KissMeData/031860/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	191400	20544790	1183	1183	1183	1183	1282
3	20241018	191300	20544790	1183	1183	1183	1183	0
4	20241018	191200	20544790	1183	1183	1183	1183	0
5	20241018	191100	20544790	1183	1183	1183	1183	0
6	20241018	191000	20544790	1183	1183	1183	1183	0
7	20241018	190900	20544790	1183	1183	1183	1183	0
8	20241018	190800	20544790	1183	1183	1183	1183	0
9	20241018	190700	20544790	1183	1183	1183	1183	0
10	20241018	190600	20544790	1183	1183	1183	1183	0
11	20241018	190500	20544790	1183	1183	1183	1183	0
12	20241018	190400	20544790	1183	1183	1183	1183	0
13	20241018	190300	20544790	1183	1183	1183	1183	0
14	20241018	190200	20544790	1183	1183	1183	1183	0
15	20241018	190100	20544790	1183	1183	1183	1183	0
16	20241018	190000	20544790	1183	1183	1183	1183	0
17	20241018	185900	20544790	1183	1183	1183	1183	0
18	20241018	185800	20544790	1183	1183	1183	1183	0
19	20241018	185700	20544790	1183	1183	1183	1183	0
20	20241018	185600	20544790	1183	1183	1183	1183	0
21	20241018	185500	20544790	1183	1183	1183	1183	0
22	20241018	185400	20544790	1183	1183	1183	1183	0
23	20241018	185300	20544790	1183	1183	1183	1183	0
24	20241018	185200	20544790	1183	1183	1183	1183	0
25	20241018	185100	20544790	1183	1183	1183	1183	0
26	20241018	185000	20544790	1183	1183	1183	1183	0
27	20241018	184900	20544790	1183	1183	1183	1183	0
28	20241018	184800	20544790	1183	1183	1183	1183	0
29	20241018	184700	20544790	1183	1183	1183	1183	0
30	20241018	184600	20544790	1183	1183	1183	1183	0
31	20241018	184500	20544790	1183	1183	1183	1183	0
32	20241018	184400	20544790	1183	1183	1183	1183	1282
33	20241018	184300	20544790	1183	1183	1183	1183	0
34	20241018	184200	20544790	1183	1183	1183	1183	0
35	20241018	184100	20544790	1183	1183	1183	1183	0
36	20241018	184000	20544790	1183	1183	1183	1183	0
37	20241018	183900	20544790	1183	1183	1183	1183	0
38	20241018	183800	20544790	1183	1183	1183	1183	0
39	20241018	183700	20544790	1183	1183	1183	1183	0
40	20241018	183600	20544790	1183	1183	1183	1183	0
41	20241018	183500	20544790	1183	1183	1183	1183	0
42	20241018	183400	20544790	1183	1183	1183	1183	0
43	20241018	183300	20544790	1183	1183	1183	1183	0
44	20241018	183200	20544790	1183	1183	1183	1183	0
45	20241018	183100	20544790	1183	1183	1183	1183	0
46	20241018	183000	20544790	1183	1183	1183	1183	0
47	20241018	182900	20544790	1183	1183	1183	1183	0
48	20241018	182800	20544790	1183	1183	1183	1183	0
49	20241018	182700	20544790	1183	1183	1183	1183	0
50	20241018	182600	20544790	1183	1183	1183	1183	0
51	20241018	182500	20544790	1183	1183	1183	1183	0
52	20241018	182400	20544790	1183	1183	1183	1183	0
53	20241018	182300	20544790	1183	1183	1183	1183	0
54	20241018	182200	20544790	1183	1183	1183	1183	0
55	20241018	182100	20544790	1183	1183	1183	1183	0
56	20241018	182000	20544790	1183	1183	1183	1183	0
57	20241018	181900	20544790	1183	1183	1183	1183	0
58	20241018	181800	20544790	1183	1183	1183	1183	0
59	20241018	181700	20544790	1183	1183	1183	1183	0
60	20241018	181600	20544790	1183	1183	1183	1183	0
61	20241018	181500	20544790	1183	1183	1183	1183	0
62	20241018	181400	20544790	1183	1183	1183	1183	1282
63	20241018	181300	20544790	1183	1183	1183	1183	0
64	20241018	181200	20544790	1183	1183	1183	1183	0
65	20241018	181100	20544790	1183	1183	1183	1183	0
66	20241018	181000	20544790	1183	1183	1183	1183	0
67	20241018	180900	20544790	1183	1183	1183	1183	0
68	20241018	180800	20544790	1183	1183	1183	1183	0
69	20241018	180700	20544790	1183	1183	1183	1183	0
70	20241018	180600	20544790	1183	1183	1183	1183	0
71	20241018	180500	20544790	1183	1183	1183	1183	0
72	20241018	180400	20544790	1183	1183	1183	1183	0
73	20241018	180300	20544790	1183	1183	1183	1183	0
74	20241018	180200	20544790	1183	1183	1183	1183	0
75	20241018	180100	20544790	1183	1183	1183	1183	0
76	20241018	180000	20544790	1183	1183	1183	1183	0
77	20241018	175900	20544790	1183	1183	1183	1183	0
78	20241018	175800	20544790	1183	1183	1183	1183	0
79	20241018	175700	20544790	1183	1183	1183	1183	0
80	20241018	175600	20544790	1183	1183	1183	1183	0
81	20241018	175500	20544790	1183	1183	1183	1183	0
82	20241018	175400	20544790	1183	1183	1183	1183	0
83	20241018	175300	20544790	1183	1183	1183	1183	0
84	20241018	175200	20544790	1183	1183	1183	1183	0
85	20241018	175100	20544790	1183	1183	1183	1183	0
86	20241018	175000	20544790	1183	1183	1183	1183	0
87	20241018	174900	20544790	1183	1183	1183	1183	0
88	20241018	174800	20544790	1183	1183	1183	1183	0
89	20241018	174700	20544790	1183	1183	1183	1183	0
90	20241018	174600	20544790	1183	1183	1183	1183	0
91	20241018	174500	20544790	1183	1183	1183	1183	0
92	20241018	174400	20544790	1183	1183	1183	1183	1282
93	20241018	174300	20544790	1183	1183	1183	1183	0
94	20241018	174200	20544790	1183	1183	1183	1183	0
95	20241018	174100	20544790	1183	1183	1183	1183	0
96	20241018	174000	20544790	1183	1183	1183	1183	0
97	20241018	173900	20544790	1183	1183	1183	1183	0
98	20241018	173800	20544790	1183	1183	1183	1183	0
99	20241018	173700	20544790	1183	1183	1183	1183	0
100	20241018	173600	20544790	1183	1183	1183	1183	0
101	20241018	173500	20544790	1183	1183	1183	1183	0
102	20241018	173400	20544790	1183	1183	1183	1183	0
103	20241018	173300	20544790	1183	1183	1183	1183	0
104	20241018	173200	20544790	1183	1183	1183	1183	0
105	20241018	173100	20544790	1183	1183	1183	1183	0
106	20241018	173000	20544790	1183	1183	1183	1183	0
107	20241018	172900	20544790	1183	1183	1183	1183	0
108	20241018	172800	20544790	1183	1183	1183	1183	0
109	20241018	172700	20544790	1183	1183	1183	1183	0
110	20241018	172600	20544790	1183	1183	1183	1183	0
111	20241018	172500	20544790	1183	1183	1183	1183	0
112	20241018	172400	20544790	1183	1183	1183	1183	0
113	20241018	172300	20544790	1183	1183	1183	1183	0
114	20241018	172200	20544790	1183	1183	1183	1183	0
115	20241018	172100	20544790	1183	1183	1183	1183	0
116	20241018	172000	20544790	1183	1183	1183	1183	0
117	20241018	171900	20544790	1183	1183	1183	1183	0
118	20241018	171800	20544790	1183	1183	1183	1183	0
119	20241018	171700	20544790	1183	1183	1183	1183	0
120	20241018	171600	20544790	1183	1183	1183	1183	0
121	20241018	171500	20544790	1183	1183	1183	1183	0
122	20241018	171400	20544790	1183	1183	1183	1183	1282
123	20241018	171300	20544790	1183	1183	1183	1183	0
124	20241018	171200	20544790	1183	1183	1183	1183	0
125	20241018	171100	20544790	1183	1183	1183	1183	0
126	20241018	171000	20544790	1183	1183	1183	1183	0
127	20241018	170900	20544790	1183	1183	1183	1183	0
128	20241018	170800	20544790	1183	1183	1183	1183	0
129	20241018	170700	20544790	1183	1183	1183	1183	0
130	20241018	170600	20544790	1183	1183	1183	1183	0
131	20241018	170500	20544790	1183	1183	1183	1183	0
132	20241018	170400	20544790	1183	1183	1183	1183	0
133	20241018	170300	20544790	1183	1183	1183	1183	0
134	20241018	170200	20544790	1183	1183	1183	1183	0
135	20241018	170100	20544790	1183	1183	1183	1183	0
136	20241018	170000	20544790	1183	1183	1183	1183	0
137	20241018	165900	20544790	1183	1183	1183	1183	0
138	20241018	165800	20544790	1183	1183	1183	1183	0
139	20241018	165700	20544790	1183	1183	1183	1183	0
140	20241018	165600	20544790	1183	1183	1183	1183	0
141	20241018	165500	20544790	1183	1183	1183	1183	0
142	20241018	165400	20544790	1183	1183	1183	1183	0
143	20241018	165300	20544790	1183	1183	1183	1183	0
144	20241018	165200	20544790	1183	1183	1183	1183	0
145	20241018	165100	20544790	1183	1183	1183	1183	0
146	20241018	165000	20544790	1183	1183	1183	1183	0
147	20241018	164900	20544790	1183	1183	1183	1183	0
148	20241018	164800	20544790	1183	1183	1183	1183	0
149	20241018	164700	20544790	1183	1183	1183	1183	0
150	20241018	164600	20544790	1183	1183	1183	1183	0
151	20241018	164500	20544790	1183	1183	1183	1183	0
152	20241018	164400	20544790	1183	1183	1183	1183	1282
153	20241018	164300	20544790	1183	1183	1183	1183	0
154	20241018	164200	20544790	1183	1183	1183	1183	0
155	20241018	164100	20544790	1183	1183	1183	1183	0
156	20241018	164000	20544790	1183	1183	1183	1183	0
157	20241018	163900	20544790	1183	1183	1183	1183	0
158	20241018	163800	20544790	1183	1183	1183	1183	0
159	20241018	163700	20544790	1183	1183	1183	1183	0
160	20241018	163600	20544790	1183	1183	1183	1183	0
161	20241018	163500	20544790	1183	1183	1183	1183	0
162	20241018	163400	20544790	1183	1183	1183	1183	0
163	20241018	163300	20544790	1183	1183	1183	1183	0
164	20241018	163200	20544790	1183	1183	1183	1183	0
165	20241018	163100	20544790	1183	1183	1183	1183	0
166	20241018	163000	20544790	1183	1183	1183	1183	0
167	20241018	162900	20544790	1183	1183	1183	1183	0
168	20241018	162800	20544790	1183	1183	1183	1183	0
169	20241018	162700	20544790	1183	1183	1183	1183	0
170	20241018	162600	20544790	1183	1183	1183	1183	0
171	20241018	162500	20544790	1183	1183	1183	1183	0
172	20241018	162400	20544790	1183	1183	1183	1183	0
173	20241018	162300	20544790	1183	1183	1183	1183	0
174	20241018	162200	20544790	1183	1183	1183	1183	0
175	20241018	162100	20544790	1183	1183	1183	1183	0
176	20241018	162000	20544790	1183	1183	1183	1183	0
177	20241018	161900	20544790	1183	1183	1183	1183	0
178	20241018	161800	20544790	1183	1183	1183	1183	0
179	20241018	161700	20544790	1183	1183	1183	1183	0
180	20241018	161600	20544790	1183	1183	1183	1183	0
181	20241018	161500	20544790	1183	1183	1183	1183	0
182	20241018	161400	20544790	1183	1183	1183	1183	1282
183	20241018	161300	20544790	1183	1183	1183	1183	0
184	20241018	161200	20544790	1183	1183	1183	1183	0
185	20241018	161100	20544790	1183	1183	1183	1183	0
186	20241018	161000	20544790	1183	1183	1183	1183	0
187	20241018	160900	20544790	1183	1183	1183	1183	0
188	20241018	160800	20544790	1183	1183	1183	1183	0
189	20241018	160700	20544790	1183	1183	1183	1183	0
190	20241018	160600	20544790	1183	1183	1183	1183	0
191	20241018	160500	20544790	1183	1183	1183	1183	0
192	20241018	160400	20544790	1183	1183	1183	1183	0
193	20241018	160300	20544790	1183	1183	1183	1183	0
194	20241018	160200	20544790	1183	1183	1183	1183	0
195	20241018	160100	20544790	1183	1183	1183	1183	0
196	20241018	160000	20544790	1183	1183	1183	1183	0
197	20241018	155900	20544790	1183	1183	1183	1183	0
198	20241018	155800	20544790	1183	1183	1183	1183	0
199	20241018	155700	20544790	1183	1183	1183	1183	0
200	20241018	155600	20544790	1183	1183	1183	1183	0
201	20241018	155500	20544790	1183	1183	1183	1183	0
202	20241018	155400	20544790	1183	1183	1183	1183	0
203	20241018	155300	20544790	1183	1183	1183	1183	0
204	20241018	155200	20544790	1183	1183	1183	1183	0
205	20241018	155100	20544790	1183	1183	1183	1183	0
206	20241018	155000	20544790	1183	1183	1183	1183	0
207	20241018	154900	20544790	1183	1183	1183	1183	0
208	20241018	154800	20544790	1183	1183	1183	1183	0
209	20241018	154700	20544790	1183	1183	1183	1183	0
210	20241018	154600	20544790	1183	1183	1183	1183	0
211	20241018	154500	20544790	1183	1183	1183	1183	0
212	20241018	154400	20544790	1183	1183	1183	1183	1282
213	20241018	154300	20544790	1183	1183	1183	1183	0
214	20241018	154200	20544790	1183	1183	1183	1183	0
215	20241018	154100	20544790	1183	1183	1183	1183	0
216	20241018	154000	20544790	1183	1183	1183	1183	0
217	20241018	153900	20544790	1183	1183	1183	1183	0
218	20241018	153800	20544790	1183	1183	1183	1183	0
219	20241018	153700	20544790	1183	1183	1183	1183	0
220	20241018	153600	20544790	1183	1183	1183	1183	0
221	20241018	153500	20544790	1183	1183	1183	1183	0
222	20241018	153400	20544790	1183	1183	1183	1183	0
223	20241018	153300	20544790	1183	1183	1183	1183	0
224	20241018	153200	20544790	1183	1183	1183	1183	0
225	20241018	153100	20544790	1183	1183	1183	1183	0
226	20241018	153000	20544790	1183	1183	1183	1183	1282
227	20241018	152900	19028184	1188	1188	1188	1188	0
228	20241018	152800	19028184	1188	1188	1188	1188	0
229	20241018	152700	19028184	1188	1188	1188	1188	0
230	20241018	152600	19028184	1188	1188	1188	1188	0
231	20241018	152500	19028184	1188	1188	1188	1188	0
232	20241018	152400	19028184	1188	1188	1188	1188	0
233	20241018	152300	19028184	1188	1188	1188	1188	0
234	20241018	152200	19028184	1188	1188	1188	1188	0
235	20241018	152100	19028184	1188	1188	1188	1188	0
236	20241018	152000	19028184	1188	1188	1188	1188	0
237	20241018	151900	19028184	1188	1188	1188	1188	0
238	20241018	151800	19028184	1188	1188	1188	1188	0
239	20241018	151700	19028184	1188	1188	1188	1188	0
240	20241018	151600	19028184	1188	1188	1188	1188	0
241	20241018	151500	19028184	1188	1188	1188	1188	0
242	20241018	151400	19028184	1188	1188	1188	1188	0
243	20241018	151300	19028184	1188	1188	1188	1188	0
244	20241018	151200	19028184	1188	1188	1188	1188	0
245	20241018	151100	19028184	1188	1188	1188	1188	0
246	20241018	151000	19028184	1188	1188	1188	1188	0
247	20241018	150900	19028184	1188	1188	1188	1188	0
248	20241018	150800	19028184	1188	1188	1188	1188	190
249	20241018	150700	18802464	1188	1188	1188	1188	0
250	20241018	150600	18802464	1188	1188	1188	1188	554
251	20241018	150500	18144312	1188	1188	1188	1188	0
252	20241018	150400	18144312	1188	1188	1188	1188	1
253	20241018	150300	18143124	1187	1187	1187	1187	0
254	20241018	150200	18143124	1187	1187	1187	1187	0
255	20241018	150100	18143124	1187	1187	1187	1187	0
256	20241018	150000	18143124	1187	1187	1187	1187	0
257	20241018	145900	18143124	1187	1187	1187	1187	0
258	20241018	145800	18143124	1187	1187	1187	1187	0
259	20241018	145700	18143124	1187	1187	1187	1187	0
260	20241018	145600	18143124	1187	1187	1187	1187	0
261	20241018	145500	18143124	1187	1187	1187	1187	0
262	20241018	145400	18143124	1187	1187	1187	1187	0
263	20241018	145300	18143124	1187	1187	1187	1187	0
264	20241018	145200	18143124	1187	1187	1187	1187	0
265	20241018	145100	18143124	1187	1187	1187	1187	0
266	20241018	145000	18143124	1187	1187	1187	1187	0
267	20241018	144900	18143124	1187	1187	1187	1187	0
268	20241018	144800	18143124	1187	1187	1187	1187	0
269	20241018	144700	18143124	1187	1187	1187	1187	20
270	20241018	144600	18119384	1187	1187	1187	1187	0
271	20241018	144500	18119384	1187	1187	1187	1187	0
272	20241018	144400	18119384	1187	1187	1187	1187	0
273	20241018	144300	18119384	1187	1187	1187	1187	0
274	20241018	144200	18119384	1187	1187	1187	1187	10
275	20241018	144100	18107514	1187	1187	1187	1187	0
276	20241018	144000	18107514	1187	1187	1187	1187	0
277	20241018	143900	18107514	1187	1187	1187	1187	0
278	20241018	143800	18107514	1187	1187	1187	1187	0
279	20241018	143700	18107514	1187	1187	1187	1187	0
280	20241018	143600	18107514	1187	1187	1187	1187	0
281	20241018	143500	18107514	1187	1187	1187	1187	0
282	20241018	143400	18107514	1187	1187	1187	1187	0
283	20241018	143300	18107514	1187	1187	1187	1187	0
284	20241018	143200	18107514	1187	1187	1187	1187	0
285	20241018	143100	18107514	1187	1187	1187	1187	0
286	20241018	143000	18107514	1187	1187	1187	1187	0
287	20241018	142900	18107514	1187	1187	1187	1187	0
288	20241018	142800	18107514	1187	1187	1187	1187	0
289	20241018	142700	18107514	1187	1187	1187	1187	0
290	20241018	142600	18107514	1187	1187	1187	1187	0
291	20241018	142500	18107514	1187	1187	1187	1187	0
292	20241018	142400	18107514	1187	1187	1187	1187	0
293	20241018	142300	18107514	1187	1187	1187	1187	0
294	20241018	142200	18107514	1187	1187	1187	1187	0
295	20241018	142100	18107514	1187	1187	1187	1187	0
296	20241018	142000	18107514	1187	1187	1187	1187	0
297	20241018	141900	18107514	1187	1187	1187	1187	0
298	20241018	141800	18107514	1187	1187	1187	1187	0
299	20241018	141700	18107514	1187	1187	1187	1187	0
300	20241018	141600	18107514	1187	1187	1187	1187	0
301	20241018	141500	18107514	1187	1187	1187	1187	0
302	20241018	141400	18107514	1187	1187	1187	1187	0
303	20241018	141300	18107514	1187	1187	1187	1187	0
304	20241018	141200	18107514	1187	1187	1187	1187	0
305	20241018	141100	18107514	1187	1187	1187	1187	0
306	20241018	141000	18107514	1187	1187	1187	1187	0
307	20241018	140900	18107514	1187	1187	1187	1187	0
308	20241018	140800	18107514	1187	1187	1187	1187	0
309	20241018	140700	18107514	1187	1188	1188	1187	96
310	20241018	140600	17993487	1187	1187	1187	1187	0
311	20241018	140500	17993487	1187	1188	1188	1187	200
312	20241018	140400	17755987	1189	1189	1189	1189	0
313	20241018	140300	17755987	1189	1189	1189	1189	0
314	20241018	140200	17755987	1189	1189	1189	1189	0
315	20241018	140100	17755987	1189	1189	1189	1189	0
316	20241018	140000	17755987	1189	1189	1189	1189	0
317	20241018	135900	17755987	1189	1189	1189	1189	0
318	20241018	135800	17755987	1189	1189	1189	1189	100
319	20241018	135700	17637087	1190	1190	1190	1190	0
320	20241018	135600	17637087	1190	1190	1190	1190	100
321	20241018	135500	17518087	1190	1190	1190	1190	0
322	20241018	135400	17518087	1190	1190	1190	1190	0
323	20241018	135300	17518087	1190	1190	1190	1190	0
324	20241018	135200	17518087	1190	1190	1190	1190	0
325	20241018	135100	17518087	1190	1190	1190	1190	0
326	20241018	135000	17518087	1190	1190	1190	1190	0
327	20241018	134900	17518087	1190	1190	1190	1190	0
328	20241018	134800	17518087	1190	1190	1190	1190	0
329	20241018	134700	17518087	1190	1190	1190	1190	0
330	20241018	134600	17518087	1190	1190	1190	1190	0
331	20241018	134500	17518087	1190	1190	1190	1190	0
332	20241018	134400	17518087	1190	1190	1190	1190	0
333	20241018	134300	17518087	1190	1190	1190	1190	0
334	20241018	134200	17518087	1190	1190	1190	1190	0
335	20241018	134100	17518087	1190	1190	1190	1190	0
336	20241018	134000	17518087	1190	1190	1190	1190	0
337	20241018	133900	17518087	1190	1190	1190	1190	0
338	20241018	133800	17518087	1190	1190	1190	1190	0
339	20241018	133700	17518087	1190	1190	1190	1190	100
340	20241018	133600	17399087	1190	1190	1190	1190	0
341	20241018	133500	17399087	1190	1190	1190	1190	0
342	20241018	133400	17399087	1190	1190	1190	1190	0
343	20241018	133300	17399087	1190	1190	1190	1190	0
344	20241018	133200	17399087	1190	1190	1190	1190	0
345	20241018	133100	17399087	1190	1190	1190	1190	0
346	20241018	133000	17399087	1190	1190	1190	1190	100
347	20241018	132900	17280087	1190	1190	1190	1190	0
348	20241018	132800	17280087	1190	1190	1190	1190	0
349	20241018	132700	17280087	1190	1190	1190	1190	0
350	20241018	132600	17280087	1190	1190	1190	1190	0
351	20241018	132500	17280087	1190	1190	1190	1190	0
352	20241018	132400	17280087	1190	1190	1190	1190	0
353	20241018	132300	17280087	1190	1190	1190	1190	0
354	20241018	132200	17280087	1190	1190	1190	1190	0
355	20241018	132100	17280087	1190	1190	1190	1190	0
356	20241018	132000	17280087	1190	1190	1190	1190	26
357	20241018	131900	17249147	1189	1189	1189	1189	0
358	20241018	131800	17249147	1189	1189	1189	1189	0
359	20241018	131700	17249147	1189	1189	1189	1189	0
360	20241018	131600	17249147	1189	1189	1189	1189	0
361	20241018	131500	17249147	1189	1189	1189	1189	301
362	20241018	131400	16891258	1190	1190	1190	1190	0
363	20241018	131300	16891258	1190	1190	1190	1190	0
364	20241018	131200	16891258	1190	1190	1190	1190	0
365	20241018	131100	16891258	1190	1190	1190	1190	0
366	20241018	131000	16891258	1190	1190	1190	1190	0
367	20241018	130900	16891258	1190	1190	1190	1190	0
368	20241018	130800	16891258	1190	1190	1190	1190	0
369	20241018	130700	16891258	1190	1190	1190	1190	0
370	20241018	130600	16891258	1190	1191	1191	1190	678
371	20241018	130500	16084178	1194	1194	1194	1194	0
372	20241018	130400	16084178	1194	1194	1194	1194	0
373	20241018	130300	16084178	1194	1194	1194	1194	0
374	20241018	130200	16084178	1194	1194	1194	1194	0
375	20241018	130100	16084178	1194	1194	1194	1194	583
376	20241018	130000	15388076	1195	1195	1195	1195	0
377	20241018	125900	15388076	1195	1195	1195	1195	0
378	20241018	125800	15388076	1195	1195	1195	1195	0
379	20241018	125700	15388076	1195	1195	1195	1195	0
380	20241018	125600	15388076	1195	1195	1195	1195	0
381	20241018	125500	15388076	1195	1195	1195	1195	1
382	20241018	125400	15386881	1194	1194	1194	1194	0
383	20241018	125300	15386881	1194	1194	1194	1194	50
384	20241018	125200	15327181	1195	1195	1195	1195	0
385	20241018	125100	15327181	1195	1195	1195	1195	0
386	20241018	125000	15327181	1195	1195	1195	1195	0
387	20241018	124900	15327181	1195	1195	1195	1195	0
388	20241018	124800	15327181	1195	1195	1195	1195	0
389	20241018	124700	15327181	1195	1195	1195	1195	0
390	20241018	124600	15327181	1195	1195	1195	1195	0
391	20241018	124500	15327181	1195	1195	1195	1195	0
392	20241018	124400	15327181	1195	1195	1195	1195	0
393	20241018	124300	15327181	1195	1195	1195	1195	0
394	20241018	124200	15327181	1195	1195	1195	1195	0
395	20241018	124100	15327181	1195	1195	1195	1195	4
396	20241018	124000	15322401	1194	1194	1194	1194	0
397	20241018	123900	15322401	1194	1194	1194	1194	0
398	20241018	123800	15322401	1194	1194	1194	1194	0
399	20241018	123700	15322401	1194	1194	1194	1194	0
400	20241018	123600	15322401	1194	1194	1194	1194	0
401	20241018	123500	15322401	1194	1194	1194	1194	10
402	20241018	123400	15310461	1195	1195	1195	1195	0
403	20241018	123300	15310461	1195	1195	1195	1195	0
404	20241018	123200	15310461	1195	1195	1195	1195	0
405	20241018	123100	15310461	1195	1195	1195	1195	1
406	20241018	123000	15309266	1195	1195	1195	1195	1
407	20241018	122900	15308071	1195	1195	1195	1195	100
408	20241018	122800	15188571	1196	1196	1196	1196	100
409	20241018	122700	15068971	1196	1196	1196	1196	0
410	20241018	122600	15068971	1196	1196	1196	1196	0
411	20241018	122500	15068971	1196	1196	1196	1196	0
412	20241018	122400	15068971	1196	1196	1196	1196	0
413	20241018	122300	15068971	1196	1196	1196	1196	1
414	20241018	122200	15067775	1196	1196	1196	1196	0
415	20241018	122100	15067775	1196	1196	1196	1196	0
416	20241018	122000	15067775	1196	1196	1196	1196	0
417	20241018	121900	15067775	1196	1196	1196	1196	0
418	20241018	121800	15067775	1196	1196	1196	1196	0
419	20241018	121700	15067775	1196	1196	1196	1196	0
420	20241018	121600	15067775	1196	1196	1196	1196	0
421	20241018	121500	15067775	1196	1196	1196	1196	0
422	20241018	121400	15067775	1196	1196	1196	1196	0
423	20241018	121300	15067775	1196	1196	1196	1196	0
424	20241018	121200	15067775	1196	1196	1196	1196	0
425	20241018	121100	15067775	1196	1196	1196	1196	0
426	20241018	121000	15067775	1196	1196	1196	1196	1
427	20241018	120900	15066579	1196	1196	1196	1196	0
428	20241018	120800	15066579	1196	1196	1196	1196	0
429	20241018	120700	15066579	1196	1196	1196	1196	0
430	20241018	120600	15066579	1196	1196	1196	1196	162
431	20241018	120500	14872827	1197	1197	1197	1197	0
432	20241018	120400	14872827	1197	1197	1197	1197	0
433	20241018	120300	14872827	1197	1197	1197	1197	0
434	20241018	120200	14872827	1197	1197	1197	1197	0
435	20241018	120100	14872827	1197	1197	1197	1197	0
436	20241018	120000	14872827	1197	1197	1197	1197	0
437	20241018	115900	14872827	1197	1197	1197	1197	0
438	20241018	115800	14872827	1197	1197	1197	1197	0
439	20241018	115700	14872827	1197	1197	1197	1197	0
440	20241018	115600	14872827	1197	1197	1197	1197	0
441	20241018	115500	14872827	1197	1197	1197	1197	0
442	20241018	115400	14872827	1197	1197	1197	1197	305
443	20241018	115300	14507742	1198	1198	1198	1198	0
444	20241018	115200	14507742	1198	1198	1198	1198	0
445	20241018	115100	14507742	1198	1198	1198	1198	35
446	20241018	115000	14465812	1198	1198	1198	1198	0
447	20241018	114900	14465812	1198	1198	1198	1198	50
448	20241018	114800	14405912	1198	1198	1198	1198	0
449	20241018	114700	14405912	1198	1198	1198	1198	0
450	20241018	114600	14405912	1198	1198	1198	1198	0
451	20241018	114500	14405912	1198	1198	1198	1198	0
452	20241018	114400	14405912	1198	1198	1198	1198	0
453	20241018	114300	14405912	1198	1198	1198	1198	0
454	20241018	114200	14405912	1198	1198	1198	1198	0
455	20241018	114100	14405912	1198	1198	1198	1198	0
456	20241018	114000	14405912	1198	1198	1198	1198	0
457	20241018	113900	14405912	1198	1198	1198	1198	0
458	20241018	113800	14405912	1198	1198	1198	1198	0
459	20241018	113700	14405912	1198	1198	1198	1198	0
460	20241018	113600	14405912	1198	1198	1198	1198	0
461	20241018	113500	14405912	1198	1198	1198	1198	0
462	20241018	113400	14405912	1198	1198	1198	1198	0
463	20241018	113300	14405912	1198	1198	1198	1198	0
464	20241018	113200	14405912	1198	1198	1198	1198	0
465	20241018	113100	14405912	1198	1198	1198	1198	0
466	20241018	113000	14405912	1198	1198	1198	1198	0
467	20241018	112900	14405912	1198	1198	1198	1198	0
468	20241018	112800	14405912	1198	1198	1198	1198	0
469	20241018	112700	14405912	1198	1198	1198	1198	0
470	20241018	112600	14405912	1198	1198	1198	1198	0
471	20241018	112500	14405912	1198	1198	1198	1198	0
472	20241018	112400	14405912	1198	1198	1198	1198	0
473	20241018	112300	14405912	1198	1198	1198	1198	0
474	20241018	112200	14405912	1198	1198	1198	1198	0
475	20241018	112100	14405912	1198	1198	1198	1198	0
476	20241018	112000	14405912	1198	1198	1198	1198	0
477	20241018	111900	14405912	1198	1198	1198	1198	0
478	20241018	111800	14405912	1198	1198	1198	1198	0
479	20241018	111700	14405912	1198	1198	1198	1198	197
480	20241018	111600	14169906	1198	1198	1198	1198	0
481	20241018	111500	14169906	1198	1198	1198	1198	500
482	20241018	111400	13570906	1198	1198	1198	1198	0
483	20241018	111300	13570906	1198	1198	1198	1198	0
484	20241018	111200	13570906	1198	1198	1198	1198	0
485	20241018	111100	13570906	1198	1198	1198	1198	0
486	20241018	111000	13570906	1198	1198	1198	1198	0
487	20241018	110900	13570906	1198	1198	1198	1198	260
488	20241018	110800	13259426	1198	1198	1198	1198	0
489	20241018	110700	13259426	1198	1198	1198	1198	0
490	20241018	110600	13259426	1198	1198	1198	1198	39
491	20241018	110500	13212704	1200	1200	1200	1200	0
492	20241018	110400	13212704	1200	1200	1200	1200	303
493	20241018	110300	12849104	1200	1200	1200	1200	0
494	20241018	110200	12849104	1200	1200	1200	1200	0
495	20241018	110100	12849104	1200	1200	1200	1200	0
496	20241018	110000	12849104	1200	1200	1200	1200	0
497	20241018	105900	12849104	1200	1200	1200	1200	0
498	20241018	105800	12849104	1200	1200	1200	1200	0
499	20241018	105700	12849104	1200	1200	1200	1200	0
500	20241018	105600	12849104	1200	1200	1200	1200	50
501	20241018	105500	12789104	1202	1202	1202	1202	0
502	20241018	105400	12789104	1202	1202	1202	1202	0
503	20241018	105300	12789104	1202	1202	1202	1202	0
504	20241018	105200	12789104	1202	1202	1202	1202	0
505	20241018	105100	12789104	1202	1202	1202	1202	1
506	20241018	105000	12787902	1200	1200	1200	1200	0
507	20241018	104900	12787902	1200	1200	1200	1200	500
508	20241018	104800	12187902	1200	1200	1200	1200	0
509	20241018	104700	12187902	1200	1200	1200	1200	0
510	20241018	104600	12187902	1200	1200	1200	1200	0
511	20241018	104500	12187902	1200	1200	1200	1200	0
512	20241018	104400	12187902	1200	1200	1200	1200	0
513	20241018	104300	12187902	1200	1200	1200	1200	0
514	20241018	104200	12187902	1200	1200	1200	1200	7
515	20241018	104100	12179502	1202	1202	1202	1202	0
516	20241018	104000	12179502	1202	1202	1202	1202	0
517	20241018	103900	12179502	1202	1202	1202	1202	0
518	20241018	103800	12179502	1202	1202	1202	1202	0
519	20241018	103700	12179502	1202	1202	1202	1202	0
520	20241018	103600	12179502	1202	1202	1202	1202	0
521	20241018	103500	12179502	1202	1202	1202	1202	0
522	20241018	103400	12179502	1202	1202	1202	1202	100
523	20241018	103300	12059302	1202	1202	1202	1202	5
524	20241018	103200	12053292	1202	1202	1202	1202	5
525	20241018	103100	12047282	1200	1200	1200	1200	0
526	20241018	103000	12047282	1200	1200	1200	1200	0
527	20241018	102900	12047282	1200	1200	1200	1200	0
528	20241018	102800	12047282	1200	1200	1200	1200	0
529	20241018	102700	12047282	1200	1200	1200	1200	0
530	20241018	102600	12047282	1200	1200	1200	1200	0
531	20241018	102500	12047282	1200	1200	1200	1200	0
532	20241018	102400	12047282	1200	1200	1200	1200	0
533	20241018	102300	12047282	1200	1200	1200	1200	100
534	20241018	102200	11927282	1200	1200	1200	1200	100
535	20241018	102100	11807282	1199	1200	1200	1199	1100
536	20241018	102000	10487382	1200	1199	1200	1199	2000
537	20241018	101900	8088170	1199	1199	1199	1199	0
538	20241018	101800	8088170	1199	1199	1199	1199	0
539	20241018	101700	8088170	1199	1199	1199	1199	0
540	20241018	101600	8088170	1199	1199	1199	1199	0
541	20241018	101500	8088170	1199	1199	1199	1199	0
542	20241018	101400	8088170	1199	1199	1199	1199	0
543	20241018	101300	8088170	1199	1199	1199	1199	0
544	20241018	101200	8088170	1199	1199	1199	1199	0
545	20241018	101100	8088170	1199	1199	1199	1199	0
546	20241018	101000	8088170	1199	1199	1199	1199	0
547	20241018	100900	8088170	1199	1199	1199	1199	0
548	20241018	100800	8088170	1199	1199	1199	1199	241
549	20241018	100700	7799211	1199	1199	1199	1199	1
550	20241018	100600	7798012	1199	1199	1199	1199	0
551	20241018	100500	7798012	1199	1199	1199	1199	0
552	20241018	100400	7798012	1199	1199	1199	1199	0
553	20241018	100300	7798012	1199	1199	1199	1199	150
554	20241018	100200	7618162	1199	1199	1199	1199	0
555	20241018	100100	7618162	1199	1199	1199	1199	436
556	20241018	100000	7095398	1198	1198	1198	1198	314
557	20241018	095900	6719226	1198	1198	1198	1198	0
558	20241018	095800	6719226	1198	1198	1198	1198	0
559	20241018	095700	6719226	1198	1198	1198	1198	0
560	20241018	095600	6719226	1198	1198	1198	1198	100
561	20241018	095500	6599426	1198	1198	1198	1198	0
562	20241018	095400	6599426	1198	1198	1198	1198	0
563	20241018	095300	6599426	1198	1198	1198	1198	0
564	20241018	095200	6599426	1198	1198	1198	1198	1576
565	20241018	095100	4711378	1190	1195	1195	1190	1363
566	20241018	095000	3087403	1198	1198	1198	1198	0
567	20241018	094900	3087403	1198	1198	1198	1198	0
568	20241018	094800	3087403	1198	1198	1198	1198	0
569	20241018	094700	3087403	1198	1198	1198	1198	0
570	20241018	094600	3087403	1198	1198	1198	1198	0
571	20241018	094500	3087403	1198	1198	1198	1198	0
572	20241018	094400	3087403	1198	1198	1198	1198	3
573	20241018	094300	3083809	1198	1198	1198	1198	0
574	20241018	094200	3083809	1198	1198	1198	1198	0
575	20241018	094100	3083809	1198	1198	1198	1198	1
576	20241018	094000	3082611	1199	1199	1199	1199	0
577	20241018	093900	3082611	1199	1199	1199	1199	0
578	20241018	093800	3082611	1199	1199	1199	1199	0
579	20241018	093700	3082611	1199	1199	1199	1199	0
580	20241018	093600	3082611	1199	1199	1199	1199	0
581	20241018	093500	3082611	1199	1199	1199	1199	0
582	20241018	093400	3082611	1199	1199	1199	1199	1
583	20241018	093300	3081412	1196	1196	1196	1196	0
584	20241018	093200	3081412	1196	1196	1196	1196	0
585	20241018	093100	3081412	1196	1196	1196	1196	0
586	20241018	093000	3081412	1196	1196	1196	1196	0
587	20241018	092900	3081412	1196	1196	1196	1196	0
588	20241018	092800	3081412	1196	1197	1197	1196	1466
589	20241018	092700	1327076	1199	1199	1199	1199	0
590	20241018	092600	1327076	1199	1199	1199	1199	0
591	20241018	092500	1327076	1199	1199	1199	1199	0
592	20241018	092400	1327076	1199	1199	1199	1199	1
593	20241018	092300	1325877	1199	1196	1199	1196	3
594	20241018	092200	1322286	1196	1196	1196	1196	1
595	20241018	092100	1321090	1196	1196	1196	1196	0
596	20241018	092000	1321090	1196	1196	1196	1196	0
597	20241018	091900	1321090	1196	1196	1196	1196	0
598	20241018	091800	1321090	1196	1196	1196	1196	0
599	20241018	091700	1321090	1196	1196	1196	1196	0
600	20241018	091600	1321090	1196	1196	1196	1196	0
601	20241018	091500	1321090	1196	1196	1196	1196	0
602	20241018	091400	1321090	1196	1196	1196	1196	0
603	20241018	091300	1321090	1196	1196	1196	1196	0
604	20241018	091200	1321090	1196	1196	1196	1196	0
605	20241018	091100	1321090	1196	1196	1196	1196	0
606	20241018	091000	1321090	1196	1196	1196	1196	0
607	20241018	090900	1321090	1196	1196	1196	1196	0
608	20241018	090800	1321090	1196	1196	1196	1196	0
609	20241018	090700	1321090	1196	1196	1196	1196	98
610	20241018	090600	1203882	1196	1196	1196	1196	100
611	20241018	090500	1084282	1196	1196	1196	1196	100
612	20241018	090400	964682	1196	1196	1196	1196	100
613	20241018	090300	845082	1197	1197	1197	1197	100
614	20241018	090200	725382	1197	1197	1197	1197	0
615	20241018	090100	725382	1197	1197	1197	1197	100
616	20241018	090000	605682	1197	1197	1197	1197	506