KissMeData/131100/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	202300	19963169	1519	1519	1519	1519	557
3	20241018	202200	19963169	1519	1519	1519	1519	0
4	20241018	202100	19963169	1519	1519	1519	1519	0
5	20241018	202000	19963169	1519	1519	1519	1519	0
6	20241018	201900	19963169	1519	1519	1519	1519	0
7	20241018	201800	19963169	1519	1519	1519	1519	0
8	20241018	201700	19963169	1519	1519	1519	1519	0
9	20241018	201600	19963169	1519	1519	1519	1519	0
10	20241018	201500	19963169	1519	1519	1519	1519	0
11	20241018	201400	19963169	1519	1519	1519	1519	0
12	20241018	201300	19963169	1519	1519	1519	1519	0
13	20241018	201200	19963169	1519	1519	1519	1519	0
14	20241018	201100	19963169	1519	1519	1519	1519	0
15	20241018	201000	19963169	1519	1519	1519	1519	0
16	20241018	200900	19963169	1519	1519	1519	1519	0
17	20241018	200800	19963169	1519	1519	1519	1519	0
18	20241018	200700	19963169	1519	1519	1519	1519	0
19	20241018	200600	19963169	1519	1519	1519	1519	0
20	20241018	200500	19963169	1519	1519	1519	1519	0
21	20241018	200400	19963169	1519	1519	1519	1519	0
22	20241018	200300	19963169	1519	1519	1519	1519	0
23	20241018	200200	19963169	1519	1519	1519	1519	0
24	20241018	200100	19963169	1519	1519	1519	1519	0
25	20241018	200000	19963169	1519	1519	1519	1519	0
26	20241018	195900	19963169	1519	1519	1519	1519	0
27	20241018	195800	19963169	1519	1519	1519	1519	0
28	20241018	195700	19963169	1519	1519	1519	1519	0
29	20241018	195600	19963169	1519	1519	1519	1519	0
30	20241018	195500	19963169	1519	1519	1519	1519	0
31	20241018	195400	19963169	1519	1519	1519	1519	0
32	20241018	195300	19963169	1519	1519	1519	1519	557
33	20241018	195200	19963169	1519	1519	1519	1519	0
34	20241018	195100	19963169	1519	1519	1519	1519	0
35	20241018	195000	19963169	1519	1519	1519	1519	0
36	20241018	194900	19963169	1519	1519	1519	1519	0
37	20241018	194800	19963169	1519	1519	1519	1519	0
38	20241018	194700	19963169	1519	1519	1519	1519	0
39	20241018	194600	19963169	1519	1519	1519	1519	0
40	20241018	194500	19963169	1519	1519	1519	1519	0
41	20241018	194400	19963169	1519	1519	1519	1519	0
42	20241018	194300	19963169	1519	1519	1519	1519	0
43	20241018	194200	19963169	1519	1519	1519	1519	0
44	20241018	194100	19963169	1519	1519	1519	1519	0
45	20241018	194000	19963169	1519	1519	1519	1519	0
46	20241018	193900	19963169	1519	1519	1519	1519	0
47	20241018	193800	19963169	1519	1519	1519	1519	0
48	20241018	193700	19963169	1519	1519	1519	1519	0
49	20241018	193600	19963169	1519	1519	1519	1519	0
50	20241018	193500	19963169	1519	1519	1519	1519	0
51	20241018	193400	19963169	1519	1519	1519	1519	0
52	20241018	193300	19963169	1519	1519	1519	1519	0
53	20241018	193200	19963169	1519	1519	1519	1519	0
54	20241018	193100	19963169	1519	1519	1519	1519	0
55	20241018	193000	19963169	1519	1519	1519	1519	0
56	20241018	192900	19963169	1519	1519	1519	1519	0
57	20241018	192800	19963169	1519	1519	1519	1519	0
58	20241018	192700	19963169	1519	1519	1519	1519	0
59	20241018	192600	19963169	1519	1519	1519	1519	0
60	20241018	192500	19963169	1519	1519	1519	1519	0
61	20241018	192400	19963169	1519	1519	1519	1519	0
62	20241018	192300	19963169	1519	1519	1519	1519	557
63	20241018	192200	19963169	1519	1519	1519	1519	0
64	20241018	192100	19963169	1519	1519	1519	1519	0
65	20241018	192000	19963169	1519	1519	1519	1519	0
66	20241018	191900	19963169	1519	1519	1519	1519	0
67	20241018	191800	19963169	1519	1519	1519	1519	0
68	20241018	191700	19963169	1519	1519	1519	1519	0
69	20241018	191600	19963169	1519	1519	1519	1519	0
70	20241018	191500	19963169	1519	1519	1519	1519	0
71	20241018	191400	19963169	1519	1519	1519	1519	0
72	20241018	191300	19963169	1519	1519	1519	1519	0
73	20241018	191200	19963169	1519	1519	1519	1519	0
74	20241018	191100	19963169	1519	1519	1519	1519	0
75	20241018	191000	19963169	1519	1519	1519	1519	0
76	20241018	190900	19963169	1519	1519	1519	1519	0
77	20241018	190800	19963169	1519	1519	1519	1519	0
78	20241018	190700	19963169	1519	1519	1519	1519	0
79	20241018	190600	19963169	1519	1519	1519	1519	0
80	20241018	190500	19963169	1519	1519	1519	1519	0
81	20241018	190400	19963169	1519	1519	1519	1519	0
82	20241018	190300	19963169	1519	1519	1519	1519	0
83	20241018	190200	19963169	1519	1519	1519	1519	0
84	20241018	190100	19963169	1519	1519	1519	1519	0
85	20241018	190000	19963169	1519	1519	1519	1519	0
86	20241018	185900	19963169	1519	1519	1519	1519	0
87	20241018	185800	19963169	1519	1519	1519	1519	0
88	20241018	185700	19963169	1519	1519	1519	1519	0
89	20241018	185600	19963169	1519	1519	1519	1519	0
90	20241018	185500	19963169	1519	1519	1519	1519	0
91	20241018	185400	19963169	1519	1519	1519	1519	0
92	20241018	185300	19963169	1519	1519	1519	1519	557
93	20241018	185200	19963169	1519	1519	1519	1519	0
94	20241018	185100	19963169	1519	1519	1519	1519	0
95	20241018	185000	19963169	1519	1519	1519	1519	0
96	20241018	184900	19963169	1519	1519	1519	1519	0
97	20241018	184800	19963169	1519	1519	1519	1519	0
98	20241018	184700	19963169	1519	1519	1519	1519	0
99	20241018	184600	19963169	1519	1519	1519	1519	0
100	20241018	184500	19963169	1519	1519	1519	1519	0
101	20241018	184400	19963169	1519	1519	1519	1519	0
102	20241018	184300	19963169	1519	1519	1519	1519	0
103	20241018	184200	19963169	1519	1519	1519	1519	0
104	20241018	184100	19963169	1519	1519	1519	1519	0
105	20241018	184000	19963169	1519	1519	1519	1519	0
106	20241018	183900	19963169	1519	1519	1519	1519	0
107	20241018	183800	19963169	1519	1519	1519	1519	0
108	20241018	183700	19963169	1519	1519	1519	1519	0
109	20241018	183600	19963169	1519	1519	1519	1519	0
110	20241018	183500	19963169	1519	1519	1519	1519	0
111	20241018	183400	19963169	1519	1519	1519	1519	0
112	20241018	183300	19963169	1519	1519	1519	1519	0
113	20241018	183200	19963169	1519	1519	1519	1519	0
114	20241018	183100	19963169	1519	1519	1519	1519	0
115	20241018	183000	19963169	1519	1519	1519	1519	0
116	20241018	182900	19963169	1519	1519	1519	1519	0
117	20241018	182800	19963169	1519	1519	1519	1519	0
118	20241018	182700	19963169	1519	1519	1519	1519	0
119	20241018	182600	19963169	1519	1519	1519	1519	0
120	20241018	182500	19963169	1519	1519	1519	1519	0
121	20241018	182400	19963169	1519	1519	1519	1519	0
122	20241018	182300	19963169	1519	1519	1519	1519	557
123	20241018	182200	19963169	1519	1519	1519	1519	0
124	20241018	182100	19963169	1519	1519	1519	1519	0
125	20241018	182000	19963169	1519	1519	1519	1519	0
126	20241018	181900	19963169	1519	1519	1519	1519	0
127	20241018	181800	19963169	1519	1519	1519	1519	0
128	20241018	181700	19963169	1519	1519	1519	1519	0
129	20241018	181600	19963169	1519	1519	1519	1519	0
130	20241018	181500	19963169	1519	1519	1519	1519	0
131	20241018	181400	19963169	1519	1519	1519	1519	0
132	20241018	181300	19963169	1519	1519	1519	1519	0
133	20241018	181200	19963169	1519	1519	1519	1519	0
134	20241018	181100	19963169	1519	1519	1519	1519	0
135	20241018	181000	19963169	1519	1519	1519	1519	0
136	20241018	180900	19963169	1519	1519	1519	1519	0
137	20241018	180800	19963169	1519	1519	1519	1519	0
138	20241018	180700	19963169	1519	1519	1519	1519	0
139	20241018	180600	19963169	1519	1519	1519	1519	0
140	20241018	180500	19963169	1519	1519	1519	1519	0
141	20241018	180400	19963169	1519	1519	1519	1519	0
142	20241018	180300	19963169	1519	1519	1519	1519	0
143	20241018	180200	19963169	1519	1519	1519	1519	0
144	20241018	180100	19963169	1519	1519	1519	1519	0
145	20241018	180000	19963169	1519	1519	1519	1519	0
146	20241018	175900	19963169	1519	1519	1519	1519	0
147	20241018	175800	19963169	1519	1519	1519	1519	0
148	20241018	175700	19963169	1519	1519	1519	1519	0
149	20241018	175600	19963169	1519	1519	1519	1519	0
150	20241018	175500	19963169	1519	1519	1519	1519	0
151	20241018	175400	19963169	1519	1519	1519	1519	0
152	20241018	175300	19963169	1519	1519	1519	1519	557
153	20241018	175200	19963169	1519	1519	1519	1519	0
154	20241018	175100	19963169	1519	1519	1519	1519	0
155	20241018	175000	19963169	1519	1519	1519	1519	0
156	20241018	174900	19963169	1519	1519	1519	1519	0
157	20241018	174800	19963169	1519	1519	1519	1519	0
158	20241018	174700	19963169	1519	1519	1519	1519	0
159	20241018	174600	19963169	1519	1519	1519	1519	0
160	20241018	174500	19963169	1519	1519	1519	1519	0
161	20241018	174400	19963169	1519	1519	1519	1519	0
162	20241018	174300	19963169	1519	1519	1519	1519	0
163	20241018	174200	19963169	1519	1519	1519	1519	0
164	20241018	174100	19963169	1519	1519	1519	1519	0
165	20241018	174000	19963169	1519	1519	1519	1519	0
166	20241018	173900	19963169	1519	1519	1519	1519	0
167	20241018	173800	19963169	1519	1519	1519	1519	0
168	20241018	173700	19963169	1519	1519	1519	1519	0
169	20241018	173600	19963169	1519	1519	1519	1519	0
170	20241018	173500	19963169	1519	1519	1519	1519	0
171	20241018	173400	19963169	1519	1519	1519	1519	0
172	20241018	173300	19963169	1519	1519	1519	1519	0
173	20241018	173200	19963169	1519	1519	1519	1519	0
174	20241018	173100	19963169	1519	1519	1519	1519	0
175	20241018	173000	19963169	1519	1519	1519	1519	0
176	20241018	172900	19963169	1519	1519	1519	1519	0
177	20241018	172800	19963169	1519	1519	1519	1519	0
178	20241018	172700	19963169	1519	1519	1519	1519	0
179	20241018	172600	19963169	1519	1519	1519	1519	0
180	20241018	172500	19963169	1519	1519	1519	1519	0
181	20241018	172400	19963169	1519	1519	1519	1519	0
182	20241018	172300	19963169	1519	1519	1519	1519	557
183	20241018	172200	19963169	1519	1519	1519	1519	0
184	20241018	172100	19963169	1519	1519	1519	1519	0
185	20241018	172000	19963169	1519	1519	1519	1519	0
186	20241018	171900	19963169	1519	1519	1519	1519	0
187	20241018	171800	19963169	1519	1519	1519	1519	0
188	20241018	171700	19963169	1519	1519	1519	1519	0
189	20241018	171600	19963169	1519	1519	1519	1519	0
190	20241018	171500	19963169	1519	1519	1519	1519	0
191	20241018	171400	19963169	1519	1519	1519	1519	0
192	20241018	171300	19963169	1519	1519	1519	1519	0
193	20241018	171200	19963169	1519	1519	1519	1519	0
194	20241018	171100	19963169	1519	1519	1519	1519	0
195	20241018	171000	19963169	1519	1519	1519	1519	0
196	20241018	170900	19963169	1519	1519	1519	1519	0
197	20241018	170800	19963169	1519	1519	1519	1519	0
198	20241018	170700	19963169	1519	1519	1519	1519	0
199	20241018	170600	19963169	1519	1519	1519	1519	0
200	20241018	170500	19963169	1519	1519	1519	1519	0
201	20241018	170400	19963169	1519	1519	1519	1519	0
202	20241018	170300	19963169	1519	1519	1519	1519	0
203	20241018	170200	19963169	1519	1519	1519	1519	0
204	20241018	170100	19963169	1519	1519	1519	1519	0
205	20241018	170000	19963169	1519	1519	1519	1519	0
206	20241018	165900	19963169	1519	1519	1519	1519	0
207	20241018	165800	19963169	1519	1519	1519	1519	0
208	20241018	165700	19963169	1519	1519	1519	1519	0
209	20241018	165600	19963169	1519	1519	1519	1519	0
210	20241018	165500	19963169	1519	1519	1519	1519	0
211	20241018	165400	19963169	1519	1519	1519	1519	0
212	20241018	165300	19963169	1519	1519	1519	1519	557
213	20241018	165200	19963169	1519	1519	1519	1519	0
214	20241018	165100	19963169	1519	1519	1519	1519	0
215	20241018	165000	19963169	1519	1519	1519	1519	0
216	20241018	164900	19963169	1519	1519	1519	1519	0
217	20241018	164800	19963169	1519	1519	1519	1519	0
218	20241018	164700	19963169	1519	1519	1519	1519	0
219	20241018	164600	19963169	1519	1519	1519	1519	0
220	20241018	164500	19963169	1519	1519	1519	1519	0
221	20241018	164400	19963169	1519	1519	1519	1519	0
222	20241018	164300	19963169	1519	1519	1519	1519	0
223	20241018	164200	19963169	1519	1519	1519	1519	0
224	20241018	164100	19963169	1519	1519	1519	1519	0
225	20241018	164000	19963169	1519	1519	1519	1519	0
226	20241018	163900	19963169	1519	1519	1519	1519	0
227	20241018	163800	19963169	1519	1519	1519	1519	0
228	20241018	163700	19963169	1519	1519	1519	1519	0
229	20241018	163600	19963169	1519	1519	1519	1519	0
230	20241018	163500	19963169	1519	1519	1519	1519	0
231	20241018	163400	19963169	1519	1519	1519	1519	0
232	20241018	163300	19963169	1519	1519	1519	1519	0
233	20241018	163200	19963169	1519	1519	1519	1519	0
234	20241018	163100	19963169	1519	1519	1519	1519	0
235	20241018	163000	19963169	1519	1519	1519	1519	0
236	20241018	162900	19963169	1519	1519	1519	1519	0
237	20241018	162800	19963169	1519	1519	1519	1519	0
238	20241018	162700	19963169	1519	1519	1519	1519	0
239	20241018	162600	19963169	1519	1519	1519	1519	0
240	20241018	162500	19963169	1519	1519	1519	1519	0
241	20241018	162400	19963169	1519	1519	1519	1519	0
242	20241018	162300	19963169	1519	1519	1519	1519	557
243	20241018	162200	19963169	1519	1519	1519	1519	0
244	20241018	162100	19963169	1519	1519	1519	1519	0
245	20241018	162000	19963169	1519	1519	1519	1519	0
246	20241018	161900	19963169	1519	1519	1519	1519	0
247	20241018	161800	19963169	1519	1519	1519	1519	0
248	20241018	161700	19963169	1519	1519	1519	1519	0
249	20241018	161600	19963169	1519	1519	1519	1519	0
250	20241018	161500	19963169	1519	1519	1519	1519	0
251	20241018	161400	19963169	1519	1519	1519	1519	0
252	20241018	161300	19963169	1519	1519	1519	1519	0
253	20241018	161200	19963169	1519	1519	1519	1519	0
254	20241018	161100	19963169	1519	1519	1519	1519	0
255	20241018	161000	19963169	1519	1519	1519	1519	0
256	20241018	160900	19963169	1519	1519	1519	1519	0
257	20241018	160800	19963169	1519	1519	1519	1519	0
258	20241018	160700	19963169	1519	1519	1519	1519	0
259	20241018	160600	19963169	1519	1519	1519	1519	0
260	20241018	160500	19963169	1519	1519	1519	1519	0
261	20241018	160400	19963169	1519	1519	1519	1519	0
262	20241018	160300	19963169	1519	1519	1519	1519	0
263	20241018	160200	19963169	1519	1519	1519	1519	0
264	20241018	160100	19963169	1519	1519	1519	1519	0
265	20241018	160000	19963169	1519	1519	1519	1519	0
266	20241018	155900	19963169	1519	1519	1519	1519	0
267	20241018	155800	19963169	1519	1519	1519	1519	0
268	20241018	155700	19963169	1519	1519	1519	1519	0
269	20241018	155600	19963169	1519	1519	1519	1519	0
270	20241018	155500	19963169	1519	1519	1519	1519	0
271	20241018	155400	19963169	1519	1519	1519	1519	0
272	20241018	155300	19963169	1519	1519	1519	1519	557
273	20241018	155200	19963169	1519	1519	1519	1519	0
274	20241018	155100	19963169	1519	1519	1519	1519	0
275	20241018	155000	19963169	1519	1519	1519	1519	0
276	20241018	154900	19963169	1519	1519	1519	1519	0
277	20241018	154800	19963169	1519	1519	1519	1519	0
278	20241018	154700	19963169	1519	1519	1519	1519	0
279	20241018	154600	19963169	1519	1519	1519	1519	0
280	20241018	154500	19963169	1519	1519	1519	1519	0
281	20241018	154400	19963169	1519	1519	1519	1519	0
282	20241018	154300	19963169	1519	1519	1519	1519	0
283	20241018	154200	19963169	1519	1519	1519	1519	0
284	20241018	154100	19963169	1519	1519	1519	1519	0
285	20241018	154000	19963169	1519	1519	1519	1519	0
286	20241018	153900	19963169	1519	1519	1519	1519	0
287	20241018	153800	19963169	1519	1519	1519	1519	0
288	20241018	153700	19963169	1519	1519	1519	1519	0
289	20241018	153600	19963169	1519	1519	1519	1519	0
290	20241018	153500	19963169	1519	1519	1519	1519	0
291	20241018	153400	19963169	1519	1519	1519	1519	0
292	20241018	153300	19963169	1519	1519	1519	1519	0
293	20241018	153200	19963169	1519	1519	1519	1519	0
294	20241018	153100	19963169	1519	1519	1519	1519	0
295	20241018	153000	19963169	1519	1519	1519	1519	557
296	20241018	152900	19117086	1520	1520	1520	1520	0
297	20241018	152800	19117086	1520	1520	1520	1520	0
298	20241018	152700	19117086	1520	1520	1520	1520	0
299	20241018	152600	19117086	1520	1520	1520	1520	0
300	20241018	152500	19117086	1520	1520	1520	1520	0
301	20241018	152400	19117086	1520	1520	1520	1520	0
302	20241018	152300	19117086	1520	1520	1520	1520	0
303	20241018	152200	19117086	1520	1520	1520	1520	0
304	20241018	152100	19117086	1520	1520	1520	1520	0
305	20241018	152000	19117086	1520	1520	1520	1520	0
306	20241018	151900	19117086	1520	1520	1520	1520	1
307	20241018	151800	19115566	1520	1519	1520	1515	232
308	20241018	151700	18763570	1520	1519	1520	1519	14
309	20241018	151600	18742298	1520	1513	1520	1513	15
310	20241018	151500	18719553	1510	1510	1510	1510	684
311	20241018	151400	17686713	1516	1510	1518	1510	302
312	20241018	151300	17228890	1510	1518	1518	1510	601
313	20241018	151200	16319577	1510	1510	1510	1510	197
314	20241018	151100	16022107	1516	1518	1518	1516	200
315	20241018	151000	15718904	1510	1510	1510	1510	0
316	20241018	150900	15718904	1510	1510	1510	1510	197
317	20241018	150800	15421434	1515	1517	1517	1515	300
318	20241018	150700	14966931	1510	1510	1510	1510	0
319	20241018	150600	14966931	1510	1510	1510	1510	0
320	20241018	150500	14966931	1510	1510	1510	1510	100
321	20241018	150400	14815931	1510	1510	1510	1510	100
322	20241018	150300	14664931	1510	1518	1518	1510	656
323	20241018	150200	13671609	1511	1511	1511	1511	0
324	20241018	150100	13671609	1511	1511	1511	1511	0
325	20241018	150000	13671609	1511	1509	1511	1509	166
326	20241018	145900	13421110	1509	1509	1509	1509	0
327	20241018	145800	13421110	1509	1509	1509	1509	0
328	20241018	145700	13421110	1509	1509	1509	1509	0
329	20241018	145600	13421110	1509	1509	1509	1509	0
330	20241018	145500	13421110	1509	1509	1509	1509	1
331	20241018	145400	13419601	1509	1509	1509	1509	0
332	20241018	145300	13419601	1509	1509	1509	1509	0
333	20241018	145200	13419601	1509	1509	1509	1509	0
334	20241018	145100	13419601	1509	1509	1509	1509	0
335	20241018	145000	13419601	1509	1509	1509	1509	0
336	20241018	144900	13419601	1509	1509	1509	1509	1
337	20241018	144800	13418092	1507	1507	1507	1507	0
338	20241018	144700	13418092	1507	1507	1507	1507	0
339	20241018	144600	13418092	1507	1507	1507	1507	0
340	20241018	144500	13418092	1507	1507	1507	1507	0
341	20241018	144400	13418092	1507	1507	1507	1507	0
342	20241018	144300	13418092	1507	1508	1508	1506	222
343	20241018	144200	13083620	1509	1509	1509	1509	0
344	20241018	144100	13083620	1509	1509	1509	1509	0
345	20241018	144000	13083620	1509	1509	1509	1509	0
346	20241018	143900	13083620	1509	1509	1509	1509	0
347	20241018	143800	13083620	1509	1509	1509	1509	0
348	20241018	143700	13083620	1509	1509	1509	1509	0
349	20241018	143600	13083620	1509	1509	1509	1509	0
350	20241018	143500	13083620	1509	1509	1509	1509	0
351	20241018	143400	13083620	1509	1509	1509	1509	0
352	20241018	143300	13083620	1509	1509	1509	1509	0
353	20241018	143200	13083620	1509	1509	1509	1509	0
354	20241018	143100	13083620	1509	1509	1509	1509	0
355	20241018	143000	13083620	1509	1509	1509	1509	0
356	20241018	142900	13083620	1509	1509	1509	1509	0
357	20241018	142800	13083620	1509	1509	1509	1509	0
358	20241018	142700	13083620	1509	1509	1509	1509	29
359	20241018	142600	13039859	1509	1509	1509	1509	0
360	20241018	142500	13039859	1509	1509	1509	1509	0
361	20241018	142400	13039859	1509	1509	1509	1509	0
362	20241018	142300	13039859	1509	1509	1509	1509	0
363	20241018	142200	13039859	1509	1509	1509	1509	0
364	20241018	142100	13039859	1509	1509	1509	1509	1
365	20241018	142000	13038350	1509	1509	1509	1509	0
366	20241018	141900	13038350	1509	1509	1509	1509	31
367	20241018	141800	12991571	1509	1509	1509	1509	0
368	20241018	141700	12991571	1509	1509	1509	1509	0
369	20241018	141600	12991571	1509	1509	1509	1509	0
370	20241018	141500	12991571	1509	1509	1509	1509	0
371	20241018	141400	12991571	1509	1509	1509	1509	0
372	20241018	141300	12991571	1509	1509	1509	1509	0
373	20241018	141200	12991571	1509	1509	1509	1509	0
374	20241018	141100	12991571	1509	1509	1509	1509	0
375	20241018	141000	12991571	1509	1509	1509	1509	0
376	20241018	140900	12991571	1509	1509	1509	1509	1
377	20241018	140800	12990062	1507	1506	1507	1506	35
378	20241018	140700	12937349	1506	1506	1506	1506	400
379	20241018	140600	12334949	1506	1506	1506	1506	0
380	20241018	140500	12334949	1506	1506	1506	1506	0
381	20241018	140400	12334949	1506	1505	1506	1505	388
382	20241018	140300	11751004	1506	1506	1506	1506	0
383	20241018	140200	11751004	1506	1506	1506	1506	0
384	20241018	140100	11751004	1506	1506	1506	1506	29
385	20241018	140000	11707330	1507	1507	1507	1507	7
386	20241018	135900	11696781	1507	1507	1507	1507	0
387	20241018	135800	11696781	1507	1507	1507	1507	0
388	20241018	135700	11696781	1507	1507	1507	1507	0
389	20241018	135600	11696781	1507	1507	1507	1507	0
390	20241018	135500	11696781	1507	1507	1507	1507	0
391	20241018	135400	11696781	1507	1507	1507	1507	0
392	20241018	135300	11696781	1507	1507	1507	1507	0
393	20241018	135200	11696781	1507	1507	1507	1507	33
394	20241018	135100	11647050	1508	1508	1508	1508	0
395	20241018	135000	11647050	1508	1508	1508	1508	1
396	20241018	134900	11645542	1508	1508	1508	1508	26
397	20241018	134800	11606334	1509	1509	1509	1509	0
398	20241018	134700	11606334	1509	1509	1509	1509	0
399	20241018	134600	11606334	1509	1509	1509	1509	0
400	20241018	134500	11606334	1509	1509	1509	1509	0
401	20241018	134400	11606334	1509	1509	1509	1509	0
402	20241018	134300	11606334	1509	1509	1509	1509	0
403	20241018	134200	11606334	1509	1509	1509	1509	0
404	20241018	134100	11606334	1509	1509	1509	1509	0
405	20241018	134000	11606334	1509	1509	1509	1509	0
406	20241018	133900	11606334	1509	1509	1509	1509	0
407	20241018	133800	11606334	1509	1509	1509	1509	0
408	20241018	133700	11606334	1509	1509	1509	1509	0
409	20241018	133600	11606334	1509	1509	1509	1509	1
410	20241018	133500	11604825	1509	1509	1509	1509	0
411	20241018	133400	11604825	1509	1509	1509	1509	1
412	20241018	133300	11603316	1509	1509	1509	1509	0
413	20241018	133200	11603316	1509	1509	1509	1509	1
414	20241018	133100	11601807	1509	1509	1509	1509	0
415	20241018	133000	11601807	1509	1509	1509	1509	0
416	20241018	132900	11601807	1509	1509	1509	1509	0
417	20241018	132800	11601807	1509	1509	1509	1509	0
418	20241018	132700	11601807	1509	1509	1509	1509	0
419	20241018	132600	11601807	1509	1509	1509	1509	0
420	20241018	132500	11601807	1509	1509	1509	1509	0
421	20241018	132400	11601807	1509	1509	1509	1509	0
422	20241018	132300	11601807	1509	1509	1509	1509	0
423	20241018	132200	11601807	1509	1509	1509	1509	0
424	20241018	132100	11601807	1509	1509	1509	1509	0
425	20241018	132000	11601807	1509	1509	1509	1509	0
426	20241018	131900	11601807	1509	1509	1509	1509	0
427	20241018	131800	11601807	1509	1509	1509	1509	0
428	20241018	131700	11601807	1509	1509	1509	1509	0
429	20241018	131600	11601807	1509	1509	1509	1509	0
430	20241018	131500	11601807	1509	1509	1509	1509	0
431	20241018	131400	11601807	1509	1509	1509	1509	0
432	20241018	131300	11601807	1509	1509	1509	1509	0
433	20241018	131200	11601807	1509	1509	1509	1509	0
434	20241018	131100	11601807	1509	1509	1509	1509	0
435	20241018	131000	11601807	1509	1509	1509	1509	0
436	20241018	130900	11601807	1509	1509	1509	1509	0
437	20241018	130800	11601807	1509	1509	1509	1509	0
438	20241018	130700	11601807	1509	1509	1509	1509	0
439	20241018	130600	11601807	1509	1509	1509	1509	0
440	20241018	130500	11601807	1509	1509	1509	1509	0
441	20241018	130400	11601807	1509	1509	1509	1509	0
442	20241018	130300	11601807	1509	1509	1509	1509	0
443	20241018	130200	11601807	1509	1509	1509	1509	0
444	20241018	130100	11601807	1509	1509	1509	1509	0
445	20241018	130000	11601807	1509	1509	1509	1509	0
446	20241018	125900	11601807	1509	1509	1509	1509	0
447	20241018	125800	11601807	1509	1509	1509	1509	0
448	20241018	125700	11601807	1509	1509	1509	1509	0
449	20241018	125600	11601807	1509	1509	1509	1509	0
450	20241018	125500	11601807	1509	1509	1509	1509	0
451	20241018	125400	11601807	1509	1509	1509	1509	0
452	20241018	125300	11601807	1509	1509	1509	1509	0
453	20241018	125200	11601807	1509	1509	1509	1509	0
454	20241018	125100	11601807	1509	1509	1509	1509	0
455	20241018	125000	11601807	1509	1509	1509	1509	0
456	20241018	124900	11601807	1509	1509	1509	1509	0
457	20241018	124800	11601807	1509	1509	1509	1509	0
458	20241018	124700	11601807	1509	1509	1509	1509	0
459	20241018	124600	11601807	1509	1509	1509	1509	0
460	20241018	124500	11601807	1509	1509	1509	1509	12
461	20241018	124400	11583699	1509	1509	1509	1509	0
462	20241018	124300	11583699	1509	1509	1509	1509	0
463	20241018	124200	11583699	1509	1509	1509	1509	0
464	20241018	124100	11583699	1509	1509	1509	1509	260
465	20241018	124000	11191359	1510	1510	1510	1510	0
466	20241018	123900	11191359	1510	1510	1510	1510	0
467	20241018	123800	11191359	1510	1510	1510	1510	0
468	20241018	123700	11191359	1510	1510	1510	1510	0
469	20241018	123600	11191359	1510	1510	1510	1510	0
470	20241018	123500	11191359	1510	1510	1510	1510	0
471	20241018	123400	11191359	1510	1510	1510	1510	0
472	20241018	123300	11191359	1510	1510	1510	1510	0
473	20241018	123200	11191359	1510	1510	1510	1510	10
474	20241018	123100	11176259	1510	1510	1510	1510	0
475	20241018	123000	11176259	1510	1510	1510	1510	0
476	20241018	122900	11176259	1510	1510	1510	1510	0
477	20241018	122800	11176259	1510	1510	1510	1510	0
478	20241018	122700	11176259	1510	1510	1510	1510	0
479	20241018	122600	11176259	1510	1510	1510	1510	0
480	20241018	122500	11176259	1510	1510	1510	1510	0
481	20241018	122400	11176259	1510	1510	1510	1510	500
482	20241018	122300	10421259	1510	1510	1510	1510	0
483	20241018	122200	10421259	1510	1510	1510	1510	0
484	20241018	122100	10421259	1510	1510	1510	1510	0
485	20241018	122000	10421259	1510	1510	1510	1510	0
486	20241018	121900	10421259	1510	1510	1510	1510	0
487	20241018	121800	10421259	1510	1510	1510	1510	0
488	20241018	121700	10421259	1510	1510	1510	1510	0
489	20241018	121600	10421259	1510	1510	1510	1510	0
490	20241018	121500	10421259	1510	1510	1510	1510	0
491	20241018	121400	10421259	1510	1510	1510	1510	0
492	20241018	121300	10421259	1510	1510	1510	1510	0
493	20241018	121200	10421259	1510	1510	1510	1510	0
494	20241018	121100	10421259	1510	1510	1510	1510	0
495	20241018	121000	10421259	1510	1510	1510	1510	0
496	20241018	120900	10421259	1510	1510	1510	1510	0
497	20241018	120800	10421259	1510	1510	1510	1510	0
498	20241018	120700	10421259	1510	1510	1510	1510	0
499	20241018	120600	10421259	1510	1510	1510	1510	0
500	20241018	120500	10421259	1510	1510	1510	1510	0
501	20241018	120400	10421259	1510	1510	1510	1510	0
502	20241018	120300	10421259	1510	1510	1510	1510	0
503	20241018	120200	10421259	1510	1510	1510	1510	0
504	20241018	120100	10421259	1510	1510	1510	1510	0
505	20241018	120000	10421259	1510	1510	1510	1510	0
506	20241018	115900	10421259	1510	1510	1510	1510	10
507	20241018	115800	10406159	1510	1510	1510	1510	0
508	20241018	115700	10406159	1510	1510	1510	1510	0
509	20241018	115600	10406159	1510	1510	1510	1510	0
510	20241018	115500	10406159	1510	1510	1510	1510	0
511	20241018	115400	10406159	1510	1510	1510	1510	0
512	20241018	115300	10406159	1510	1510	1510	1510	0
513	20241018	115200	10406159	1510	1510	1510	1510	0
514	20241018	115100	10406159	1510	1510	1510	1510	0
515	20241018	115000	10406159	1510	1510	1510	1510	0
516	20241018	114900	10406159	1510	1510	1510	1510	0
517	20241018	114800	10406159	1510	1510	1510	1510	0
518	20241018	114700	10406159	1510	1510	1510	1510	0
519	20241018	114600	10406159	1510	1510	1510	1510	0
520	20241018	114500	10406159	1510	1510	1510	1510	0
521	20241018	114400	10406159	1510	1510	1510	1510	0
522	20241018	114300	10406159	1510	1510	1510	1510	0
523	20241018	114200	10406159	1510	1510	1510	1510	0
524	20241018	114100	10406159	1510	1510	1510	1510	0
525	20241018	114000	10406159	1510	1510	1510	1510	0
526	20241018	113900	10406159	1510	1510	1510	1510	0
527	20241018	113800	10406159	1510	1510	1510	1510	41
528	20241018	113700	10344249	1509	1509	1509	1509	0
529	20241018	113600	10344249	1509	1509	1509	1509	0
530	20241018	113500	10344249	1509	1509	1509	1509	0
531	20241018	113400	10344249	1509	1509	1509	1509	0
532	20241018	113300	10344249	1509	1509	1509	1509	0
533	20241018	113200	10344249	1509	1509	1509	1509	20
534	20241018	113100	10314069	1510	1510	1510	1510	0
535	20241018	113000	10314069	1510	1510	1510	1510	0
536	20241018	112900	10314069	1510	1510	1510	1510	50
537	20241018	112800	10238569	1510	1510	1510	1510	0
538	20241018	112700	10238569	1510	1510	1510	1510	0
539	20241018	112600	10238569	1510	1510	1510	1510	0
540	20241018	112500	10238569	1510	1510	1510	1510	0
541	20241018	112400	10238569	1510	1510	1510	1510	0
542	20241018	112300	10238569	1510	1510	1510	1510	0
543	20241018	112200	10238569	1510	1510	1510	1510	0
544	20241018	112100	10238569	1510	1510	1510	1510	0
545	20241018	112000	10238569	1510	1510	1510	1510	0
546	20241018	111900	10238569	1510	1510	1510	1510	0
547	20241018	111800	10238569	1510	1510	1510	1510	0
548	20241018	111700	10238569	1510	1510	1510	1510	0
549	20241018	111600	10238569	1510	1510	1510	1510	0
550	20241018	111500	10238569	1510	1510	1510	1510	0
551	20241018	111400	10238569	1510	1510	1510	1510	0
552	20241018	111300	10238569	1510	1510	1510	1510	0
553	20241018	111200	10238569	1510	1510	1510	1510	200
554	20241018	111100	9936569	1509	1509	1509	1509	0
555	20241018	111000	9936569	1509	1509	1509	1509	0
556	20241018	110900	9936569	1509	1510	1510	1509	20
557	20241018	110800	9906374	1511	1511	1511	1511	15
558	20241018	110700	9883709	1511	1511	1511	1511	5
559	20241018	110600	9876154	1512	1515	1515	1512	83
560	20241018	110500	9750517	1515	1515	1515	1515	5
561	20241018	110400	9742942	1515	1519	1519	1515	1577
562	20241018	110300	7347507	1519	1519	1519	1519	0
563	20241018	110200	7347507	1519	1519	1519	1519	0
564	20241018	110100	7347507	1519	1519	1519	1519	0
565	20241018	110000	7347507	1519	1519	1519	1519	0
566	20241018	105900	7347507	1519	1519	1519	1519	0
567	20241018	105800	7347507	1519	1519	1519	1519	0
568	20241018	105700	7347507	1519	1519	1519	1519	0
569	20241018	105600	7347507	1519	1519	1519	1519	0
570	20241018	105500	7347507	1519	1519	1519	1519	0
571	20241018	105400	7347507	1519	1519	1519	1519	2
572	20241018	105300	7344469	1520	1520	1520	1520	0
573	20241018	105200	7344469	1520	1520	1520	1520	0
574	20241018	105100	7344469	1520	1520	1520	1520	0
575	20241018	105000	7344469	1520	1520	1520	1520	0
576	20241018	104900	7344469	1520	1520	1520	1520	0
577	20241018	104800	7344469	1520	1520	1520	1520	0
578	20241018	104700	7344469	1520	1520	1520	1520	0
579	20241018	104600	7344469	1520	1520	1520	1520	0
580	20241018	104500	7344469	1520	1520	1520	1520	0
581	20241018	104400	7344469	1520	1520	1520	1520	1
582	20241018	104300	7342949	1520	1520	1520	1520	0
583	20241018	104200	7342949	1520	1520	1520	1520	0
584	20241018	104100	7342949	1520	1520	1520	1520	0
585	20241018	104000	7342949	1520	1520	1520	1520	0
586	20241018	103900	7342949	1520	1520	1520	1520	0
587	20241018	103800	7342949	1520	1520	1520	1520	0
588	20241018	103700	7342949	1520	1520	1520	1520	0
589	20241018	103600	7342949	1520	1520	1520	1520	0
590	20241018	103500	7342949	1520	1520	1520	1520	0
591	20241018	103400	7342949	1520	1520	1520	1520	0
592	20241018	103300	7342949	1520	1520	1520	1520	0
593	20241018	103200	7342949	1520	1520	1520	1520	0
594	20241018	103100	7342949	1520	1520	1520	1520	4
595	20241018	103000	7336869	1520	1520	1520	1520	0
596	20241018	102900	7336869	1520	1520	1520	1520	10
597	20241018	102800	7321669	1519	1520	1520	1519	104
598	20241018	102700	7163633	1521	1521	1521	1521	0
599	20241018	102600	7163633	1521	1521	1521	1521	0
600	20241018	102500	7163633	1521	1521	1521	1521	0
601	20241018	102400	7163633	1521	1521	1521	1521	2
602	20241018	102300	7160591	1521	1521	1521	1521	0
603	20241018	102200	7160591	1521	1521	1521	1521	0
604	20241018	102100	7160591	1521	1521	1521	1521	0
605	20241018	102000	7160591	1521	1521	1521	1521	0
606	20241018	101900	7160591	1521	1521	1521	1521	0
607	20241018	101800	7160591	1521	1521	1521	1521	341
608	20241018	101700	6641930	1520	1520	1520	1520	0
609	20241018	101600	6641930	1520	1520	1520	1520	10
610	20241018	101500	6626730	1520	1528	1528	1520	3166
611	20241018	101400	1797386	1529	1529	1529	1529	0
612	20241018	101300	1797386	1529	1529	1529	1529	0
613	20241018	101200	1797386	1529	1529	1529	1529	0
614	20241018	101100	1797386	1529	1529	1529	1529	0
615	20241018	101000	1797386	1529	1529	1529	1529	10
616	20241018	100900	1782096	1528	1528	1528	1528	0
617	20241018	100800	1782096	1528	1528	1528	1528	60
618	20241018	100700	1690416	1529	1529	1529	1529	0
619	20241018	100600	1690416	1529	1529	1529	1529	0
620	20241018	100500	1690416	1529	1529	1529	1529	0
621	20241018	100400	1690416	1529	1529	1529	1529	0
622	20241018	100300	1690416	1529	1529	1529	1529	0
623	20241018	100200	1690416	1529	1529	1529	1529	0
624	20241018	100100	1690416	1529	1529	1529	1529	0
625	20241018	100000	1690416	1529	1529	1529	1529	0
626	20241018	095900	1690416	1529	1529	1529	1529	0
627	20241018	095800	1690416	1529	1529	1529	1529	0
628	20241018	095700	1690416	1529	1529	1529	1529	0
629	20241018	095600	1690416	1529	1529	1529	1529	0
630	20241018	095500	1690416	1529	1529	1529	1529	0
631	20241018	095400	1690416	1529	1529	1529	1529	0
632	20241018	095300	1690416	1529	1529	1529	1529	0
633	20241018	095200	1690416	1529	1529	1529	1529	0
634	20241018	095100	1690416	1529	1529	1529	1529	0
635	20241018	095000	1690416	1529	1529	1529	1529	0
636	20241018	094900	1690416	1529	1529	1529	1529	0
637	20241018	094800	1690416	1529	1529	1529	1529	0
638	20241018	094700	1690416	1529	1529	1529	1529	0
639	20241018	094600	1690416	1529	1529	1529	1529	0
640	20241018	094500	1690416	1529	1529	1529	1529	0
641	20241018	094400	1690416	1529	1529	1529	1529	0
642	20241018	094300	1690416	1529	1529	1529	1529	1
643	20241018	094200	1688887	1529	1529	1529	1529	1
644	20241018	094100	1687358	1530	1530	1530	1530	0
645	20241018	094000	1687358	1530	1530	1530	1530	0
646	20241018	093900	1687358	1530	1528	1530	1528	213
647	20241018	093800	1361887	1529	1529	1529	1529	0
648	20241018	093700	1361887	1529	1529	1529	1529	0
649	20241018	093600	1361887	1529	1529	1529	1529	0
650	20241018	093500	1361887	1529	1529	1529	1529	0
651	20241018	093400	1361887	1529	1529	1529	1529	0
652	20241018	093300	1361887	1529	1529	1529	1529	0
653	20241018	093200	1361887	1529	1529	1529	1529	0
654	20241018	093100	1361887	1529	1529	1529	1529	0
655	20241018	093000	1361887	1529	1529	1529	1529	0
656	20241018	092900	1361887	1529	1529	1529	1529	0
657	20241018	092800	1361887	1529	1529	1529	1529	0
658	20241018	092700	1361887	1529	1529	1529	1529	0
659	20241018	092600	1361887	1529	1529	1529	1529	0
660	20241018	092500	1361887	1529	1531	1531	1529	194
661	20241018	092400	1065215	1532	1532	1532	1532	0
662	20241018	092300	1065215	1532	1535	1535	1532	43
663	20241018	092200	999246	1535	1535	1535	1535	0
664	20241018	092100	999246	1535	1535	1535	1535	0
665	20241018	092000	999246	1535	1535	1535	1535	0
666	20241018	091900	999246	1535	1535	1535	1535	0
667	20241018	091800	999246	1535	1535	1535	1535	0
668	20241018	091700	999246	1535	1535	1535	1535	0
669	20241018	091600	999246	1535	1535	1535	1535	0
670	20241018	091500	999246	1535	1532	1535	1532	20
671	20241018	091400	968579	1532	1532	1544	1532	8
672	20241018	091300	956302	1531	1525	1531	1525	69
673	20241018	091200	850840	1528	1525	1544	1525	335
674	20241018	091100	334013	1544	1524	1544	1524	43
675	20241018	091000	268460	1524	1524	1524	1524	40
676	20241018	090900	207500	1523	1523	1523	1523	14
677	20241018	090800	186178	1525	1525	1525	1525	0
678	20241018	090700	186178	1525	1524	1525	1524	21
679	20241018	090600	154164	1524	1531	1531	1523	84
680	20241018	090500	26078	1534	1534	1534	1534	12
681	20241018	090400	7670	1534	1534	1534	1534	0
682	20241018	090300	7670	1534	1534	1534	1534	0
683	20241018	090200	7670	1534	1534	1534	1534	0
684	20241018	090100	7670	1534	1534	1534	1534	0
685	20241018	090000	7670	1534	1534	1534	1534	5