KissMeData/069460/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	194900	218441840	1062	1062	1062	1062	4408
3	20241018	194800	218441840	1062	1062	1062	1062	0
4	20241018	194700	218441840	1062	1062	1062	1062	0
5	20241018	194600	218441840	1062	1062	1062	1062	0
6	20241018	194500	218441840	1062	1062	1062	1062	0
7	20241018	194400	218441840	1062	1062	1062	1062	0
8	20241018	194300	218441840	1062	1062	1062	1062	0
9	20241018	194200	218441840	1062	1062	1062	1062	0
10	20241018	194100	218441840	1062	1062	1062	1062	0
11	20241018	194000	218441840	1062	1062	1062	1062	0
12	20241018	193900	218441840	1062	1062	1062	1062	0
13	20241018	193800	218441840	1062	1062	1062	1062	0
14	20241018	193700	218441840	1062	1062	1062	1062	0
15	20241018	193600	218441840	1062	1062	1062	1062	0
16	20241018	193500	218441840	1062	1062	1062	1062	0
17	20241018	193400	218441840	1062	1062	1062	1062	0
18	20241018	193300	218441840	1062	1062	1062	1062	0
19	20241018	193200	218441840	1062	1062	1062	1062	0
20	20241018	193100	218441840	1062	1062	1062	1062	0
21	20241018	193000	218441840	1062	1062	1062	1062	0
22	20241018	192900	218441840	1062	1062	1062	1062	0
23	20241018	192800	218441840	1062	1062	1062	1062	0
24	20241018	192700	218441840	1062	1062	1062	1062	0
25	20241018	192600	218441840	1062	1062	1062	1062	0
26	20241018	192500	218441840	1062	1062	1062	1062	0
27	20241018	192400	218441840	1062	1062	1062	1062	0
28	20241018	192300	218441840	1062	1062	1062	1062	0
29	20241018	192200	218441840	1062	1062	1062	1062	0
30	20241018	192100	218441840	1062	1062	1062	1062	0
31	20241018	192000	218441840	1062	1062	1062	1062	0
32	20241018	191900	218441840	1062	1062	1062	1062	4408
33	20241018	191800	218441840	1062	1062	1062	1062	0
34	20241018	191700	218441840	1062	1062	1062	1062	0
35	20241018	191600	218441840	1062	1062	1062	1062	0
36	20241018	191500	218441840	1062	1062	1062	1062	0
37	20241018	191400	218441840	1062	1062	1062	1062	0
38	20241018	191300	218441840	1062	1062	1062	1062	0
39	20241018	191200	218441840	1062	1062	1062	1062	0
40	20241018	191100	218441840	1062	1062	1062	1062	0
41	20241018	191000	218441840	1062	1062	1062	1062	0
42	20241018	190900	218441840	1062	1062	1062	1062	0
43	20241018	190800	218441840	1062	1062	1062	1062	0
44	20241018	190700	218441840	1062	1062	1062	1062	0
45	20241018	190600	218441840	1062	1062	1062	1062	0
46	20241018	190500	218441840	1062	1062	1062	1062	0
47	20241018	190400	218441840	1062	1062	1062	1062	0
48	20241018	190300	218441840	1062	1062	1062	1062	0
49	20241018	190200	218441840	1062	1062	1062	1062	0
50	20241018	190100	218441840	1062	1062	1062	1062	0
51	20241018	190000	218441840	1062	1062	1062	1062	0
52	20241018	185900	218441840	1062	1062	1062	1062	0
53	20241018	185800	218441840	1062	1062	1062	1062	0
54	20241018	185700	218441840	1062	1062	1062	1062	0
55	20241018	185600	218441840	1062	1062	1062	1062	0
56	20241018	185500	218441840	1062	1062	1062	1062	0
57	20241018	185400	218441840	1062	1062	1062	1062	0
58	20241018	185300	218441840	1062	1062	1062	1062	0
59	20241018	185200	218441840	1062	1062	1062	1062	0
60	20241018	185100	218441840	1062	1062	1062	1062	0
61	20241018	185000	218441840	1062	1062	1062	1062	0
62	20241018	184900	218441840	1062	1062	1062	1062	4408
63	20241018	184800	218441840	1062	1062	1062	1062	0
64	20241018	184700	218441840	1062	1062	1062	1062	0
65	20241018	184600	218441840	1062	1062	1062	1062	0
66	20241018	184500	218441840	1062	1062	1062	1062	0
67	20241018	184400	218441840	1062	1062	1062	1062	0
68	20241018	184300	218441840	1062	1062	1062	1062	0
69	20241018	184200	218441840	1062	1062	1062	1062	0
70	20241018	184100	218441840	1062	1062	1062	1062	0
71	20241018	184000	218441840	1062	1062	1062	1062	0
72	20241018	183900	218441840	1062	1062	1062	1062	0
73	20241018	183800	218441840	1062	1062	1062	1062	0
74	20241018	183700	218441840	1062	1062	1062	1062	0
75	20241018	183600	218441840	1062	1062	1062	1062	0
76	20241018	183500	218441840	1062	1062	1062	1062	0
77	20241018	183400	218441840	1062	1062	1062	1062	0
78	20241018	183300	218441840	1062	1062	1062	1062	0
79	20241018	183200	218441840	1062	1062	1062	1062	0
80	20241018	183100	218441840	1062	1062	1062	1062	0
81	20241018	183000	218441840	1062	1062	1062	1062	0
82	20241018	182900	218441840	1062	1062	1062	1062	0
83	20241018	182800	218441840	1062	1062	1062	1062	0
84	20241018	182700	218441840	1062	1062	1062	1062	0
85	20241018	182600	218441840	1062	1062	1062	1062	0
86	20241018	182500	218441840	1062	1062	1062	1062	0
87	20241018	182400	218441840	1062	1062	1062	1062	0
88	20241018	182300	218441840	1062	1062	1062	1062	0
89	20241018	182200	218441840	1062	1062	1062	1062	0
90	20241018	182100	218441840	1062	1062	1062	1062	0
91	20241018	182000	218441840	1062	1062	1062	1062	0
92	20241018	181900	218441840	1062	1062	1062	1062	4408
93	20241018	181800	218441840	1062	1062	1062	1062	0
94	20241018	181700	218441840	1062	1062	1062	1062	0
95	20241018	181600	218441840	1062	1062	1062	1062	0
96	20241018	181500	218441840	1062	1062	1062	1062	0
97	20241018	181400	218441840	1062	1062	1062	1062	0
98	20241018	181300	218441840	1062	1062	1062	1062	0
99	20241018	181200	218441840	1062	1062	1062	1062	0
100	20241018	181100	218441840	1062	1062	1062	1062	0
101	20241018	181000	218441840	1062	1062	1062	1062	0
102	20241018	180900	218441840	1062	1062	1062	1062	0
103	20241018	180800	218441840	1062	1062	1062	1062	0
104	20241018	180700	218441840	1062	1062	1062	1062	0
105	20241018	180600	218441840	1062	1062	1062	1062	0
106	20241018	180500	218441840	1062	1062	1062	1062	0
107	20241018	180400	218441840	1062	1062	1062	1062	0
108	20241018	180300	218441840	1062	1062	1062	1062	0
109	20241018	180200	218441840	1062	1062	1062	1062	0
110	20241018	180100	218441840	1062	1062	1062	1062	0
111	20241018	180000	218441840	1062	1062	1062	1062	0
112	20241018	175900	218441840	1062	1062	1062	1062	0
113	20241018	175800	218441840	1062	1062	1062	1062	0
114	20241018	175700	218441840	1062	1062	1062	1062	0
115	20241018	175600	218441840	1062	1062	1062	1062	0
116	20241018	175500	218441840	1062	1062	1062	1062	0
117	20241018	175400	218441840	1062	1062	1062	1062	0
118	20241018	175300	218441840	1062	1062	1062	1062	0
119	20241018	175200	218441840	1062	1062	1062	1062	0
120	20241018	175100	218441840	1062	1062	1062	1062	0
121	20241018	175000	218441840	1062	1062	1062	1062	0
122	20241018	174900	218441840	1062	1062	1062	1062	4408
123	20241018	174800	218441840	1062	1062	1062	1062	0
124	20241018	174700	218441840	1062	1062	1062	1062	0
125	20241018	174600	218441840	1062	1062	1062	1062	0
126	20241018	174500	218441840	1062	1062	1062	1062	0
127	20241018	174400	218441840	1062	1062	1062	1062	0
128	20241018	174300	218441840	1062	1062	1062	1062	0
129	20241018	174200	218441840	1062	1062	1062	1062	0
130	20241018	174100	218441840	1062	1062	1062	1062	0
131	20241018	174000	218441840	1062	1062	1062	1062	0
132	20241018	173900	218441840	1062	1062	1062	1062	0
133	20241018	173800	218441840	1062	1062	1062	1062	0
134	20241018	173700	218441840	1062	1062	1062	1062	0
135	20241018	173600	218441840	1062	1062	1062	1062	0
136	20241018	173500	218441840	1062	1062	1062	1062	0
137	20241018	173400	218441840	1062	1062	1062	1062	0
138	20241018	173300	218441840	1062	1062	1062	1062	0
139	20241018	173200	218441840	1062	1062	1062	1062	0
140	20241018	173100	218441840	1062	1062	1062	1062	0
141	20241018	173000	218441840	1062	1062	1062	1062	0
142	20241018	172900	218441840	1062	1062	1062	1062	0
143	20241018	172800	218441840	1062	1062	1062	1062	0
144	20241018	172700	218441840	1062	1062	1062	1062	0
145	20241018	172600	218441840	1062	1062	1062	1062	0
146	20241018	172500	218441840	1062	1062	1062	1062	0
147	20241018	172400	218441840	1062	1062	1062	1062	0
148	20241018	172300	218441840	1062	1062	1062	1062	0
149	20241018	172200	218441840	1062	1062	1062	1062	0
150	20241018	172100	218441840	1062	1062	1062	1062	0
151	20241018	172000	218441840	1062	1062	1062	1062	0
152	20241018	171900	218441840	1062	1062	1062	1062	4408
153	20241018	171800	218441840	1062	1062	1062	1062	0
154	20241018	171700	218441840	1062	1062	1062	1062	0
155	20241018	171600	218441840	1062	1062	1062	1062	0
156	20241018	171500	218441840	1062	1062	1062	1062	0
157	20241018	171400	218441840	1062	1062	1062	1062	0
158	20241018	171300	218441840	1062	1062	1062	1062	0
159	20241018	171200	218441840	1062	1062	1062	1062	0
160	20241018	171100	218441840	1062	1062	1062	1062	0
161	20241018	171000	218441840	1062	1062	1062	1062	0
162	20241018	170900	218441840	1062	1062	1062	1062	0
163	20241018	170800	218441840	1062	1062	1062	1062	0
164	20241018	170700	218441840	1062	1062	1062	1062	0
165	20241018	170600	218441840	1062	1062	1062	1062	0
166	20241018	170500	218441840	1062	1062	1062	1062	0
167	20241018	170400	218441840	1062	1062	1062	1062	0
168	20241018	170300	218441840	1062	1062	1062	1062	0
169	20241018	170200	218441840	1062	1062	1062	1062	0
170	20241018	170100	218441840	1062	1062	1062	1062	0
171	20241018	170000	218441840	1062	1062	1062	1062	0
172	20241018	165900	218441840	1062	1062	1062	1062	0
173	20241018	165800	218441840	1062	1062	1062	1062	0
174	20241018	165700	218441840	1062	1062	1062	1062	0
175	20241018	165600	218441840	1062	1062	1062	1062	0
176	20241018	165500	218441840	1062	1062	1062	1062	0
177	20241018	165400	218441840	1062	1062	1062	1062	0
178	20241018	165300	218441840	1062	1062	1062	1062	0
179	20241018	165200	218441840	1062	1062	1062	1062	0
180	20241018	165100	218441840	1062	1062	1062	1062	0
181	20241018	165000	218441840	1062	1062	1062	1062	0
182	20241018	164900	218441840	1062	1062	1062	1062	4408
183	20241018	164800	218441840	1062	1062	1062	1062	0
184	20241018	164700	218441840	1062	1062	1062	1062	0
185	20241018	164600	218441840	1062	1062	1062	1062	0
186	20241018	164500	218441840	1062	1062	1062	1062	0
187	20241018	164400	218441840	1062	1062	1062	1062	0
188	20241018	164300	218441840	1062	1062	1062	1062	0
189	20241018	164200	218441840	1062	1062	1062	1062	0
190	20241018	164100	218441840	1062	1062	1062	1062	0
191	20241018	164000	218441840	1062	1062	1062	1062	0
192	20241018	163900	218441840	1062	1062	1062	1062	0
193	20241018	163800	218441840	1062	1062	1062	1062	0
194	20241018	163700	218441840	1062	1062	1062	1062	0
195	20241018	163600	218441840	1062	1062	1062	1062	0
196	20241018	163500	218441840	1062	1062	1062	1062	0
197	20241018	163400	218441840	1062	1062	1062	1062	0
198	20241018	163300	218441840	1062	1062	1062	1062	0
199	20241018	163200	218441840	1062	1062	1062	1062	0
200	20241018	163100	218441840	1062	1062	1062	1062	0
201	20241018	163000	218441840	1062	1062	1062	1062	0
202	20241018	162900	218441840	1062	1062	1062	1062	0
203	20241018	162800	218441840	1062	1062	1062	1062	0
204	20241018	162700	218441840	1062	1062	1062	1062	0
205	20241018	162600	218441840	1062	1062	1062	1062	0
206	20241018	162500	218441840	1062	1062	1062	1062	0
207	20241018	162400	218441840	1062	1062	1062	1062	0
208	20241018	162300	218441840	1062	1062	1062	1062	0
209	20241018	162200	218441840	1062	1062	1062	1062	0
210	20241018	162100	218441840	1062	1062	1062	1062	0
211	20241018	162000	218441840	1062	1062	1062	1062	0
212	20241018	161900	218441840	1062	1062	1062	1062	4408
213	20241018	161800	218441840	1062	1062	1062	1062	0
214	20241018	161700	218441840	1062	1062	1062	1062	0
215	20241018	161600	218441840	1062	1062	1062	1062	0
216	20241018	161500	218441840	1062	1062	1062	1062	0
217	20241018	161400	218441840	1062	1062	1062	1062	0
218	20241018	161300	218441840	1062	1062	1062	1062	0
219	20241018	161200	218441840	1062	1062	1062	1062	0
220	20241018	161100	218441840	1062	1062	1062	1062	0
221	20241018	161000	218441840	1062	1062	1062	1062	0
222	20241018	160900	218441840	1062	1062	1062	1062	0
223	20241018	160800	218441840	1062	1062	1062	1062	0
224	20241018	160700	218441840	1062	1062	1062	1062	0
225	20241018	160600	218441840	1062	1062	1062	1062	0
226	20241018	160500	218441840	1062	1062	1062	1062	0
227	20241018	160400	218441840	1062	1062	1062	1062	0
228	20241018	160300	218441840	1062	1062	1062	1062	0
229	20241018	160200	218441840	1062	1062	1062	1062	0
230	20241018	160100	218441840	1062	1062	1062	1062	0
231	20241018	160000	218441840	1062	1062	1062	1062	0
232	20241018	155900	218441840	1062	1062	1062	1062	0
233	20241018	155800	218441840	1062	1062	1062	1062	0
234	20241018	155700	218441840	1062	1062	1062	1062	0
235	20241018	155600	218441840	1062	1062	1062	1062	0
236	20241018	155500	218441840	1062	1062	1062	1062	0
237	20241018	155400	218441840	1062	1062	1062	1062	0
238	20241018	155300	218441840	1062	1062	1062	1062	0
239	20241018	155200	218441840	1062	1062	1062	1062	0
240	20241018	155100	218441840	1062	1062	1062	1062	0
241	20241018	155000	218441840	1062	1062	1062	1062	0
242	20241018	154900	218441840	1062	1062	1062	1062	4408
243	20241018	154800	218441840	1062	1062	1062	1062	0
244	20241018	154700	218441840	1062	1062	1062	1062	0
245	20241018	154600	218441840	1062	1062	1062	1062	0
246	20241018	154500	218441840	1062	1062	1062	1062	0
247	20241018	154400	218441840	1062	1062	1062	1062	0
248	20241018	154300	218441840	1062	1062	1062	1062	0
249	20241018	154200	218441840	1062	1062	1062	1062	0
250	20241018	154100	218441840	1062	1062	1062	1062	0
251	20241018	154000	218441840	1062	1062	1062	1062	0
252	20241018	153900	218441840	1062	1062	1062	1062	0
253	20241018	153800	218441840	1062	1062	1062	1062	0
254	20241018	153700	218441840	1062	1062	1062	1062	0
255	20241018	153600	218441840	1062	1062	1062	1062	0
256	20241018	153500	218441840	1062	1062	1062	1062	0
257	20241018	153400	218441840	1062	1062	1062	1062	0
258	20241018	153300	218441840	1062	1062	1062	1062	0
259	20241018	153200	218441840	1062	1062	1062	1062	0
260	20241018	153100	218441840	1062	1062	1062	1062	0
261	20241018	153000	218441840	1062	1062	1062	1062	4408
262	20241018	152900	213760544	1071	1071	1071	1071	0
263	20241018	152800	213760544	1071	1071	1071	1071	0
264	20241018	152700	213760544	1071	1071	1071	1071	0
265	20241018	152600	213760544	1071	1071	1071	1071	0
266	20241018	152500	213760544	1071	1071	1071	1071	0
267	20241018	152400	213760544	1071	1071	1071	1071	0
268	20241018	152300	213760544	1071	1071	1071	1071	0
269	20241018	152200	213760544	1071	1071	1071	1071	0
270	20241018	152100	213760544	1071	1071	1071	1071	0
271	20241018	152000	213760544	1071	1071	1071	1071	0
272	20241018	151900	213760544	1071	1067	1071	1067	1186
273	20241018	151800	212490680	1066	1064	1066	1057	2038
274	20241018	151700	210322016	1064	1057	1064	1057	3043
275	20241018	151600	207103558	1059	1059	1059	1059	100
276	20241018	151500	206997658	1057	1061	1061	1057	3079
277	20241018	151400	203737904	1061	1061	1061	1061	100
278	20241018	151300	203631804	1061	1061	1061	1061	0
279	20241018	151200	203631804	1061	1061	1061	1061	1
280	20241018	151100	203630743	1060	1060	1061	1060	391
281	20241018	151000	203216117	1060	1072	1072	1060	13057
282	20241018	150900	189344433	1073	1077	1077	1073	5995
283	20241018	150800	182894508	1077	1084	1084	1076	5350
284	20241018	150700	177112951	1092	1083	1092	1073	4528
285	20241018	150600	172215826	1072	1102	1114	1072	23760
286	20241018	150500	146299568	1091	1112	1125	1082	44906
287	20241018	150400	96664717	1119	1119	1119	1119	0
288	20241018	150300	96664717	1119	1058	1119	1058	8356
289	20241018	150200	87703634	1057	1058	1058	1057	1001
290	20241018	150100	86644577	1058	1058	1058	1058	50
291	20241018	150000	86591677	1058	1058	1058	1058	50
292	20241018	145900	86538777	1058	1057	1058	1057	3
293	20241018	145800	86535604	1057	1057	1057	1057	0
294	20241018	145700	86535604	1057	1057	1057	1057	500
295	20241018	145600	86007104	1057	1057	1057	1057	0
296	20241018	145500	86007104	1057	1057	1057	1057	10
297	20241018	145400	85996534	1058	1058	1058	1058	0
298	20241018	145300	85996534	1058	1058	1058	1058	0
299	20241018	145200	85996534	1058	1058	1058	1058	0
300	20241018	145100	85996534	1058	1058	1058	1058	0
301	20241018	145000	85996534	1058	1058	1058	1058	0
302	20241018	144900	85996534	1058	1058	1058	1058	0
303	20241018	144800	85996534	1058	1058	1058	1058	0
304	20241018	144700	85996534	1058	1058	1058	1058	0
305	20241018	144600	85996534	1058	1058	1058	1058	18
306	20241018	144500	85977490	1057	1057	1057	1057	0
307	20241018	144400	85977490	1057	1057	1057	1057	0
308	20241018	144300	85977490	1057	1057	1057	1057	0
309	20241018	144200	85977490	1057	1057	1057	1057	0
310	20241018	144100	85977490	1057	1057	1057	1057	21
311	20241018	144000	85955293	1058	1057	1058	1057	752
312	20241018	143900	85160428	1054	1054	1054	1054	0
313	20241018	143800	85160428	1054	1054	1054	1054	0
314	20241018	143700	85160428	1054	1054	1054	1054	0
315	20241018	143600	85160428	1054	1054	1054	1054	0
316	20241018	143500	85160428	1054	1054	1054	1054	0
317	20241018	143400	85160428	1054	1054	1054	1054	0
318	20241018	143300	85160428	1054	1054	1054	1054	0
319	20241018	143200	85160428	1054	1054	1054	1054	0
320	20241018	143100	85160428	1054	1054	1054	1054	0
321	20241018	143000	85160428	1054	1054	1054	1054	0
322	20241018	142900	85160428	1054	1054	1054	1054	0
323	20241018	142800	85160428	1054	1054	1054	1054	0
324	20241018	142700	85160428	1054	1054	1054	1054	0
325	20241018	142600	85160428	1054	1054	1054	1054	0
326	20241018	142500	85160428	1054	1054	1054	1054	1128
327	20241018	142400	83971516	1054	1054	1054	1054	0
328	20241018	142300	83971516	1054	1054	1054	1054	0
329	20241018	142200	83971516	1054	1054	1054	1054	0
330	20241018	142100	83971516	1054	1054	1054	1054	0
331	20241018	142000	83971516	1054	1054	1054	1054	0
332	20241018	141900	83971516	1054	1054	1054	1054	0
333	20241018	141800	83971516	1054	1054	1054	1054	0
334	20241018	141700	83971516	1054	1053	1054	1053	150
335	20241018	141600	83813530	1053	1053	1053	1053	0
336	20241018	141500	83813530	1053	1053	1053	1053	0
337	20241018	141400	83813530	1053	1053	1053	1053	0
338	20241018	141300	83813530	1053	1053	1053	1053	0
339	20241018	141200	83813530	1053	1053	1053	1053	30
340	20241018	141100	83781940	1053	1053	1053	1053	103
341	20241018	141000	83673481	1053	1053	1053	1053	0
342	20241018	140900	83673481	1053	1053	1053	1053	0
343	20241018	140800	83673481	1053	1053	1053	1053	0
344	20241018	140700	83673481	1053	1053	1053	1053	0
345	20241018	140600	83673481	1053	1053	1053	1053	0
346	20241018	140500	83673481	1053	1053	1053	1053	0
347	20241018	140400	83673481	1053	1053	1053	1053	0
348	20241018	140300	83673481	1053	1053	1053	1053	0
349	20241018	140200	83673481	1053	1053	1053	1053	0
350	20241018	140100	83673481	1053	1053	1053	1053	251
351	20241018	140000	83409178	1056	1056	1056	1056	0
352	20241018	135900	83409178	1056	1056	1056	1056	0
353	20241018	135800	83409178	1056	1056	1056	1056	0
354	20241018	135700	83409178	1056	1056	1056	1056	0
355	20241018	135600	83409178	1056	1056	1056	1056	0
356	20241018	135500	83409178	1056	1056	1056	1056	0
357	20241018	135400	83409178	1056	1056	1056	1056	0
358	20241018	135300	83409178	1056	1056	1056	1056	0
359	20241018	135200	83409178	1056	1056	1056	1056	0
360	20241018	135100	83409178	1056	1056	1056	1056	0
361	20241018	135000	83409178	1056	1056	1056	1056	0
362	20241018	134900	83409178	1056	1056	1056	1056	0
363	20241018	134800	83409178	1056	1054	1056	1054	160
364	20241018	134700	83240353	1053	1053	1053	1053	2
365	20241018	134600	83238247	1047	1048	1048	1047	1200
366	20241018	134500	81981660	1047	1047	1047	1047	1
367	20241018	134400	81980613	1046	1046	1046	1046	0
368	20241018	134300	81980613	1046	1046	1046	1046	529
369	20241018	134200	81427279	1046	1046	1046	1046	0
370	20241018	134100	81427279	1046	1046	1046	1046	0
371	20241018	134000	81427279	1046	1046	1046	1046	0
372	20241018	133900	81427279	1046	1046	1046	1046	0
373	20241018	133800	81427279	1046	1046	1046	1046	0
374	20241018	133700	81427279	1046	1047	1047	1046	2
375	20241018	133600	81425186	1048	1048	1048	1048	0
376	20241018	133500	81425186	1048	1048	1048	1048	257
377	20241018	133400	81155850	1047	1048	1048	1047	122
378	20241018	133300	81028011	1048	1048	1048	1048	0
379	20241018	133200	81028011	1048	1048	1048	1048	0
380	20241018	133100	81028011	1048	1048	1048	1048	0
381	20241018	133000	81028011	1048	1048	1048	1048	66
382	20241018	132900	80958843	1048	1049	1049	1048	200
383	20241018	132800	80749143	1049	1049	1049	1049	0
384	20241018	132700	80749143	1049	1049	1049	1049	0
385	20241018	132600	80749143	1049	1049	1049	1049	1
386	20241018	132500	80748094	1049	1049	1049	1049	0
387	20241018	132400	80748094	1049	1051	1051	1049	18461
388	20241018	132300	61368924	1052	1052	1052	1052	730
389	20241018	132200	60600964	1053	1053	1053	1053	0
390	20241018	132100	60600964	1053	1053	1053	1053	0
391	20241018	132000	60600964	1053	1053	1053	1053	0
392	20241018	131900	60600964	1053	1053	1053	1053	0
393	20241018	131800	60600964	1053	1053	1053	1053	0
394	20241018	131700	60600964	1053	1053	1053	1053	0
395	20241018	131600	60600964	1053	1053	1053	1053	0
396	20241018	131500	60600964	1053	1053	1053	1053	0
397	20241018	131400	60600964	1053	1053	1053	1053	0
398	20241018	131300	60600964	1053	1053	1053	1053	1
399	20241018	131200	60599911	1053	1053	1053	1053	0
400	20241018	131100	60599911	1053	1053	1053	1053	56
401	20241018	131000	60540943	1054	1054	1054	1054	0
402	20241018	130900	60540943	1054	1054	1054	1054	0
403	20241018	130800	60540943	1054	1054	1054	1054	0
404	20241018	130700	60540943	1054	1054	1054	1054	0
405	20241018	130600	60540943	1054	1054	1054	1054	1
406	20241018	130500	60539889	1055	1055	1055	1055	590
407	20241018	130400	59917439	1055	1052	1055	1052	4449
408	20241018	130300	55237088	1053	1054	1054	1053	120
409	20241018	130200	55110673	1058	1058	1058	1058	0
410	20241018	130100	55110673	1058	1058	1058	1058	0
411	20241018	130000	55110673	1058	1058	1058	1058	0
412	20241018	125900	55110673	1058	1058	1058	1058	0
413	20241018	125800	55110673	1058	1058	1058	1058	0
414	20241018	125700	55110673	1058	1058	1058	1058	66
415	20241018	125600	55040845	1058	1057	1058	1057	135
416	20241018	125500	54898149	1058	1058	1058	1058	1
417	20241018	125400	54897091	1052	1052	1052	1052	0
418	20241018	125300	54897091	1052	1052	1052	1052	0
419	20241018	125200	54897091	1052	1052	1052	1052	0
420	20241018	125100	54897091	1052	1052	1052	1052	0
421	20241018	125000	54897091	1052	1052	1052	1052	0
422	20241018	124900	54897091	1052	1052	1052	1052	1000
423	20241018	124800	53845091	1052	1052	1052	1052	0
424	20241018	124700	53845091	1052	1052	1052	1052	0
425	20241018	124600	53845091	1052	1052	1052	1052	0
426	20241018	124500	53845091	1052	1052	1052	1052	0
427	20241018	124400	53845091	1052	1052	1052	1052	0
428	20241018	124300	53845091	1052	1052	1052	1052	0
429	20241018	124200	53845091	1052	1052	1052	1052	0
430	20241018	124100	53845091	1052	1052	1052	1052	411
431	20241018	124000	53412719	1053	1053	1053	1053	0
432	20241018	123900	53412719	1053	1053	1053	1053	4221
433	20241018	123800	48968006	1053	1053	1053	1053	0
434	20241018	123700	48968006	1053	1053	1053	1053	0
435	20241018	123600	48968006	1053	1053	1053	1053	0
436	20241018	123500	48968006	1053	1053	1053	1053	2034
437	20241018	123400	46826204	1055	1055	1055	1055	0
438	20241018	123300	46826204	1055	1055	1055	1055	0
439	20241018	123200	46826204	1055	1055	1055	1055	0
440	20241018	123100	46826204	1055	1055	1055	1055	0
441	20241018	123000	46826204	1055	1055	1055	1055	0
442	20241018	122900	46826204	1055	1055	1055	1055	0
443	20241018	122800	46826204	1055	1055	1055	1055	0
444	20241018	122700	46826204	1055	1055	1055	1055	0
445	20241018	122600	46826204	1055	1055	1055	1055	0
446	20241018	122500	46826204	1055	1055	1055	1055	0
447	20241018	122400	46826204	1055	1055	1055	1055	0
448	20241018	122300	46826204	1055	1055	1055	1055	0
449	20241018	122200	46826204	1055	1055	1055	1055	0
450	20241018	122100	46826204	1055	1055	1055	1055	1
451	20241018	122000	46825149	1056	1056	1056	1056	0
452	20241018	121900	46825149	1056	1056	1056	1056	0
453	20241018	121800	46825149	1056	1056	1056	1056	0
454	20241018	121700	46825149	1056	1056	1056	1056	0
455	20241018	121600	46825149	1056	1056	1056	1056	0
456	20241018	121500	46825149	1056	1056	1056	1056	1
457	20241018	121400	46824093	1053	1053	1053	1053	2034
458	20241018	121300	44682291	1053	1053	1053	1053	1
459	20241018	121200	44681238	1056	1056	1056	1056	0
460	20241018	121100	44681238	1056	1056	1056	1056	5000
461	20241018	121000	39401238	1053	1053	1053	1053	0
462	20241018	120900	39401238	1053	1053	1053	1053	0
463	20241018	120800	39401238	1053	1053	1053	1053	0
464	20241018	120700	39401238	1053	1053	1053	1053	0
465	20241018	120600	39401238	1053	1053	1053	1053	0
466	20241018	120500	39401238	1053	1053	1053	1053	0
467	20241018	120400	39401238	1053	1053	1053	1053	0
468	20241018	120300	39401238	1053	1053	1053	1053	0
469	20241018	120200	39401238	1053	1053	1053	1053	0
470	20241018	120100	39401238	1053	1053	1053	1053	0
471	20241018	120000	39401238	1053	1053	1053	1053	0
472	20241018	115900	39401238	1053	1053	1053	1053	2371
473	20241018	115800	36904575	1053	1053	1053	1053	0
474	20241018	115700	36904575	1053	1053	1053	1053	0
475	20241018	115600	36904575	1053	1053	1053	1053	0
476	20241018	115500	36904575	1053	1053	1053	1053	0
477	20241018	115400	36904575	1053	1053	1053	1053	0
478	20241018	115300	36904575	1053	1053	1053	1053	0
479	20241018	115200	36904575	1053	1053	1053	1053	0
480	20241018	115100	36904575	1053	1053	1053	1053	0
481	20241018	115000	36904575	1053	1053	1053	1053	0
482	20241018	114900	36904575	1053	1053	1053	1053	0
483	20241018	114800	36904575	1053	1053	1053	1053	10
484	20241018	114700	36894045	1058	1058	1058	1058	0
485	20241018	114600	36894045	1058	1058	1058	1058	0
486	20241018	114500	36894045	1058	1058	1058	1058	0
487	20241018	114400	36894045	1058	1058	1058	1058	1
488	20241018	114300	36892987	1054	1054	1054	1054	0
489	20241018	114200	36892987	1054	1054	1054	1054	40
490	20241018	114100	36850827	1054	1054	1054	1054	0
491	20241018	114000	36850827	1054	1054	1054	1054	7
492	20241018	113900	36843449	1054	1054	1054	1054	13
493	20241018	113800	36829747	1058	1058	1058	1058	0
494	20241018	113700	36829747	1058	1058	1058	1058	0
495	20241018	113600	36829747	1058	1058	1058	1058	0
496	20241018	113500	36829747	1058	1058	1058	1058	0
497	20241018	113400	36829747	1058	1058	1058	1058	0
498	20241018	113300	36829747	1058	1058	1058	1058	0
499	20241018	113200	36829747	1058	1053	1058	1053	12
500	20241018	113100	36817106	1053	1053	1053	1053	0
501	20241018	113000	36817106	1053	1053	1053	1053	0
502	20241018	112900	36817106	1053	1053	1053	1053	0
503	20241018	112800	36817106	1053	1053	1053	1053	0
504	20241018	112700	36817106	1053	1053	1053	1053	0
505	20241018	112600	36817106	1053	1053	1053	1053	0
506	20241018	112500	36817106	1053	1053	1053	1053	0
507	20241018	112400	36817106	1053	1053	1053	1053	0
508	20241018	112300	36817106	1053	1053	1053	1053	868
509	20241018	112200	35903102	1057	1057	1057	1057	0
510	20241018	112100	35903102	1057	1057	1057	1057	0
511	20241018	112000	35903102	1057	1057	1057	1057	0
512	20241018	111900	35903102	1057	1057	1057	1057	0
513	20241018	111800	35903102	1057	1057	1057	1057	0
514	20241018	111700	35903102	1057	1057	1057	1057	0
515	20241018	111600	35903102	1057	1057	1057	1057	10
516	20241018	111500	35892532	1052	1052	1052	1052	0
517	20241018	111400	35892532	1052	1052	1052	1052	0
518	20241018	111300	35892532	1052	1052	1052	1052	0
519	20241018	111200	35892532	1052	1052	1052	1052	0
520	20241018	111100	35892532	1052	1052	1052	1052	0
521	20241018	111000	35892532	1052	1052	1052	1052	1
522	20241018	110900	35891480	1051	1051	1051	1051	0
523	20241018	110800	35891480	1051	1055	1055	1051	12
524	20241018	110700	35878858	1056	1056	1056	1056	1
525	20241018	110600	35877802	1057	1057	1057	1057	0
526	20241018	110500	35877802	1057	1057	1057	1057	0
527	20241018	110400	35877802	1057	1057	1057	1057	1
528	20241018	110300	35876745	1058	1058	1058	1058	0
529	20241018	110200	35876745	1058	1058	1058	1058	0
530	20241018	110100	35876745	1058	1058	1058	1058	1
531	20241018	110000	35875687	1058	1058	1058	1058	47
532	20241018	105900	35825961	1051	1051	1051	1051	0
533	20241018	105800	35825961	1051	1051	1051	1051	0
534	20241018	105700	35825961	1051	1051	1051	1051	0
535	20241018	105600	35825961	1051	1051	1051	1051	0
536	20241018	105500	35825961	1051	1051	1051	1051	0
537	20241018	105400	35825961	1051	1052	1052	1051	221
538	20241018	105300	35593689	1052	1052	1052	1052	0
539	20241018	105200	35593689	1052	1052	1052	1052	0
540	20241018	105100	35593689	1052	1052	1052	1052	10
541	20241018	105000	35583169	1058	1058	1058	1058	0
542	20241018	104900	35583169	1058	1058	1058	1058	0
543	20241018	104800	35583169	1058	1053	1058	1053	2
544	20241018	104700	35581058	1051	1051	1051	1051	2
545	20241018	104600	35578956	1052	1052	1052	1052	0
546	20241018	104500	35578956	1052	1052	1052	1052	0
547	20241018	104400	35578956	1052	1052	1052	1052	0
548	20241018	104300	35578956	1052	1052	1052	1052	0
549	20241018	104200	35578956	1052	1052	1052	1052	0
550	20241018	104100	35578956	1052	1052	1052	1052	0
551	20241018	104000	35578956	1052	1052	1052	1052	2
552	20241018	103900	35576852	1052	1052	1052	1052	3802
553	20241018	103800	31577148	1052	1055	1055	1052	485
554	20241018	103700	31066811	1053	1053	1053	1053	0
555	20241018	103600	31066811	1053	1053	1053	1053	0
556	20241018	103500	31066811	1053	1053	1053	1053	0
557	20241018	103400	31066811	1053	1053	1053	1053	2
558	20241018	103300	31064705	1052	1052	1052	1052	0
559	20241018	103200	31064705	1052	1052	1052	1052	0
560	20241018	103100	31064705	1052	1052	1052	1052	0
561	20241018	103000	31064705	1052	1052	1052	1052	0
562	20241018	102900	31064705	1052	1052	1052	1052	0
563	20241018	102800	31064705	1052	1052	1052	1052	0
564	20241018	102700	31064705	1052	1052	1052	1052	0
565	20241018	102600	31064705	1052	1052	1052	1052	0
566	20241018	102500	31064705	1052	1052	1052	1052	0
567	20241018	102400	31064705	1052	1052	1052	1052	9
568	20241018	102300	31055237	1052	1052	1052	1052	0
569	20241018	102200	31055237	1052	1052	1052	1052	0
570	20241018	102100	31055237	1052	1052	1052	1052	0
571	20241018	102000	31055237	1052	1052	1052	1052	0
572	20241018	101900	31055237	1052	1052	1052	1052	0
573	20241018	101800	31055237	1052	1052	1052	1052	0
574	20241018	101700	31055237	1052	1052	1052	1052	50
575	20241018	101600	31002637	1052	1052	1052	1052	0
576	20241018	101500	31002637	1052	1052	1052	1052	7
577	20241018	101400	30995273	1052	1052	1052	1052	0
578	20241018	101300	30995273	1052	1052	1052	1052	1971
579	20241018	101200	28921781	1052	1052	1052	1052	0
580	20241018	101100	28921781	1052	1053	1053	1052	2000
581	20241018	101000	26816673	1053	1053	1053	1053	0
582	20241018	100900	26816673	1053	1053	1053	1053	0
583	20241018	100800	26816673	1053	1053	1053	1053	0
584	20241018	100700	26816673	1053	1053	1053	1053	0
585	20241018	100600	26816673	1053	1053	1053	1053	127
586	20241018	100500	26682942	1053	1053	1053	1053	0
587	20241018	100400	26682942	1053	1053	1053	1053	0
588	20241018	100300	26682942	1053	1053	1053	1053	1000
589	20241018	100200	25629942	1054	1054	1054	1054	0
590	20241018	100100	25629942	1054	1054	1054	1054	0
591	20241018	100000	25629942	1054	1054	1054	1054	0
592	20241018	095900	25629942	1054	1054	1054	1054	0
593	20241018	095800	25629942	1054	1054	1054	1054	0
594	20241018	095700	25629942	1054	1054	1054	1054	0
595	20241018	095600	25629942	1054	1054	1054	1054	0
596	20241018	095500	25629942	1054	1054	1054	1054	0
597	20241018	095400	25629942	1054	1054	1054	1054	0
598	20241018	095300	25629942	1054	1054	1054	1054	0
599	20241018	095200	25629942	1054	1054	1054	1054	0
600	20241018	095100	25629942	1054	1054	1054	1054	0
601	20241018	095000	25629942	1054	1054	1054	1054	79
602	20241018	094900	25546676	1055	1055	1055	1055	8197
603	20241018	094800	16898841	1055	1055	1055	1055	0
604	20241018	094700	16898841	1055	1055	1055	1055	0
605	20241018	094600	16898841	1055	1055	1055	1055	0
606	20241018	094500	16898841	1055	1055	1055	1055	0
607	20241018	094400	16898841	1055	1055	1055	1055	0
608	20241018	094300	16898841	1055	1055	1055	1055	0
609	20241018	094200	16898841	1055	1055	1055	1055	0
610	20241018	094100	16898841	1055	1058	1058	1055	10000
611	20241018	094000	6345893	1061	1061	1061	1061	0
612	20241018	093900	6345893	1061	1061	1061	1061	0
613	20241018	093800	6345893	1061	1061	1061	1061	1
614	20241018	093700	6344832	1061	1061	1061	1061	0
615	20241018	093600	6344832	1061	1061	1061	1061	0
616	20241018	093500	6344832	1061	1061	1061	1061	0
617	20241018	093400	6344832	1061	1061	1061	1061	0
618	20241018	093300	6344832	1061	1061	1061	1061	1005
619	20241018	093200	5278527	1061	1061	1061	1061	1
620	20241018	093100	5277466	1055	1055	1055	1055	0
621	20241018	093000	5277466	1055	1055	1055	1055	0
622	20241018	092900	5277466	1055	1055	1055	1055	0
623	20241018	092800	5277466	1055	1055	1055	1055	0
624	20241018	092700	5277466	1055	1055	1055	1055	0
625	20241018	092600	5277466	1055	1055	1055	1055	0
626	20241018	092500	5277466	1055	1055	1055	1055	0
627	20241018	092400	5277466	1055	1055	1055	1055	0
628	20241018	092300	5277466	1055	1056	1056	1055	1000
629	20241018	092200	4222118	1056	1056	1056	1056	0
630	20241018	092100	4222118	1056	1056	1056	1056	0
631	20241018	092000	4222118	1056	1057	1057	1056	349
632	20241018	091900	3853430	1056	1056	1056	1056	0
633	20241018	091800	3853430	1056	1056	1056	1056	600
634	20241018	091700	3219830	1060	1060	1060	1060	80
635	20241018	091600	3135030	1060	1060	1060	1060	1000
636	20241018	091500	2075030	1060	1059	1060	1059	10
637	20241018	091400	2064432	1059	1059	1059	1059	0
638	20241018	091300	2064432	1059	1060	1060	1059	746
639	20241018	091200	1274368	1060	1060	1060	1060	0
640	20241018	091100	1274368	1060	1060	1060	1060	0
641	20241018	091000	1274368	1060	1060	1060	1060	577
642	20241018	090900	662748	1059	1059	1059	1059	0
643	20241018	090800	662748	1059	1059	1059	1059	0
644	20241018	090700	662748	1059	1059	1059	1059	20
645	20241018	090600	641568	1060	1060	1060	1060	0
646	20241018	090500	641568	1060	1060	1060	1060	0
647	20241018	090400	641568	1060	1056	1060	1056	452
648	20241018	090300	163456	1056	1056	1056	1056	31
649	20241018	090200	130720	1055	1050	1055	1050	124
650	20241018	090100	0	1049	1049	1049	1049	0
651	20241018	090000	0	1049	1049	1049	1049	0