14841306	1580	1580	1580	1580	0
35	20241018	202500	14841306	1580	1580	1580	1580	0
36	20241018	202400	14841306	1580	1580	1580	1580	0
37	20241018	202300	14841306	1580	1580	1580	1580	0
38	20241018	202200	14841306	1580	1580	1580	1580	0
39	20241018	202100	14841306	1580	1580	1580	1580	0
40	20241018	202000	14841306	1580	1580	1580	1580	0
41	20241018	201900	14841306	1580	1580	1580	1580	0
42	20241018	201800	14841306	1580	1580	1580	1580	0
43	20241018	201700	14841306	1580	1580	1580	1580	0
44	20241018	201600	14841306	1580	1580	1580	1580	0
45	20241018	201500	14841306	1580	1580	1580	1580	0
46	20241018	201400	14841306	1580	1580	1580	1580	0
47	20241018	201300	14841306	1580	1580	1580	1580	0
48	20241018	201200	14841306	1580	1580	1580	1580	0
49	20241018	201100	14841306	1580	1580	1580	1580	0
50	20241018	201000	14841306	1580	1580	1580	1580	0
51	20241018	200900	14841306	1580	1580	1580	1580	0
52	20241018	200800	14841306	1580	1580	1580	1580	0
53	20241018	200700	14841306	1580	1580	1580	1580	0
54	20241018	200600	14841306	1580	1580	1580	1580	0
55	20241018	200500	14841306	1580	1580	1580	1580	0
56	20241018	200400	14841306	1580	1580	1580	1580	0
57	20241018	200300	14841306	1580	1580	1580	1580	0
58	20241018	200200	14841306	1580	1580	1580	1580	0
59	20241018	200100	14841306	1580	1580	1580	1580	0
60	20241018	200000	14841306	1580	1580	1580	1580	0
61	20241018	195900	14841306	1580	1580	1580	1580	0
62	20241018	195800	14841306	1580	1580	1580	1580	186
63	20241018	195700	14841306	1580	1580	1580	1580	0
64	20241018	195600	14841306	1580	1580	1580	1580	0
65	20241018	195500	14841306	1580	1580	1580	1580	0
66	20241018	195400	14841306	1580	1580	1580	1580	0
67	20241018	195300	14841306	1580	1580	1580	1580	0
68	20241018	195200	14841306	1580	1580	1580	1580	0
69	20241018	195100	14841306	1580	1580	1580	1580	0
70	20241018	195000	14841306	1580	1580	1580	1580	0
71	20241018	194900	14841306	1580	1580	1580	1580	0
72	20241018	194800	14841306	1580	1580	1580	1580	0
73	20241018	194700	14841306	1580	1580	1580	1580	0
74	20241018	194600	14841306	1580	1580	1580	1580	0
75	20241018	194500	14841306	1580	1580	1580	1580	0
76	20241018	194400	14841306	1580	1580	1580	1580	0
77	20241018	194300	14841306	1580	1580	1580	1580	0
78	20241018	194200	14841306	1580	1580	1580	1580	0
79	20241018	194100	14841306	1580	1580	1580	1580	0
80	20241018	194000	14841306	1580	1580	1580	1580	0
81	20241018	193900	14841306	1580	1580	1580	1580	0
82	20241018	193800	14841306	1580	1580	1580	1580	0
83	20241018	193700	14841306	1580	1580	1580	1580	0
84	20241018	193600	14841306	1580	1580	1580	1580	0
85	20241018	193500	14841306	1580	1580	1580	1580	0
86	20241018	193400	14841306	1580	1580	1580	1580	0
87	20241018	193300	14841306	1580	1580	1580	1580	0
88	20241018	193200	14841306	1580	1580	1580	1580	0
89	20241018	193100	14841306	1580	1580	1580	1580	0
90	20241018	193000	14841306	1580	1580	1580	1580	0
91	20241018	192900	14841306	1580	1580	1580	1580	0
92	20241018	192800	14841306	1580	1580	1580	1580	186
93	20241018	192700	14841306	1580	1580	1580	1580	0
94	20241018	192600	14841306	1580	1580	1580	1580	0
95	20241018	192500	14841306	1580	1580	1580	1580	0
96	20241018	192400	14841306	1580	1580	1580	1580	0
97	20241018	192300	14841306	1580	1580	1580	1580	0
98	20241018	192200	14841306	1580	1580	1580	1580	0
99	20241018	192100	14841306	1580	1580	1580	1580	0
100	20241018	192000	14841306	1580	1580	1580	1580	0
101	20241018	191900	14841306	1580	1580	1580	1580	0
102	20241018	191800	14841306	1580	1580	1580	1580	0
103	20241018	191700	14841306	1580	1580	1580	1580	0
104	20241018	191600	14841306	1580	1580	1580	1580	0
105	20241018	191500	14841306	1580	1580	1580	1580	0
106	20241018	191400	14841306	1580	1580	1580	1580	0
107	20241018	191300	14841306	1580	1580	1580	1580	0
108	20241018	191200	14841306	1580	1580	1580	1580	0
109	20241018	191100	14841306	1580	1580	1580	1580	0
110	20241018	191000	14841306	1580	1580	1580	1580	0
111	20241018	190900	14841306	1580	1580	1580	1580	0
112	20241018	190800	14841306	1580	1580	1580	1580	0
113	20241018	190700	14841306	1580	1580	1580	1580	0
114	20241018	190600	14841306	1580	1580	1580	1580	0
115	20241018	190500	14841306	1580	1580	1580	1580	0
116	20241018	190400	14841306	1580	1580	1580	1580	0
117	20241018	190300	14841306	1580	1580	1580	1580	0
118	20241018	190200	14841306	1580	1580	1580	1580	0
119	20241018	190100	14841306	1580	1580	1580	1580	0
120	20241018	190000	14841306	1580	1580	1580	1580	0
121	20241018	185900	14841306	1580	1580	1580	1580	0
122	20241018	185800	14841306	1580	1580	1580	1580	186
123	20241018	185700	14841306	1580	1580	1580	1580	0
124	20241018	185600	14841306	1580	1580	1580	1580	0
125	20241018	185500	14841306	1580	1580	1580	1580	0
126	20241018	185400	14841306	1580	1580	1580	1580	0
127	20241018	185300	14841306	1580	1580	1580	1580	0
128	20241018	185200	14841306	1580	1580	1580	1580	0
129	20241018	185100	14841306	1580	1580	1580	1580	0
130	20241018	185000	14841306	1580	1580	1580	1580	0
131	20241018	184900	14841306	1580	1580	1580	1580	0
132	20241018	184800	14841306	1580	1580	1580	1580	0
133	20241018	184700	14841306	1580	1580	1580	1580	0
134	20241018	184600	14841306	1580	1580	1580	1580	0
135	20241018	184500	14841306	1580	1580	1580	1580	0
136	20241018	184400	14841306	1580	1580	1580	1580	0
137	20241018	184300	14841306	1580	1580	1580	1580	0
138	20241018	184200	14841306	1580	1580	1580	1580	0
139	20241018	184100	14841306	1580	1580	1580	1580	0
140	20241018	184000	14841306	1580	1580	1580	1580	0
141	20241018	183900	14841306	1580	1580	1580	1580	0
142	20241018	183800	14841306	1580	1580	1580	1580	0
143	20241018	183700	14841306	1580	1580	1580	1580	0
144	20241018	183600	14841306	1580	1580	1580	1580	0
145	20241018	183500	14841306	1580	1580	1580	1580	0
146	20241018	183400	14841306	1580	1580	1580	1580	0
147	20241018	183300	14841306	1580	1580	1580	1580	0
148	20241018	183200	14841306	1580	1580	1580	1580	0
149	20241018	183100	14841306	1580	1580	1580	1580	0
150	20241018	183000	14841306	1580	1580	1580	1580	0
151	20241018	182900	14841306	1580	1580	1580	1580	0
152	20241018	182800	14841306	1580	1580	1580	1580	186
153	20241018	182700	14841306	1580	1580	1580	1580	0
154	20241018	182600	14841306	1580	1580	1580	1580	0
155	20241018	182500	14841306	1580	1580	1580	1580	0
156	20241018	182400	14841306	1580	1580	1580	1580	0
157	20241018	182300	14841306	1580	1580	1580	1580	0
158	20241018	182200	14841306	1580	1580	1580	1580	0
159	20241018	182100	14841306	1580	1580	1580	1580	0
160	20241018	182000	14841306	1580	1580	1580	1580	0
161	20241018	181900	14841306	1580	1580	1580	1580	0
162	20241018	181800	14841306	1580	1580	1580	1580	0
163	20241018	181700	14841306	1580	1580	1580	1580	0
164	20241018	181600	14841306	1580	1580	1580	1580	0
165	20241018	181500	14841306	1580	1580	1580	1580	0
166	20241018	181400	14841306	1580	1580	1580	1580	0
167	20241018	181300	14841306	1580	1580	1580	1580	0
168	20241018	181200	14841306	1580	1580	1580	1580	0
169	20241018	181100	14841306	1580	1580	1580	1580	0
170	20241018	181000	14841306	1580	1580	1580	1580	0
171	20241018	180900	14841306	1580	1580	1580	1580	0
172	20241018	180800	14841306	1580	1580	1580	1580	0
173	20241018	180700	14841306	1580	1580	1580	1580	0
174	20241018	180600	14841306	1580	1580	1580	1580	0
175	20241018	180500	14841306	1580	1580	1580	1580	0
176	20241018	180400	14841306	1580	1580	1580	1580	0
177	20241018	180300	14841306	1580	1580	1580	1580	0
178	20241018	180200	14841306	1580	1580	1580	1580	0
179	20241018	180100	14841306	1580	1580	1580	1580	0
180	20241018	180000	14841306	1580	1580	1580	1580	0
181	20241018	175900	14841306	1580	1580	1580	1580	0
182	20241018	175800	14841306	1580	1580	1580	1580	186
183	20241018	175700	14841306	1580	1580	1580	1580	0
184	20241018	175600	14841306	1580	1580	1580	1580	0
185	20241018	175500	14841306	1580	1580	1580	1580	0
186	20241018	175400	14841306	1580	1580	1580	1580	0
187	20241018	175300	14841306	1580	1580	1580	1580	0
188	20241018	175200	14841306	1580	1580	1580	1580	0
189	20241018	175100	14841306	1580	1580	1580	1580	0
190	20241018	175000	14841306	1580	1580	1580	1580	0
191	20241018	174900	14841306	1580	1580	1580	1580	0
192	20241018	174800	14841306	1580	1580	1580	1580	0
193	20241018	174700	14841306	1580	1580	1580	1580	0
194	20241018	174600	14841306	1580	1580	1580	1580	0
195	20241018	174500	14841306	1580	1580	1580	1580	0
196	20241018	174400	14841306	1580	1580	1580	1580	0
197	20241018	174300	14841306	1580	1580	1580	1580	0
198	20241018	174200	14841306	1580	1580	1580	1580	0
199	20241018	174100	14841306	1580	1580	1580	1580	0
200	20241018	174000	14841306	1580	1580	1580	1580	0
201	20241018	173900	14841306	1580	1580	1580	1580	0
202	20241018	173800	14841306	1580	1580	1580	1580	0
203	20241018	173700	14841306	1580	1580	1580	1580	0
204	20241018	173600	14841306	1580	1580	1580	1580	0
205	20241018	173500	14841306	1580	1580	1580	1580	0
206	20241018	173400	14841306	1580	1580	1580	1580	0
207	20241018	173300	14841306	1580	1580	1580	1580	0
208	20241018	173200	14841306	1580	1580	1580	1580	0
209	20241018	173100	14841306	1580	1580	1580	1580	0
210	20241018	173000	14841306	1580	1580	1580	1580	0
211	20241018	172900	14841306	1580	1580	1580	1580	0
212	20241018	172800	14841306	1580	1580	1580	1580	186
213	20241018	172700	14841306	1580	1580	1580	1580	0
214	20241018	172600	14841306	1580	1580	1580	1580	0
215	20241018	172500	14841306	1580	1580	1580	1580	0
216	20241018	172400	14841306	1580	1580	1580	1580	0
217	20241018	172300	14841306	1580	1580	1580	1580	0
218	20241018	172200	14841306	1580	1580	1580	1580	0
219	20241018	172100	14841306	1580	1580	1580	1580	0
220	20241018	172000	14841306	1580	1580	1580	1580	0
221	20241018	171900	14841306	1580	1580	1580	1580	0
222	20241018	171800	14841306	1580	1580	1580	1580	0
223	20241018	171700	14841306	1580	1580	1580	1580	0
224	20241018	171600	14841306	1580	1580	1580	1580	0
225	20241018	171500	14841306	1580	1580	1580	1580	0
226	20241018	171400	14841306	1580	1580	1580	1580	0
227	20241018	171300	14841306	1580	1580	1580	1580	0
228	20241018	171200	14841306	1580	1580	1580	1580	0
229	20241018	171100	14841306	1580	1580	1580	1580	0
230	20241018	171000	14841306	1580	1580	1580	1580	0
231	20241018	170900	14841306	1580	1580	1580	1580	0
232	20241018	170800	14841306	1580	1580	1580	1580	0
233	20241018	170700	14841306	1580	1580	1580	1580	0
234	20241018	170600	14841306	1580	1580	1580	1580	0
235	20241018	170500	14841306	1580	1580	1580	1580	0
236	20241018	170400	14841306	1580	1580	1580	1580	0
237	20241018	170300	14841306	1580	1580	1580	1580	0
238	20241018	170200	14841306	1580	1580	1580	1580	0
239	20241018	170100	14841306	1580	1580	1580	1580	0
240	20241018	170000	14841306	1580	1580	1580	1580	0
241	20241018	165900	14841306	1580	1580	1580	1580	0
242	20241018	165800	14841306	1580	1580	1580	1580	186
243	20241018	165700	14841306	1580	1580	1580	1580	0
244	20241018	165600	14841306	1580	1580	1580	1580	0
245	20241018	165500	14841306	1580	1580	1580	1580	0
246	20241018	165400	14841306	1580	1580	1580	1580	0
247	20241018	165300	14841306	1580	1580	1580	1580	0
248	20241018	165200	14841306	1580	1580	1580	1580	0
249	20241018	165100	14841306	1580	1580	1580	1580	0
250	20241018	165000	14841306	1580	1580	1580	1580	0
251	20241018	164900	14841306	1580	1580	1580	1580	0
252	20241018	164800	14841306	1580	1580	1580	1580	0
253	20241018	164700	14841306	1580	1580	1580	1580	0
254	20241018	164600	14841306	1580	1580	1580	1580	0
255	20241018	164500	14841306	1580	1580	1580	1580	0
256	20241018	164400	14841306	1580	1580	1580	1580	0
257	20241018	164300	14841306	1580	1580	1580	1580	0
258	20241018	164200	14841306	1580	1580	1580	1580	0
259	20241018	164100	14841306	1580	1580	1580	1580	0
260	20241018	164000	14841306	1580	1580	1580	1580	0
261	20241018	163900	14841306	1580	1580	1580	1580	0
262	20241018	163800	14841306	1580	1580	1580	1580	0
263	20241018	163700	14841306	1580	1580	1580	1580	0
264	20241018	163600	14841306	1580	1580	1580	1580	0
265	20241018	163500	14841306	1580	1580	1580	1580	0
266	20241018	163400	14841306	1580	1580	1580	1580	0
267	20241018	163300	14841306	1580	1580	1580	1580	0
268	20241018	163200	14841306	1580	1580	1580	1580	0
269	20241018	163100	14841306	1580	1580	1580	1580	0
270	20241018	163000	14841306	1580	1580	1580	1580	0
271	20241018	162900	14841306	1580	1580	1580	1580	0
272	20241018	162800	14841306	1580	1580	1580	1580	186
273	20241018	162700	14841306	1580	1580	1580	1580	0
274	20241018	162600	14841306	1580	1580	1580	1580	0
275	20241018	162500	14841306	1580	1580	1580	1580	0
276	20241018	162400	14841306	1580	1580	1580	1580	0
277	20241018	162300	14841306	1580	1580	1580	1580	0
278	20241018	162200	14841306	1580	1580	1580	1580	0
279	20241018	162100	14841306	1580	1580	1580	1580	0
280	20241018	162000	14841306	1580	1580	1580	1580	0
281	20241018	161900	14841306	1580	1580	1580	1580	0
282	20241018	161800	14841306	1580	1580	1580	1580	0
283	20241018	161700	14841306	1580	1580	1580	1580	0
284	20241018	161600	14841306	1580	1580	1580	1580	0
285	20241018	161500	14841306	1580	1580	1580	1580	0
286	20241018	161400	14841306	1580	1580	1580	1580	0
287	20241018	161300	14841306	1580	1580	1580	1580	0
288	20241018	161200	14841306	1580	1580	1580	1580	0
289	20241018	161100	14841306	1580	1580	1580	1580	0
290	20241018	161000	14841306	1580	1580	1580	1580	0
291	20241018	160900	14841306	1580	1580	1580	1580	0
292	20241018	160800	14841306	1580	1580	1580	1580	0
293	20241018	160700	14841306	1580	1580	1580	1580	0
294	20241018	160600	14841306	1580	1580	1580	1580	0
295	20241018	160500	14841306	1580	1580	1580	1580	0
296	20241018	160400	14841306	1580	1580	1580	1580	0
297	20241018	160300	14841306	1580	1580	1580	1580	0
298	20241018	160200	14841306	1580	1580	1580	1580	0
299	20241018	160100	14841306	1580	1580	1580	1580	0
300	20241018	160000	14841306	1580	1580	1580	1580	0
301	20241018	155900	14841306	1580	1580	1580	1580	0
302	20241018	155800	14841306	1580	1580	1580	1580	186
303	20241018	155700	14841306	1580	1580	1580	1580	0
304	20241018	155600	14841306	1580	1580	1580	1580	0
305	20241018	155500	14841306	1580	1580	1580	1580	0
306	20241018	155400	14841306	1580	1580	1580	1580	0
307	20241018	155300	14841306	1580	1580	1580	1580	0
308	20241018	155200	14841306	1580	1580	1580	1580	0
309	20241018	155100	14841306	1580	1580	1580	1580	0
310	20241018	155000	14841306	1580	1580	1580	1580	0
311	20241018	154900	14841306	1580	1580	1580	1580	0
312	20241018	154800	14841306	1580	1580	1580	1580	0
313	20241018	154700	14841306	1580	1580	1580	1580	0
314	20241018	154600	14841306	1580	1580	1580	1580	0
315	20241018	154500	14841306	1580	1580	1580	1580	0
316	20241018	154400	14841306	1580	1580	1580	1580	0
317	20241018	154300	14841306	1580	1580	1580	1580	0
318	20241018	154200	14841306	1580	1580	1580	1580	0
319	20241018	154100	14841306	1580	1580	1580	1580	0
320	20241018	154000	14841306	1580	1580	1580	1580	0
321	20241018	153900	14841306	1580	1580	1580	1580	0
322	20241018	153800	14841306	1580	1580	1580	1580	0
323	20241018	153700	14841306	1580	1580	1580	1580	0
324	20241018	153600	14841306	1580	1580	1580	1580	0
325	20241018	153500	14841306	1580	1580	1580	1580	0
326	20241018	153400	14841306	1580	1580	1580	1580	0
327	20241018	153300	14841306	1580	1580	1580	1580	0
328	20241018	153200	14841306	1580	1580	1580	1580	0
329	20241018	153100	14841306	1580	1580	1580	1580	0
330	20241018	153000	14841306	1580	1580	1580	1580	186
331	20241018	152900	14547426	1570	1570	1570	1570	0
332	20241018	152800	14547426	1570	1570	1570	1570	0
333	20241018	152700	14547426	1570	1570	1570	1570	0
334	20241018	152600	14547426	1570	1570	1570	1570	0
335	20241018	152500	14547426	1570	1570	1570	1570	0
336	20241018	152400	14547426	1570	1570	1570	1570	0
337	20241018	152300	14547426	1570	1570	1570	1570	0
338	20241018	152200	14547426	1570	1570	1570	1570	0
339	20241018	152100	14547426	1570	1570	1570	1570	0
340	20241018	152000	14547426	1570	1570	1570	1570	0
341	20241018	151900	14547426	1570	1565	1570	1565	223
342	20241018	151800	14198141	1565	1565	1565	1565	0
343	20241018	151700	14198141	1565	1565	1565	1565	30
344	20241018	151600	14151191	1565	1565	1565	1565	0
345	20241018	151500	14151191	1565	1565	1565	1565	0
346	20241018	151400	14151191	1565	1565	1565	1565	0
347	20241018	151300	14151191	1565	1565	1565	1565	0
348	20241018	151200	14151191	1565	1565	1565	1565	0
349	20241018	151100	14151191	1565	1565	1565	1565	0
350	20241018	151000	14151191	1565	1565	1565	1565	0
351	20241018	150900	14151191	1565	1565	1565	1565	0
352	20241018	150800	14151191	1565	1565	1565	1565	0
353	20241018	150700	14151191	1565	1565	1565	1565	33
354	20241018	150600	14099546	1565	1565	1565	1565	0
355	20241018	150500	14099546	1565	1565	1565	1565	0
356	20241018	150400	14099546	1565	1565	1565	1565	0
357	20241018	150300	14099546	1565	1565	1565	1565	0
358	20241018	150200	14099546	1565	1565	1565	1565	0
359	20241018	150100	14099546	1565	1565	1565	1565	0
360	20241018	150000	14099546	1565	1565	1565	1565	0
361	20241018	145900	14099546	1565	1565	1565	1565	0
362	20241018	145800	14099546	1565	1565	1565	1565	0
363	20241018	145700	14099546	1565	1565	1565	1565	0
364	20241018	145600	14099546	1565	1565	1565	1565	0
365	20241018	145500	14099546	1565	1565	1565	1565	0
366	20241018	145400	14099546	1565	1565	1565	1565	0
367	20241018	145300	14099546	1565	1565	1565	1565	0
368	20241018	145200	14099546	1565	1565	1565	1565	0
369	20241018	145100	14099546	1565	1565	1565	1565	0
370	20241018	145000	14099546	1565	1565	1565	1565	0
371	20241018	144900	14099546	1565	1565	1565	1565	0
372	20241018	144800	14099546	1565	1565	1565	1565	0
373	20241018	144700	14099546	1565	1565	1565	1565	0
374	20241018	144600	14099546	1565	1565	1565	1565	0
375	20241018	144500	14099546	1565	1565	1565	1565	20
376	20241018	144400	14068246	1565	1565	1565	1565	0
377	20241018	144300	14068246	1565	1565	1565	1565	0
378	20241018	144200	14068246	1565	1565	1565	1565	0
379	20241018	144100	14068246	1565	1565	1565	1565	0
380	20241018	144000	14068246	1565	1565	1565	1565	0
381	20241018	143900	14068246	1565	1565	1565	1565	0
382	20241018	143800	14068246	1565	1565	1565	1565	0
383	20241018	143700	14068246	1565	1565	1565	1565	0
384	20241018	143600	14068246	1565	1565	1565	1565	0
385	20241018	143500	14068246	1565	1565	1565	1565	0
386	20241018	143400	14068246	1565	1565	1565	1565	0
387	20241018	143300	14068246	1565	1565	1565	1565	0
388	20241018	143200	14068246	1565	1565	1565	1565	0
389	20241018	143100	14068246	1565	1565	1565	1565	0
390	20241018	143000	14068246	1565	1565	1565	1565	0
391	20241018	142900	14068246	1565	1565	1565	1565	0
392	20241018	142800	14068246	1565	1565	1565	1565	0
393	20241018	142700	14068246	1565	1565	1565	1565	0
394	20241018	142600	14068246	1565	1565	1565	1565	0
395	20241018	142500	14068246	1565	1565	1565	1565	0
396	20241018	142400	14068246	1565	1565	1565	1565	0
397	20241018	142300	14068246	1565	1565	1565	1565	0
398	20241018	142200	14068246	1565	1565	1565	1565	0
399	20241018	142100	14068246	1565	1565	1565	1565	0
400	20241018	142000	14068246	1565	1565	1565	1565	0
401	20241018	141900	14068246	1565	1565	1565	1565	0
402	20241018	141800	14068246	1565	1565	1565	1565	0
403	20241018	141700	14068246	1565	1565	1565	1565	0
404	20241018	141600	14068246	1565	1565	1565	1565	0
405	20241018	141500	14068246	1565	1565	1565	1565	0
406	20241018	141400	14068246	1565	1565	1565	1565	0
407	20241018	141300	14068246	1565	1566	1566	1565	400
408	20241018	141200	13441960	1566	1566	1566	1566	0
409	20241018	141100	13441960	1566	1566	1566	1566	0
410	20241018	141000	13441960	1566	1566	1566	1566	0
411	20241018	140900	13441960	1566	1566	1566	1566	0
412	20241018	140800	13441960	1566	1566	1566	1566	0
413	20241018	140700	13441960	1566	1566	1566	1566	0
414	20241018	140600	13441960	1566	1568	1568	1566	66
415	20241018	140500	13338535	1579	1579	1579	1579	0
416	20241018	140400	13338535	1579	1579	1579	1579	0
417	20241018	140300	13338535	1579	1579	1579	1579	0
418	20241018	140200	13338535	1579	1579	1579	1579	35
419	20241018	140100	13283270	1575	1575	1575	1575	1
420	20241018	140000	13281695	1566	1566	1566	1566	0
421	20241018	135900	13281695	1566	1566	1566	1566	0
422	20241018	135800	13281695	1566	1566	1566	1566	0
423	20241018	135700	13281695	1566	1566	1566	1566	0
424	20241018	135600	13281695	1566	1566	1566	1566	0
425	20241018	135500	13281695	1566	1566	1566	1566	0
426	20241018	135400	13281695	1566	1566	1566	1566	0
427	20241018	135300	13281695	1566	1566	1566	1566	1
428	20241018	135200	13280129	1566	1566	1566	1566	0
429	20241018	135100	13280129	1566	1566	1566	1566	0
430	20241018	135000	13280129	1566	1566	1566	1566	0
431	20241018	134900	13280129	1566	1566	1566	1566	0
432	20241018	134800	13280129	1566	1566	1566	1566	32
433	20241018	134700	13230017	1574	1574	1574	1574	0
434	20241018	134600	13230017	1574	1574	1574	1574	0
435	20241018	134500	13230017	1574	1574	1574	1574	0
436	20241018	134400	13230017	1574	1574	1574	1574	0
437	20241018	134300	13230017	1574	1574	1574	1574	0
438	20241018	134200	13230017	1574	1574	1574	1574	0
439	20241018	134100	13230017	1574	1574	1574	1574	0
440	20241018	134000	13230017	1574	1574	1574	1574	17
441	20241018	133900	13203259	1565	1565	1565	1565	0
442	20241018	133800	13203259	1565	1565	1565	1565	0
443	20241018	133700	13203259	1565	1565	1565	1565	0
444	20241018	133600	13203259	1565	1565	1565	1565	0
445	20241018	133500	13203259	1565	1565	1565	1565	0
446	20241018	133400	13203259	1565	1565	1565	1565	0
447	20241018	133300	13203259	1565	1565	1565	1565	0
448	20241018	133200	13203259	1565	1565	1565	1565	0
449	20241018	133100	13203259	1565	1565	1565	1565	0
450	20241018	133000	13203259	1565	1565	1565	1565	0
451	20241018	132900	13203259	1565	1565	1565	1565	0
452	20241018	132800	13203259	1565	1565	1565	1565	0
453	20241018	132700	13203259	1565	1565	1565	1565	0
454	20241018	132600	13203259	1565	1565	1565	1565	0
455	20241018	132500	13203259	1565	1565	1565	1565	0
456	20241018	132400	13203259	1565	1565	1565	1565	0
457	20241018	132300	13203259	1565	1565	1565	1565	0
458	20241018	132200	13203259	1565	1565	1565	1565	0
459	20241018	132100	13203259	1565	1565	1565	1565	0
460	20241018	132000	13203259	1565	1565	1565	1565	0
461	20241018	131900	13203259	1565	1565	1565	1565	0
462	20241018	131800	13203259	1565	1565	1565	1565	0
463	20241018	131700	13203259	1565	1565	1565	1565	33
464	20241018	131600	13151614	1565	1565	1565	1565	507
465	20241018	131500	12358159	1565	1565	1565	1565	1
466	20241018	131400	12356594	1576	1576	1576	1576	0
467	20241018	131300	12356594	1576	1576	1576	1576	0
468	20241018	131200	12356594	1576	1576	1576	1576	0
469	20241018	131100	12356594	1576	1576	1576	1576	0
470	20241018	131000	12356594	1576	1576	1576	1576	0
471	20241018	130900	12356594	1576	1576	1576	1576	0
472	20241018	130800	12356594	1576	1576	1576	1576	0
473	20241018	130700	12356594	1576	1576	1576	1576	0
474	20241018	130600	12356594	1576	1576	1576	1576	0
475	20241018	130500	12356594	1576	1576	1576	1576	0
476	20241018	130400	12356594	1576	1576	1576	1576	0
477	20241018	130300	12356594	1576	1576	1576	1576	0
478	20241018	130200	12356594	1576	1576	1576	1576	0
479	20241018	130100	12356594	1576	1576	1576	1576	0
480	20241018	130000	12356594	1576	1576	1576	1576	1
481	20241018	125900	12355018	1565	1565	1565	1565	0
482	20241018	125800	12355018	1565	1565	1565	1565	0
483	20241018	125700	12355018	1565	1565	1565	1565	0
484	20241018	125600	12355018	1565	1565	1565	1565	2
485	20241018	125500	12351888	1565	1565	1565	1565	2
486	20241018	125400	12348758	1565	1566	1566	1565	146
487	20241018	125300	12120266	1582	1582	1582	1582	0
488	20241018	125200	12120266	1582	1582	1582	1582	0
489	20241018	125100	12120266	1582	1582	1582	1582	0
490	20241018	125000	12120266	1582	1582	1582	1582	0
491	20241018	124900	12120266	1582	1582	1582	1582	0
492	20241018	124800	12120266	1582	1582	1582	1582	0
493	20241018	124700	12120266	1582	1582	1582	1582	0
494	20241018	124600	12120266	1582	1582	1582	1582	0
495	20241018	124500	12120266	1582	1582	1582	1582	0
496	20241018	124400	12120266	1582	1582	1582	1582	0
497	20241018	124300	12120266	1582	1582	1582	1582	0
498	20241018	124200	12120266	1582	1582	1582	1582	0
499	20241018	124100	12120266	1582	1582	1582	1582	0
500	20241018	124000	12120266	1582	1582	1582	1582	0
501	20241018	123900	12120266	1582	1582	1582	1582	0
502	20241018	123800	12120266	1582	1582	1582	1582	0
503	20241018	123700	12120266	1582	1582	1582	1582	0
504	20241018	123600	12120266	1582	1582	1582	1582	0
505	20241018	123500	12120266	1582	1582	1582	1582	0
506	20241018	123400	12120266	1582	1582	1582	1582	0
507	20241018	123300	12120266	1582	1582	1582	1582	0
508	20241018	123200	12120266	1582	1582	1582	1582	0
509	20241018	123100	12120266	1582	1582	1582	1582	0
510	20241018	123000	12120266	1582	1582	1582	1582	0
511	20241018	122900	12120266	1582	1582	1582	1582	0
512	20241018	122800	12120266	1582	1582	1582	1582	0
513	20241018	122700	12120266	1582	1582	1582	1582	0
514	20241018	122600	12120266	1582	1582	1582	1582	0
515	20241018	122500	12120266	1582	1582	1582	1582	0
516	20241018	122400	12120266	1582	1582	1582	1582	0
517	20241018	122300	12120266	1582	1582	1582	1582	0
518	20241018	122200	12120266	1582	1582	1582	1582	0
519	20241018	122100	12120266	1582	1582	1582	1582	0
520	20241018	122000	12120266	1582	1582	1582	1582	0
521	20241018	121900	12120266	1582	1582	1582	1582	0
522	20241018	121800	12120266	1582	1582	1582	1582	1
523	20241018	121700	12118684	1566	1566	1566	1566	200
524	20241018	121600	11805484	1584	1584	1584	1584	0
525	20241018	121500	11805484	1584	1584	1584	1584	0
526	20241018	121400	11805484	1584	1584	1584	1584	0
527	20241018	121300	11805484	1584	1584	1584	1584	0
528	20241018	121200	11805484	1584	1584	1584	1584	0
529	20241018	121100	11805484	1584	1584	1584	1584	0
530	20241018	121000	11805484	1584	1584	1584	1584	0
531	20241018	120900	11805484	1584	1584	1584	1584	0
532	20241018	120800	11805484	1584	1584	1584	1584	0
533	20241018	120700	11805484	1584	1584	1584	1584	0
534	20241018	120600	11805484	1584	1584	1584	1584	0
535	20241018	120500	11805484	1584	1584	1584	1584	0
536	20241018	120400	11805484	1584	1584	1584	1584	0
537	20241018	120300	11805484	1584	1584	1584	1584	0
538	20241018	120200	11805484	1584	1584	1584	1584	0
539	20241018	120100	11805484	1584	1584	1584	1584	0
540	20241018	120000	11805484	1584	1584	1584	1584	0
541	20241018	115900	11805484	1584	1584	1584	1584	0
542	20241018	115800	11805484	1584	1584	1584	1584	0
543	20241018	115700	11805484	1584	1584	1584	1584	0
544	20241018	115600	11805484	1584	1584	1584	1584	1
545	20241018	115500	11803900	1567	1567	1567	1567	0
546	20241018	115400	11803900	1567	1567	1567	1567	0
547	20241018	115300	11803900	1567	1567	1567	1567	7
548	20241018	115200	11792931	1566	1566	1566	1566	0
549	20241018	115100	11792931	1566	1566	1566	1566	0
550	20241018	115000	11792931	1566	1566	1566	1566	0
551	20241018	114900	11792931	1566	1566	1566	1566	1
552	20241018	114800	11791365	1587	1587	1587	1587	0
553	20241018	114700	11791365	1587	1587	1587	1587	0
554	20241018	114600	11791365	1587	1587	1587	1587	0
555	20241018	114500	11791365	1587	1587	1587	1587	0
556	20241018	114400	11791365	1587	1587	1587	1587	0
557	20241018	114300	11791365	1587	1587	1587	1587	0
558	20241018	114200	11791365	1587	1588	1588	1587	26
559	20241018	114100	11750102	1588	1588	1588	1588	0
560	20241018	114000	11750102	1588	1588	1588	1588	0
561	20241018	113900	11750102	1588	1588	1588	1588	0
562	20241018	113800	11750102	1588	1588	1588	1588	0
563	20241018	113700	11750102	1588	1588	1588	1588	0
564	20241018	113600	11750102	1588	1588	1588	1588	0
565	20241018	113500	11750102	1588	1588	1588	1588	0
566	20241018	113400	11750102	1588	1588	1588	1588	0
567	20241018	113300	11750102	1588	1588	1588	1588	0
568	20241018	113200	11750102	1588	1588	1588	1588	0
569	20241018	113100	11750102	1588	1588	1588	1588	0
570	20241018	113000	11750102	1588	1588	1588	1588	0
571	20241018	112900	11750102	1588	1588	1588	1588	0
572	20241018	112800	11750102	1588	1588	1588	1588	0
573	20241018	112700	11750102	1588	1588	1588	1588	0
574	20241018	112600	11750102	1588	1588	1588	1588	0
575	20241018	112500	11750102	1588	1588	1588	1588	0
576	20241018	112400	11750102	1588	1588	1588	1588	0
577	20241018	112300	11750102	1588	1587	1588	1587	8
578	20241018	112200	11737399	1588	1588	1588	1588	0
579	20241018	112100	11737399	1588	1588	1588	1588	0
580	20241018	112000	11737399	1588	1588	1588	1588	0
581	20241018	111900	11737399	1588	1588	1588	1588	0
582	20241018	111800	11737399	1588	1588	1588	1588	0
583	20241018	111700	11737399	1588	1588	1588	1588	0
584	20241018	111600	11737399	1588	1588	1588	1588	0
585	20241018	111500	11737399	1588	1588	1588	1588	0
586	20241018	111400	11737399	1588	1588	1588	1588	1
587	20241018	111300	11735811	1566	1566	1566	1566	0
588	20241018	111200	11735811	1566	1566	1566	1566	413
589	20241018	111100	11089053	1566	1566	1566	1566	0
590	20241018	111000	11089053	1566	1566	1566	1566	1
591	20241018	110900	11087487	1566	1566	1566	1566	0
592	20241018	110800	11087487	1566	1566	1566	1566	0
593	20241018	110700	11087487	1566	1566	1566	1566	0
594	20241018	110600	11087487	1566	1566	1566	1566	0
595	20241018	110500	11087487	1566	1566	1566	1566	0
596	20241018	110400	11087487	1566	1566	1566	1566	0
597	20241018	110300	11087487	1566	1566	1566	1566	0
598	20241018	110200	11087487	1566	1566	1566	1566	0
599	20241018	110100	11087487	1566	1566	1566	1566	0
600	20241018	110000	11087487	1566	1566	1566	1566	0
601	20241018	105900	11087487	1566	1566	1566	1566	0
602	20241018	105800	11087487	1566	1566	1566	1566	0
603	20241018	105700	11087487	1566	1566	1566	1566	1
604	20241018	105600	11085921	1572	1572	1572	1572	0
605	20241018	105500	11085921	1572	1572	1572	1572	0
606	20241018	105400	11085921	1572	1583	1583	1566	1011
607	20241018	105300	9493633	1599	1599	1599	1599	0
608	20241018	105200	9493633	1599	1599	1599	1599	0
609	20241018	105100	9493633	1599	1599	1599	1599	0
610	20241018	105000	9493633	1599	1599	1599	1599	0
611	20241018	104900	9493633	1599	1599	1599	1599	0
612	20241018	104800	9493633	1599	1599	1599	1599	0
613	20241018	104700	9493633	1599	1599	1599	1599	0
614	20241018	104600	9493633	1599	1599	1599	1599	0
615	20241018	104500	9493633	1599	1599	1599	1599	0
616	20241018	104400	9493633	1599	1599	1599	1599	1
617	20241018	104300	9492034	1581	1581	1581	1581	0
618	20241018	104200	9492034	1581	1581	1581	1581	0
619	20241018	104100	9492034	1581	1581	1581	1581	0
620	20241018	104000	9492034	1581	1581	1581	1581	0
621	20241018	103900	9492034	1581	1581	1581	1581	0
622	20241018	103800	9492034	1581	1581	1581	1581	0
623	20241018	103700	9492034	1581	1581	1581	1581	3
624	20241018	103600	9487291	1600	1600	1600	1600	0
625	20241018	103500	9487291	1600	1600	1600	1600	0
626	20241018	103400	9487291	1600	1600	1600	1600	0
627	20241018	103300	9487291	1600	1600	1600	1600	0
628	20241018	103200	9487291	1600	1600	1600	1600	0
629	20241018	103100	9487291	1600	1600	1600	1600	0
630	20241018	103000	9487291	1600	1600	1600	1600	0
631	20241018	102900	9487291	1600	1600	1600	1600	0
632	20241018	102800	9487291	1600	1600	1600	1600	0
633	20241018	102700	9487291	1600	1600	1600	1600	0
634	20241018	102600	9487291	1600	1600	1600	1600	0
635	20241018	102500	9487291	1600	1600	1600	1600	0
636	20241018	102400	9487291	1600	1600	1600	1600	0
637	20241018	102300	9487291	1600	1600	1600	1600	5
638	20241018	102200	9479291	1600	1600	1600	1600	0
639	20241018	102100	9479291	1600	1600	1600	1600	0
640	20241018	102000	9479291	1600	1600	1600	1600	0
641	20241018	101900	9479291	1600	1600	1600	1600	0
642	20241018	101800	9479291	1600	1600	1600	1600	0
643	20241018	101700	9479291	1600	1600	1600	1600	0
644	20241018	101600	9479291	1600	1600	1600	1600	0
645	20241018	101500	9479291	1600	1600	1600	1600	10
646	20241018	101400	9463291	1600	1600	1600	1600	0
647	20241018	101300	9463291	1600	1600	1600	1600	0
648	20241018	101200	9463291	1600	1600	1600	1600	0
649	20241018	101100	9463291	1600	1600	1600	1600	0
650	20241018	101000	9463291	1600	1600	1600	1600	0
651	20241018	100900	9463291	1600	1600	1600	1600	0
652	20241018	100800	9463291	1600	1600	1600	1600	0
653	20241018	100700	9463291	1600	1600	1600	1600	0
654	20241018	100600	9463291	1600	1600	1600	1600	0
655	20241018	100500	9463291	1600	1600	1600	1600	0
656	20241018	100400	9463291	1600	1600	1600	1600	0
657	20241018	100300	9463291	1600	1600	1600	1600	0
658	20241018	100200	9463291	1600	1600	1600	1600	232
659	20241018	100100	9092091	1600	1600	1600	1600	0
660	20241018	100000	9092091	1600	1600	1600	1600	0
661	20241018	095900	9092091	1600	1600	1600	1600	6
662	20241018	095800	9082491	1606	1606	1606	1606	0
663	20241018	095700	9082491	1606	1606	1606	1606	0
664	20241018	095600	9082491	1606	1606	1606	1606	0
665	20241018	095500	9082491	1606	1606	1606	1606	0
666	20241018	095400	9082491	1606	1606	1606	1606	0
667	20241018	095300	9082491	1606	1606	1606	1606	0
668	20241018	095200	9082491	1606	1606	1606	1606	0
669	20241018	095100	9082491	1606	1606	1606	1606	0
670	20241018	095000	9082491	1606	1606	1606	1606	0
671	20241018	094900	9082491	1606	1600	1606	1600	14
672	20241018	094800	9060079	1600	1600	1600	1600	0
673	20241018	094700	9060079	1600	1600	1600	1600	0
674	20241018	094600	9060079	1600	1600	1600	1600	546
675	20241018	094500	8186479	1606	1606	1606	1606	0
676	20241018	094400	8186479	1606	1606	1606	1606	0
677	20241018	094300	8186479	1606	1606	1606	1606	0
678	20241018	094200	8186479	1606	1606	1606	1606	1
679	20241018	094100	8184873	1606	1606	1606	1606	10
680	20241018	094000	8168813	1606	1606	1606	1606	0
681	20241018	093900	8168813	1606	1606	1606	1606	0
682	20241018	093800	8168813	1606	1606	1606	1606	0
683	20241018	093700	8168813	1606	1606	1606	1606	0
684	20241018	093600	8168813	1606	1606	1606	1606	0
685	20241018	093500	8168813	1606	1606	1606	1606	0
686	20241018	093400	8168813	1606	1606	1606	1606	1
687	20241018	093300	8167207	1580	1580	1580	1580	988
688	20241018	093200	6606167	1580	1580	1580	1580	2
689	20241018	093100	6603007	1605	1605	1605	1605	0
690	20241018	093000	6603007	1605	1605	1605	1605	186
691	20241018	092900	6304477	1607	1607	1607	1607	0
692	20241018	092800	6304477	1607	1607	1607	1607	0
693	20241018	092700	6304477	1607	1607	1607	1607	0
694	20241018	092600	6304477	1607	1607	1607	1607	2
695	20241018	092500	6301263	1607	1607	1607	1607	0
696	20241018	092400	6301263	1607	1607	1607	1607	1
697	20241018	092300	6299656	1576	1577	1577	1576	50
698	20241018	092200	6220850	1607	1600	1607	1600	3159
699	20241018	092100	1144557	1600	1600	1600	1600	0
700	20241018	092000	1144557	1600	1600	1600	1600	0
701	20241018	091900	1144557	1600	1596	1600	1596	200
702	20241018	091800	825031	1596	1596	1596	1596	0
703	20241018	091700	825031	1596	1596	1596	1596	18
704	20241018	091600	796303	1596	1596	1596	1596	6
705	20241018	091500	786727	1596	1583	1596	1583	406
706	20241018	091400	141887	1585	1585	1585	1585	0
707	20241018	091300	141887	1585	1585	1585	1585	0
708	20241018	091200	141887	1585	1585	1585	1585	0
709	20241018	091100	141887	1585	1568	1585	1568	41
710	20241018	091000	77565	1584	1584	1584	1567	48
711	20241018	090900	1584	1584	1584	1584	1584	0
712	20241018	090800	1584	1584	1584	1584	1584	0
713	20241018	090700	1584	1584	1584	1584	1584	0
714	20241018	090600	1584	1584	1584	1584	1584	0
715	20241018	090500	1584	1584	1584	1584	1584	0
716	20241018	090400	1584	1584	1584	1584	1584	0
717	20241018	090300	1584	1584	1584	1584	1584	1
718	20241018	090200	0	1565	1565	1565	1565	0
719	20241018	090100	0	1565	1565	1565	1565	0
720	20241018	090000	0	1565	1565	1565	1565	0