KissMeData/074430/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	195200	235831748	1239	1239	1239	1239	11665
3	20241018	195100	235831748	1239	1239	1239	1239	0
4	20241018	195000	235831748	1239	1239	1239	1239	0
5	20241018	194900	235831748	1239	1239	1239	1239	0
6	20241018	194800	235831748	1239	1239	1239	1239	0
7	20241018	194700	235831748	1239	1239	1239	1239	0
8	20241018	194600	235831748	1239	1239	1239	1239	0
9	20241018	194500	235831748	1239	1239	1239	1239	0
10	20241018	194400	235831748	1239	1239	1239	1239	0
11	20241018	194300	235831748	1239	1239	1239	1239	0
12	20241018	194200	235831748	1239	1239	1239	1239	0
13	20241018	194100	235831748	1239	1239	1239	1239	0
14	20241018	194000	235831748	1239	1239	1239	1239	0
15	20241018	193900	235831748	1239	1239	1239	1239	0
16	20241018	193800	235831748	1239	1239	1239	1239	0
17	20241018	193700	235831748	1239	1239	1239	1239	0
18	20241018	193600	235831748	1239	1239	1239	1239	0
19	20241018	193500	235831748	1239	1239	1239	1239	0
20	20241018	193400	235831748	1239	1239	1239	1239	0
21	20241018	193300	235831748	1239	1239	1239	1239	0
22	20241018	193200	235831748	1239	1239	1239	1239	0
23	20241018	193100	235831748	1239	1239	1239	1239	0
24	20241018	193000	235831748	1239	1239	1239	1239	0
25	20241018	192900	235831748	1239	1239	1239	1239	0
26	20241018	192800	235831748	1239	1239	1239	1239	0
27	20241018	192700	235831748	1239	1239	1239	1239	0
28	20241018	192600	235831748	1239	1239	1239	1239	0
29	20241018	192500	235831748	1239	1239	1239	1239	0
30	20241018	192400	235831748	1239	1239	1239	1239	0
31	20241018	192300	235831748	1239	1239	1239	1239	0
32	20241018	192200	235831748	1239	1239	1239	1239	11665
33	20241018	192100	235831748	1239	1239	1239	1239	0
34	20241018	192000	235831748	1239	1239	1239	1239	0
35	20241018	191900	235831748	1239	1239	1239	1239	0
36	20241018	191800	235831748	1239	1239	1239	1239	0
37	20241018	191700	235831748	1239	1239	1239	1239	0
38	20241018	191600	235831748	1239	1239	1239	1239	0
39	20241018	191500	235831748	1239	1239	1239	1239	0
40	20241018	191400	235831748	1239	1239	1239	1239	0
41	20241018	191300	235831748	1239	1239	1239	1239	0
42	20241018	191200	235831748	1239	1239	1239	1239	0
43	20241018	191100	235831748	1239	1239	1239	1239	0
44	20241018	191000	235831748	1239	1239	1239	1239	0
45	20241018	190900	235831748	1239	1239	1239	1239	0
46	20241018	190800	235831748	1239	1239	1239	1239	0
47	20241018	190700	235831748	1239	1239	1239	1239	0
48	20241018	190600	235831748	1239	1239	1239	1239	0
49	20241018	190500	235831748	1239	1239	1239	1239	0
50	20241018	190400	235831748	1239	1239	1239	1239	0
51	20241018	190300	235831748	1239	1239	1239	1239	0
52	20241018	190200	235831748	1239	1239	1239	1239	0
53	20241018	190100	235831748	1239	1239	1239	1239	0
54	20241018	190000	235831748	1239	1239	1239	1239	0
55	20241018	185900	235831748	1239	1239	1239	1239	0
56	20241018	185800	235831748	1239	1239	1239	1239	0
57	20241018	185700	235831748	1239	1239	1239	1239	0
58	20241018	185600	235831748	1239	1239	1239	1239	0
59	20241018	185500	235831748	1239	1239	1239	1239	0
60	20241018	185400	235831748	1239	1239	1239	1239	0
61	20241018	185300	235831748	1239	1239	1239	1239	0
62	20241018	185200	235831748	1239	1239	1239	1239	11665
63	20241018	185100	235831748	1239	1239	1239	1239	0
64	20241018	185000	235831748	1239	1239	1239	1239	0
65	20241018	184900	235831748	1239	1239	1239	1239	0
66	20241018	184800	235831748	1239	1239	1239	1239	0
67	20241018	184700	235831748	1239	1239	1239	1239	0
68	20241018	184600	235831748	1239	1239	1239	1239	0
69	20241018	184500	235831748	1239	1239	1239	1239	0
70	20241018	184400	235831748	1239	1239	1239	1239	0
71	20241018	184300	235831748	1239	1239	1239	1239	0
72	20241018	184200	235831748	1239	1239	1239	1239	0
73	20241018	184100	235831748	1239	1239	1239	1239	0
74	20241018	184000	235831748	1239	1239	1239	1239	0
75	20241018	183900	235831748	1239	1239	1239	1239	0
76	20241018	183800	235831748	1239	1239	1239	1239	0
77	20241018	183700	235831748	1239	1239	1239	1239	0
78	20241018	183600	235831748	1239	1239	1239	1239	0
79	20241018	183500	235831748	1239	1239	1239	1239	0
80	20241018	183400	235831748	1239	1239	1239	1239	0
81	20241018	183300	235831748	1239	1239	1239	1239	0
82	20241018	183200	235831748	1239	1239	1239	1239	0
83	20241018	183100	235831748	1239	1239	1239	1239	0
84	20241018	183000	235831748	1239	1239	1239	1239	0
85	20241018	182900	235831748	1239	1239	1239	1239	0
86	20241018	182800	235831748	1239	1239	1239	1239	0
87	20241018	182700	235831748	1239	1239	1239	1239	0
88	20241018	182600	235831748	1239	1239	1239	1239	0
89	20241018	182500	235831748	1239	1239	1239	1239	0
90	20241018	182400	235831748	1239	1239	1239	1239	0
91	20241018	182300	235831748	1239	1239	1239	1239	0
92	20241018	182200	235831748	1239	1239	1239	1239	11665
93	20241018	182100	235831748	1239	1239	1239	1239	0
94	20241018	182000	235831748	1239	1239	1239	1239	0
95	20241018	181900	235831748	1239	1239	1239	1239	0
96	20241018	181800	235831748	1239	1239	1239	1239	0
97	20241018	181700	235831748	1239	1239	1239	1239	0
98	20241018	181600	235831748	1239	1239	1239	1239	0
99	20241018	181500	235831748	1239	1239	1239	1239	0
100	20241018	181400	235831748	1239	1239	1239	1239	0
101	20241018	181300	235831748	1239	1239	1239	1239	0
102	20241018	181200	235831748	1239	1239	1239	1239	0
103	20241018	181100	235831748	1239	1239	1239	1239	0
104	20241018	181000	235831748	1239	1239	1239	1239	0
105	20241018	180900	235831748	1239	1239	1239	1239	0
106	20241018	180800	235831748	1239	1239	1239	1239	0
107	20241018	180700	235831748	1239	1239	1239	1239	0
108	20241018	180600	235831748	1239	1239	1239	1239	0
109	20241018	180500	235831748	1239	1239	1239	1239	0
110	20241018	180400	235831748	1239	1239	1239	1239	0
111	20241018	180300	235831748	1239	1239	1239	1239	0
112	20241018	180200	235831748	1239	1239	1239	1239	0
113	20241018	180100	235831748	1239	1239	1239	1239	0
114	20241018	180000	235831748	1239	1239	1239	1239	0
115	20241018	175900	235831748	1239	1239	1239	1239	0
116	20241018	175800	235831748	1239	1239	1239	1239	0
117	20241018	175700	235831748	1239	1239	1239	1239	0
118	20241018	175600	235831748	1239	1239	1239	1239	0
119	20241018	175500	235831748	1239	1239	1239	1239	0
120	20241018	175400	235831748	1239	1239	1239	1239	0
121	20241018	175300	235831748	1239	1239	1239	1239	0
122	20241018	175200	235831748	1239	1239	1239	1239	11665
123	20241018	175100	235831748	1239	1239	1239	1239	0
124	20241018	175000	235831748	1239	1239	1239	1239	0
125	20241018	174900	235831748	1239	1239	1239	1239	0
126	20241018	174800	235831748	1239	1239	1239	1239	0
127	20241018	174700	235831748	1239	1239	1239	1239	0
128	20241018	174600	235831748	1239	1239	1239	1239	0
129	20241018	174500	235831748	1239	1239	1239	1239	0
130	20241018	174400	235831748	1239	1239	1239	1239	0
131	20241018	174300	235831748	1239	1239	1239	1239	0
132	20241018	174200	235831748	1239	1239	1239	1239	0
133	20241018	174100	235831748	1239	1239	1239	1239	0
134	20241018	174000	235831748	1239	1239	1239	1239	0
135	20241018	173900	235831748	1239	1239	1239	1239	0
136	20241018	173800	235831748	1239	1239	1239	1239	0
137	20241018	173700	235831748	1239	1239	1239	1239	0
138	20241018	173600	235831748	1239	1239	1239	1239	0
139	20241018	173500	235831748	1239	1239	1239	1239	0
140	20241018	173400	235831748	1239	1239	1239	1239	0
141	20241018	173300	235831748	1239	1239	1239	1239	0
142	20241018	173200	235831748	1239	1239	1239	1239	0
143	20241018	173100	235831748	1239	1239	1239	1239	0
144	20241018	173000	235831748	1239	1239	1239	1239	0
145	20241018	172900	235831748	1239	1239	1239	1239	0
146	20241018	172800	235831748	1239	1239	1239	1239	0
147	20241018	172700	235831748	1239	1239	1239	1239	0
148	20241018	172600	235831748	1239	1239	1239	1239	0
149	20241018	172500	235831748	1239	1239	1239	1239	0
150	20241018	172400	235831748	1239	1239	1239	1239	0
151	20241018	172300	235831748	1239	1239	1239	1239	0
152	20241018	172200	235831748	1239	1239	1239	1239	11665
153	20241018	172100	235831748	1239	1239	1239	1239	0
154	20241018	172000	235831748	1239	1239	1239	1239	0
155	20241018	171900	235831748	1239	1239	1239	1239	0
156	20241018	171800	235831748	1239	1239	1239	1239	0
157	20241018	171700	235831748	1239	1239	1239	1239	0
158	20241018	171600	235831748	1239	1239	1239	1239	0
159	20241018	171500	235831748	1239	1239	1239	1239	0
160	20241018	171400	235831748	1239	1239	1239	1239	0
161	20241018	171300	235831748	1239	1239	1239	1239	0
162	20241018	171200	235831748	1239	1239	1239	1239	0
163	20241018	171100	235831748	1239	1239	1239	1239	0
164	20241018	171000	235831748	1239	1239	1239	1239	0
165	20241018	170900	235831748	1239	1239	1239	1239	0
166	20241018	170800	235831748	1239	1239	1239	1239	0
167	20241018	170700	235831748	1239	1239	1239	1239	0
168	20241018	170600	235831748	1239	1239	1239	1239	0
169	20241018	170500	235831748	1239	1239	1239	1239	0
170	20241018	170400	235831748	1239	1239	1239	1239	0
171	20241018	170300	235831748	1239	1239	1239	1239	0
172	20241018	170200	235831748	1239	1239	1239	1239	0
173	20241018	170100	235831748	1239	1239	1239	1239	0
174	20241018	170000	235831748	1239	1239	1239	1239	0
175	20241018	165900	235831748	1239	1239	1239	1239	0
176	20241018	165800	235831748	1239	1239	1239	1239	0
177	20241018	165700	235831748	1239	1239	1239	1239	0
178	20241018	165600	235831748	1239	1239	1239	1239	0
179	20241018	165500	235831748	1239	1239	1239	1239	0
180	20241018	165400	235831748	1239	1239	1239	1239	0
181	20241018	165300	235831748	1239	1239	1239	1239	0
182	20241018	165200	235831748	1239	1239	1239	1239	11665
183	20241018	165100	235831748	1239	1239	1239	1239	0
184	20241018	165000	235831748	1239	1239	1239	1239	0
185	20241018	164900	235831748	1239	1239	1239	1239	0
186	20241018	164800	235831748	1239	1239	1239	1239	0
187	20241018	164700	235831748	1239	1239	1239	1239	0
188	20241018	164600	235831748	1239	1239	1239	1239	0
189	20241018	164500	235831748	1239	1239	1239	1239	0
190	20241018	164400	235831748	1239	1239	1239	1239	0
191	20241018	164300	235831748	1239	1239	1239	1239	0
192	20241018	164200	235831748	1239	1239	1239	1239	0
193	20241018	164100	235831748	1239	1239	1239	1239	0
194	20241018	164000	235831748	1239	1239	1239	1239	0
195	20241018	163900	235831748	1239	1239	1239	1239	0
196	20241018	163800	235831748	1239	1239	1239	1239	0
197	20241018	163700	235831748	1239	1239	1239	1239	0
198	20241018	163600	235831748	1239	1239	1239	1239	0
199	20241018	163500	235831748	1239	1239	1239	1239	0
200	20241018	163400	235831748	1239	1239	1239	1239	0
201	20241018	163300	235831748	1239	1239	1239	1239	0
202	20241018	163200	235831748	1239	1239	1239	1239	0
203	20241018	163100	235831748	1239	1239	1239	1239	0
204	20241018	163000	235831748	1239	1239	1239	1239	0
205	20241018	162900	235831748	1239	1239	1239	1239	0
206	20241018	162800	235831748	1239	1239	1239	1239	0
207	20241018	162700	235831748	1239	1239	1239	1239	0
208	20241018	162600	235831748	1239	1239	1239	1239	0
209	20241018	162500	235831748	1239	1239	1239	1239	0
210	20241018	162400	235831748	1239	1239	1239	1239	0
211	20241018	162300	235831748	1239	1239	1239	1239	0
212	20241018	162200	235831748	1239	1239	1239	1239	11665
213	20241018	162100	235831748	1239	1239	1239	1239	0
214	20241018	162000	235831748	1239	1239	1239	1239	0
215	20241018	161900	235831748	1239	1239	1239	1239	0
216	20241018	161800	235831748	1239	1239	1239	1239	0
217	20241018	161700	235831748	1239	1239	1239	1239	0
218	20241018	161600	235831748	1239	1239	1239	1239	0
219	20241018	161500	235831748	1239	1239	1239	1239	0
220	20241018	161400	235831748	1239	1239	1239	1239	0
221	20241018	161300	235831748	1239	1239	1239	1239	0
222	20241018	161200	235831748	1239	1239	1239	1239	0
223	20241018	161100	235831748	1239	1239	1239	1239	0
224	20241018	161000	235831748	1239	1239	1239	1239	0
225	20241018	160900	235831748	1239	1239	1239	1239	0
226	20241018	160800	235831748	1239	1239	1239	1239	0
227	20241018	160700	235831748	1239	1239	1239	1239	0
228	20241018	160600	235831748	1239	1239	1239	1239	0
229	20241018	160500	235831748	1239	1239	1239	1239	0
230	20241018	160400	235831748	1239	1239	1239	1239	0
231	20241018	160300	235831748	1239	1239	1239	1239	0
232	20241018	160200	235831748	1239	1239	1239	1239	0
233	20241018	160100	235831748	1239	1239	1239	1239	0
234	20241018	160000	235831748	1239	1239	1239	1239	0
235	20241018	155900	235831748	1239	1239	1239	1239	0
236	20241018	155800	235831748	1239	1239	1239	1239	0
237	20241018	155700	235831748	1239	1239	1239	1239	0
238	20241018	155600	235831748	1239	1239	1239	1239	0
239	20241018	155500	235831748	1239	1239	1239	1239	0
240	20241018	155400	235831748	1239	1239	1239	1239	0
241	20241018	155300	235831748	1239	1239	1239	1239	0
242	20241018	155200	235831748	1239	1239	1239	1239	11665
243	20241018	155100	235831748	1239	1239	1239	1239	0
244	20241018	155000	235831748	1239	1239	1239	1239	0
245	20241018	154900	235831748	1239	1239	1239	1239	0
246	20241018	154800	235831748	1239	1239	1239	1239	0
247	20241018	154700	235831748	1239	1239	1239	1239	0
248	20241018	154600	235831748	1239	1239	1239	1239	0
249	20241018	154500	235831748	1239	1239	1239	1239	0
250	20241018	154400	235831748	1239	1239	1239	1239	0
251	20241018	154300	235831748	1239	1239	1239	1239	0
252	20241018	154200	235831748	1239	1239	1239	1239	0
253	20241018	154100	235831748	1239	1239	1239	1239	0
254	20241018	154000	235831748	1239	1239	1239	1239	0
255	20241018	153900	235831748	1239	1239	1239	1239	0
256	20241018	153800	235831748	1239	1239	1239	1239	0
257	20241018	153700	235831748	1239	1239	1239	1239	0
258	20241018	153600	235831748	1239	1239	1239	1239	0
259	20241018	153500	235831748	1239	1239	1239	1239	0
260	20241018	153400	235831748	1239	1239	1239	1239	0
261	20241018	153300	235831748	1239	1239	1239	1239	0
262	20241018	153200	235831748	1239	1239	1239	1239	0
263	20241018	153100	235831748	1239	1239	1239	1239	0
264	20241018	153000	235831748	1239	1239	1239	1239	11665
265	20241018	152900	221378813	1239	1239	1239	1239	0
266	20241018	152800	221378813	1239	1239	1239	1239	0
267	20241018	152700	221378813	1239	1239	1239	1239	0
268	20241018	152600	221378813	1239	1239	1239	1239	0
269	20241018	152500	221378813	1239	1239	1239	1239	0
270	20241018	152400	221378813	1239	1239	1239	1239	0
271	20241018	152300	221378813	1239	1239	1239	1239	0
272	20241018	152200	221378813	1239	1239	1239	1239	0
273	20241018	152100	221378813	1239	1239	1239	1239	0
274	20241018	152000	221378813	1239	1239	1239	1239	0
275	20241018	151900	221378813	1239	1239	1239	1239	0
276	20241018	151800	221378813	1239	1239	1239	1239	0
277	20241018	151700	221378813	1239	1239	1239	1239	0
278	20241018	151600	221378813	1239	1233	1239	1233	712
279	20241018	151500	220500911	1233	1233	1233	1233	800
280	20241018	151400	219514511	1233	1233	1233	1233	0
281	20241018	151300	219514511	1233	1233	1233	1233	250
282	20241018	151200	219206261	1230	1230	1230	1230	1321
283	20241018	151100	217581431	1234	1234	1234	1234	0
284	20241018	151000	217581431	1234	1234	1234	1234	0
285	20241018	150900	217581431	1234	1234	1234	1234	0
286	20241018	150800	217581431	1234	1234	1234	1234	0
287	20241018	150700	217581431	1234	1234	1234	1234	0
288	20241018	150600	217581431	1234	1234	1234	1234	0
289	20241018	150500	217581431	1234	1234	1234	1234	1
290	20241018	150400	217580197	1239	1239	1239	1239	0
291	20241018	150300	217580197	1239	1239	1239	1239	0
292	20241018	150200	217580197	1239	1233	1239	1233	200
293	20241018	150100	217333129	1233	1233	1233	1233	2
294	20241018	150000	217330663	1233	1233	1233	1233	1
295	20241018	145900	217329430	1228	1228	1228	1228	0
296	20241018	145800	217329430	1228	1228	1228	1228	0
297	20241018	145700	217329430	1228	1228	1228	1228	0
298	20241018	145600	217329430	1228	1228	1228	1228	0
299	20241018	145500	217329430	1228	1228	1228	1228	0
300	20241018	145400	217329430	1228	1228	1228	1228	0
301	20241018	145300	217329430	1228	1228	1228	1228	1
302	20241018	145200	217328202	1227	1227	1227	1227	0
303	20241018	145100	217328202	1227	1227	1227	1227	0
304	20241018	145000	217328202	1227	1227	1227	1227	0
305	20241018	144900	217328202	1227	1229	1229	1227	485
306	20241018	144800	216732904	1233	1233	1233	1233	0
307	20241018	144700	216732904	1233	1233	1233	1233	0
308	20241018	144600	216732904	1233	1233	1233	1233	11
309	20241018	144500	216719341	1230	1230	1230	1230	1
310	20241018	144400	216718111	1230	1230	1230	1230	1
311	20241018	144300	216716881	1230	1230	1230	1230	0
312	20241018	144200	216716881	1230	1230	1230	1230	0
313	20241018	144100	216716881	1230	1230	1230	1230	0
314	20241018	144000	216716881	1230	1230	1230	1230	1578
315	20241018	143900	214775941	1230	1230	1230	1230	500
316	20241018	143800	214160941	1230	1230	1230	1230	1000
317	20241018	143700	212930941	1229	1232	1232	1229	5726
318	20241018	143600	205887787	1234	1234	1234	1234	1200
319	20241018	143500	204406987	1234	1234	1234	1234	0
320	20241018	143400	204406987	1234	1234	1234	1234	0
321	20241018	143300	204406987	1234	1234	1234	1234	0
322	20241018	143200	204406987	1234	1234	1234	1234	0
323	20241018	143100	204406987	1234	1234	1234	1234	1
324	20241018	143000	204405753	1232	1232	1232	1232	0
325	20241018	142900	204405753	1232	1232	1232	1232	0
326	20241018	142800	204405753	1232	1232	1232	1232	0
327	20241018	142700	204405753	1232	1232	1232	1232	0
328	20241018	142600	204405753	1232	1232	1232	1232	647
329	20241018	142500	203608649	1232	1234	1234	1232	15
330	20241018	142400	203590163	1239	1239	1239	1239	0
331	20241018	142300	203590163	1239	1239	1239	1239	0
332	20241018	142200	203590163	1239	1239	1239	1239	0
333	20241018	142100	203590163	1239	1239	1239	1239	0
334	20241018	142000	203590163	1239	1239	1239	1239	0
335	20241018	141900	203590163	1239	1237	1239	1237	10
336	20241018	141800	203577783	1233	1233	1233	1233	0
337	20241018	141700	203577783	1233	1233	1233	1233	1
338	20241018	141600	203576550	1239	1236	1239	1236	10
339	20241018	141500	203564164	1235	1234	1235	1234	301
340	20241018	141400	203192530	1232	1232	1232	1232	733
341	20241018	141300	202289474	1232	1232	1232	1232	0
342	20241018	141200	202289474	1232	1232	1232	1232	0
343	20241018	141100	202289474	1232	1232	1232	1232	0
344	20241018	141000	202289474	1232	1232	1232	1232	0
345	20241018	140900	202289474	1232	1232	1232	1232	0
346	20241018	140800	202289474	1232	1230	1232	1230	111
347	20241018	140700	202152942	1230	1232	1232	1230	3
348	20241018	140600	202149250	1232	1232	1232	1232	0
349	20241018	140500	202149250	1232	1232	1232	1232	0
350	20241018	140400	202149250	1232	1232	1232	1232	0
351	20241018	140300	202149250	1232	1232	1232	1232	0
352	20241018	140200	202149250	1232	1232	1232	1232	0
353	20241018	140100	202149250	1232	1232	1232	1232	25
354	20241018	140000	202118450	1227	1227	1227	1227	0
355	20241018	135900	202118450	1227	1227	1227	1227	0
356	20241018	135800	202118450	1227	1227	1227	1227	0
357	20241018	135700	202118450	1227	1227	1227	1227	1
358	20241018	135600	202117223	1228	1228	1228	1228	0
359	20241018	135500	202117223	1228	1228	1228	1228	0
360	20241018	135400	202117223	1228	1228	1228	1228	102
361	20241018	135300	201991967	1228	1227	1228	1227	800
362	20241018	135200	201009647	1228	1226	1228	1226	163
363	20241018	135100	200809637	1226	1226	1226	1226	0
364	20241018	135000	200809637	1226	1226	1226	1226	0
365	20241018	134900	200809637	1226	1226	1226	1226	0
366	20241018	134800	200809637	1226	1226	1226	1226	0
367	20241018	134700	200809637	1226	1226	1226	1226	0
368	20241018	134600	200809637	1226	1226	1226	1226	0
369	20241018	134500	200809637	1226	1226	1226	1226	0
370	20241018	134400	200809637	1226	1226	1226	1226	0
371	20241018	134300	200809637	1226	1226	1226	1226	0
372	20241018	134200	200809637	1226	1226	1226	1226	0
373	20241018	134100	200809637	1226	1226	1226	1226	0
374	20241018	134000	200809637	1226	1226	1226	1226	0
375	20241018	133900	200809637	1226	1226	1226	1226	2
376	20241018	133800	200807185	1226	1226	1226	1226	4
377	20241018	133700	200802281	1226	1226	1226	1226	1
378	20241018	133600	200801055	1220	1220	1220	1220	0
379	20241018	133500	200801055	1220	1221	1221	1220	229
380	20241018	133400	200521623	1220	1224	1224	1220	3897
381	20241018	133300	195758561	1225	1225	1225	1225	1338
382	20241018	133200	194119511	1225	1225	1225	1225	0
383	20241018	133100	194119511	1225	1225	1225	1225	0
384	20241018	133000	194119511	1225	1225	1225	1225	0
385	20241018	132900	194119511	1225	1226	1226	1225	338
386	20241018	132800	193705360	1227	1227	1227	1227	0
387	20241018	132700	193705360	1227	1228	1228	1227	86
388	20241018	132600	193599836	1228	1228	1228	1228	305
389	20241018	132500	193225296	1228	1228	1228	1228	0
390	20241018	132400	193225296	1228	1228	1228	1228	340
391	20241018	132300	192807776	1228	1229	1229	1228	365
392	20241018	132200	192359546	1229	1229	1229	1229	0
393	20241018	132100	192359546	1229	1229	1229	1229	0
394	20241018	132000	192359546	1229	1229	1229	1229	0
395	20241018	131900	192359546	1229	1229	1229	1229	0
396	20241018	131800	192359546	1229	1229	1229	1229	6169
397	20241018	131700	184777845	1229	1229	1229	1229	0
398	20241018	131600	184777845	1229	1229	1229	1229	0
399	20241018	131500	184777845	1229	1229	1229	1229	27
400	20241018	131400	184744662	1221	1221	1221	1221	0
401	20241018	131300	184744662	1221	1223	1223	1221	564
402	20241018	131200	184055456	1225	1225	1225	1225	500
403	20241018	131100	183442956	1224	1227	1227	1224	2310
404	20241018	131000	180613419	1228	1231	1231	1228	8511
405	20241018	130900	170148368	1231	1231	1231	1231	20
406	20241018	130800	170123748	1231	1232	1232	1231	2469
407	20241018	130700	167084389	1231	1231	1231	1231	0
408	20241018	130600	167084389	1231	1231	1231	1231	1
409	20241018	130500	167083158	1234	1234	1234	1234	21
410	20241018	130400	167057244	1232	1232	1232	1232	1
411	20241018	130300	167056012	1234	1234	1234	1234	0
412	20241018	130200	167056012	1234	1234	1234	1234	20
413	20241018	130100	167031332	1234	1234	1234	1234	5
414	20241018	130000	167025162	1231	1231	1231	1231	1
415	20241018	125900	167023931	1232	1232	1232	1232	0
416	20241018	125800	167023931	1232	1232	1232	1232	401
417	20241018	125700	166529899	1233	1231	1233	1231	896
418	20241018	125600	165426443	1231	1235	1235	1231	8634
419	20241018	125500	154773123	1236	1236	1236	1236	0
420	20241018	125400	154773123	1236	1237	1237	1236	1104
421	20241018	125300	153408185	1237	1237	1237	1237	0
422	20241018	125200	153408185	1237	1237	1237	1237	108
423	20241018	125100	153274589	1237	1237	1237	1237	0
424	20241018	125000	153274589	1237	1237	1237	1237	0
425	20241018	124900	153274589	1237	1237	1237	1237	521
426	20241018	124800	152630112	1241	1238	1241	1238	200
427	20241018	124700	152382441	1238	1238	1238	1238	10
428	20241018	124600	152370061	1238	1238	1238	1238	983
429	20241018	124500	151153107	1238	1238	1238	1238	310
430	20241018	124400	150769327	1238	1238	1238	1238	0
431	20241018	124300	150769327	1238	1238	1238	1238	0
432	20241018	124200	150769327	1238	1238	1238	1238	0
433	20241018	124100	150769327	1238	1238	1238	1238	0
434	20241018	124000	150769327	1238	1238	1238	1238	0
435	20241018	123900	150769327	1238	1238	1238	1238	0
436	20241018	123800	150769327	1238	1238	1238	1238	0
437	20241018	123700	150769327	1238	1238	1238	1238	0
438	20241018	123600	150769327	1238	1238	1238	1238	0
439	20241018	123500	150769327	1238	1238	1238	1238	0
440	20241018	123400	150769327	1238	1238	1238	1238	0
441	20241018	123300	150769327	1238	1238	1238	1238	0
442	20241018	123200	150769327	1238	1238	1238	1238	0
443	20241018	123100	150769327	1238	1238	1238	1238	0
444	20241018	123000	150769327	1238	1240	1240	1238	600
445	20241018	122900	150026308	1242	1242	1242	1242	0
446	20241018	122800	150026308	1242	1242	1242	1242	0
447	20241018	122700	150026308	1242	1242	1242	1242	0
448	20241018	122600	150026308	1242	1242	1242	1242	0
449	20241018	122500	150026308	1242	1242	1242	1242	0
450	20241018	122400	150026308	1242	1242	1242	1242	0
451	20241018	122300	150026308	1242	1242	1242	1242	0
452	20241018	122200	150026308	1242	1242	1242	1242	1
453	20241018	122100	150025066	1238	1238	1238	1238	0
454	20241018	122000	150025066	1238	1239	1239	1238	1000
455	20241018	121900	148786886	1239	1239	1239	1239	0
456	20241018	121800	148786886	1239	1239	1239	1239	2
457	20241018	121700	148784408	1237	1237	1237	1237	0
458	20241018	121600	148784408	1237	1237	1237	1237	0
459	20241018	121500	148784408	1237	1237	1237	1237	0
460	20241018	121400	148784408	1237	1237	1237	1237	0
461	20241018	121300	148784408	1237	1237	1237	1237	0
462	20241018	121200	148784408	1237	1237	1237	1237	0
463	20241018	121100	148784408	1237	1237	1237	1237	491
464	20241018	121000	148177041	1237	1238	1238	1237	818
465	20241018	120900	147165015	1237	1237	1237	1237	0
466	20241018	120800	147165015	1237	1237	1237	1237	0
467	20241018	120700	147165015	1237	1237	1237	1237	0
468	20241018	120600	147165015	1237	1237	1237	1237	0
469	20241018	120500	147165015	1237	1237	1237	1237	0
470	20241018	120400	147165015	1237	1237	1237	1237	347
471	20241018	120300	146735776	1237	1237	1237	1237	0
472	20241018	120200	146735776	1237	1237	1237	1237	0
473	20241018	120100	146735776	1237	1237	1237	1237	2
474	20241018	120000	146733302	1237	1237	1237	1237	42
475	20241018	115900	146681348	1237	1237	1237	1237	0
476	20241018	115800	146681348	1237	1237	1237	1237	0
477	20241018	115700	146681348	1237	1237	1237	1237	0
478	20241018	115600	146681348	1237	1237	1237	1237	935
479	20241018	115500	145524753	1237	1237	1237	1237	0
480	20241018	115400	145524753	1237	1237	1237	1237	0
481	20241018	115300	145524753	1237	1237	1237	1237	0
482	20241018	115200	145524753	1237	1237	1237	1237	0
483	20241018	115100	145524753	1237	1237	1237	1237	0
484	20241018	115000	145524753	1237	1237	1237	1237	0
485	20241018	114900	145524753	1237	1237	1237	1237	0
486	20241018	114800	145524753	1237	1237	1237	1237	0
487	20241018	114700	145524753	1237	1237	1237	1237	0
488	20241018	114600	145524753	1237	1237	1237	1237	0
489	20241018	114500	145524753	1237	1237	1237	1237	0
490	20241018	114400	145524753	1237	1239	1239	1237	2114
491	20241018	114300	142906930	1246	1246	1246	1246	0
492	20241018	114200	142906930	1246	1246	1246	1246	0
493	20241018	114100	142906930	1246	1246	1246	1246	0
494	20241018	114000	142906930	1246	1246	1246	1246	4
495	20241018	113900	142901946	1239	1242	1242	1239	817
496	20241018	113800	141887268	1239	1239	1239	1239	1
497	20241018	113700	141886029	1241	1241	1241	1241	0
498	20241018	113600	141886029	1241	1241	1241	1241	0
499	20241018	113500	141886029	1241	1241	1241	1241	0
500	20241018	113400	141886029	1241	1241	1241	1241	6
501	20241018	113300	141878583	1248	1248	1248	1248	1
502	20241018	113200	141877335	1242	1243	1243	1242	166
503	20241018	113100	141671099	1252	1252	1252	1252	1
504	20241018	113000	141669847	1242	1236	1254	1235	7523
505	20241018	112900	132299496	1235	1235	1235	1235	0
506	20241018	112800	132299496	1235	1235	1235	1235	0
507	20241018	112700	132299496	1235	1235	1235	1235	10
508	20241018	112600	132287146	1235	1235	1235	1235	0
509	20241018	112500	132287146	1235	1235	1235	1235	2
510	20241018	112400	132284676	1235	1235	1235	1235	0
511	20241018	112300	132284676	1235	1235	1235	1235	31
512	20241018	112200	132246391	1241	1241	1241	1241	0
513	20241018	112100	132246391	1241	1241	1241	1241	5
514	20241018	112000	132240186	1236	1236	1236	1236	0
515	20241018	111900	132240186	1236	1236	1236	1236	251
516	20241018	111800	131929950	1241	1241	1241	1241	33
517	20241018	111700	131888997	1236	1241	1241	1236	666
518	20241018	111600	131063531	1241	1241	1241	1241	0
519	20241018	111500	131063531	1241	1241	1241	1241	5
520	20241018	111400	131057326	1241	1241	1241	1236	406
521	20241018	111300	130555460	1242	1242	1242	1242	0
522	20241018	111200	130555460	1242	1242	1242	1242	0
523	20241018	111100	130555460	1242	1239	1242	1239	646
524	20241018	111000	129753936	1233	1233	1233	1233	15
525	20241018	110900	129735441	1239	1234	1239	1233	22
526	20241018	110800	129708278	1239	1239	1239	1239	1
527	20241018	110700	129707039	1233	1233	1233	1233	0
528	20241018	110600	129707039	1233	1233	1233	1233	0
529	20241018	110500	129707039	1233	1235	1235	1233	6184
530	20241018	110400	122081895	1242	1239	1242	1234	10001
531	20241018	110300	109719716	1239	1240	1240	1239	6614
532	20241018	110200	101521597	1242	1242	1242	1242	1
533	20241018	110100	101520355	1240	1240	1240	1240	101
534	20241018	110000	101395115	1240	1240	1240	1240	527
535	20241018	105900	100741635	1240	1240	1240	1240	0
536	20241018	105800	100741635	1240	1240	1240	1240	0
537	20241018	105700	100741635	1240	1240	1240	1240	1139
538	20241018	105600	99329275	1240	1240	1240	1240	0
539	20241018	105500	99329275	1240	1241	1241	1240	3000
540	20241018	105400	95607978	1241	1241	1241	1241	913
541	20241018	105300	94474945	1241	1241	1241	1241	41
542	20241018	105200	94424064	1243	1243	1243	1243	258
543	20241018	105100	94103370	1243	1243	1243	1243	4
544	20241018	105000	94098398	1240	1241	1241	1239	8271
545	20241018	104900	83842343	1242	1242	1242	1242	831
546	20241018	104800	82810241	1242	1242	1242	1242	0
547	20241018	104700	82810241	1242	1242	1242	1242	0
548	20241018	104600	82810241	1242	1242	1242	1242	7030
549	20241018	104500	74078981	1242	1242	1242	1242	1
550	20241018	104400	74077739	1242	1242	1242	1242	0
551	20241018	104300	74077739	1242	1242	1242	1242	154
552	20241018	104200	73886471	1243	1243	1243	1243	0
553	20241018	104100	73886471	1243	1243	1243	1243	0
554	20241018	104000	73886471	1243	1243	1243	1243	0
555	20241018	103900	73886471	1243	1243	1243	1243	1
556	20241018	103800	73885228	1244	1244	1244	1244	0
557	20241018	103700	73885228	1244	1244	1244	1244	1
558	20241018	103600	73883984	1245	1245	1245	1245	0
559	20241018	103500	73883984	1245	1245	1245	1245	0
560	20241018	103400	73883984	1245	1237	1245	1237	1410
561	20241018	103300	72139734	1237	1238	1245	1237	2829
562	20241018	103200	68638447	1245	1237	1245	1237	937
563	20241018	103100	67477751	1236	1241	1247	1236	3258
564	20241018	103000	63445452	1237	1237	1237	1237	0
565	20241018	102900	63445452	1237	1237	1237	1237	1
566	20241018	102800	63444215	1244	1244	1244	1244	3
567	20241018	102700	63440483	1238	1238	1238	1238	417
568	20241018	102600	62924237	1238	1244	1244	1238	101
569	20241018	102500	62798599	1237	1237	1237	1237	0
570	20241018	102400	62798599	1237	1237	1237	1237	33
571	20241018	102300	62757778	1244	1244	1244	1244	0
572	20241018	102200	62757778	1244	1237	1244	1237	203
573	20241018	102100	62506646	1237	1238	1238	1237	100
574	20241018	102000	62382915	1237	1237	1237	1237	2
575	20241018	101900	62380441	1236	1237	1237	1236	110
576	20241018	101800	62244372	1244	1238	1244	1237	21
577	20241018	101700	62218352	1237	1237	1237	1237	15
578	20241018	101600	62199797	1238	1238	1238	1238	5
579	20241018	101500	62193607	1238	1238	1238	1238	162
580	20241018	101400	61993051	1237	1237	1237	1237	0
581	20241018	101300	61993051	1237	1243	1243	1237	4494
582	20241018	101200	56423502	1242	1242	1242	1242	0
583	20241018	101100	56423502	1242	1242	1242	1242	0
584	20241018	101000	56423502	1242	1242	1242	1242	0
585	20241018	100900	56423502	1242	1242	1242	1242	0
586	20241018	100800	56423502	1242	1242	1242	1242	0
587	20241018	100700	56423502	1242	1242	1242	1242	0
588	20241018	100600	56423502	1242	1247	1247	1242	2017
589	20241018	100500	53908388	1247	1247	1247	1247	0
590	20241018	100400	53908388	1247	1247	1247	1247	0
591	20241018	100300	53908388	1247	1247	1247	1247	1
592	20241018	100200	53907141	1241	1241	1241	1241	0
593	20241018	100100	53907141	1241	1241	1241	1241	21
594	20241018	100000	53881080	1247	1247	1247	1247	100
595	20241018	095900	53756380	1242	1242	1242	1242	1
596	20241018	095800	53755138	1248	1247	1248	1247	180
597	20241018	095700	53530658	1246	1246	1246	1246	0
598	20241018	095600	53530658	1246	1246	1247	1246	2482
599	20241018	095500	50438074	1246	1246	1246	1246	0
600	20241018	095400	50438074	1246	1246	1246	1246	0
601	20241018	095300	50438074	1246	1246	1246	1246	5
602	20241018	095200	50431844	1246	1246	1246	1246	0
603	20241018	095100	50431844	1246	1246	1246	1246	0
604	20241018	095000	50431844	1246	1246	1246	1246	0
605	20241018	094900	50431844	1246	1246	1246	1246	0
606	20241018	094800	50431844	1246	1246	1246	1246	82
607	20241018	094700	50329672	1247	1247	1247	1247	0
608	20241018	094600	50329672	1247	1247	1247	1247	400
609	20241018	094500	49830872	1247	1247	1247	1247	0
610	20241018	094400	49830872	1247	1247	1247	1247	2
611	20241018	094300	49828378	1247	1247	1247	1247	1
612	20241018	094200	49827131	1247	1247	1247	1247	1
613	20241018	094100	49825884	1247	1247	1247	1247	1
614	20241018	094000	49824637	1239	1239	1239	1239	80
615	20241018	093900	49725517	1239	1240	1240	1239	7
616	20241018	093800	49716843	1248	1248	1248	1248	1
617	20241018	093700	49715595	1237	1242	1242	1237	890
618	20241018	093600	48614182	1250	1241	1250	1241	401
619	20241018	093500	48116532	1250	1243	1250	1243	105
620	20241018	093400	47985989	1240	1243	1243	1240	4
621	20241018	093300	47981020	1238	1242	1242	1238	12635
622	20241018	093200	32314634	1242	1243	1243	1242	1697
623	20241018	093100	30206460	1243	1243	1243	1243	232
624	20241018	093000	29918084	1243	1244	1244	1243	826
625	20241018	092900	28890766	1244	1244	1244	1244	154
626	20241018	092800	28699190	1244	1244	1244	1243	1171
627	20241018	092700	27243407	1244	1244	1244	1244	264
628	20241018	092600	26914991	1243	1243	1243	1243	0
629	20241018	092500	26914991	1243	1243	1243	1243	100
630	20241018	092400	26790691	1244	1245	1245	1244	1427
631	20241018	092300	25015480	1250	1246	1250	1245	3087
632	20241018	092200	21170158	1246	1246	1246	1246	0
633	20241018	092100	21170158	1246	1246	1246	1246	101
634	20241018	092000	21044312	1246	1247	1247	1246	1259
635	20241018	091900	19475527	1247	1249	1250	1247	1999
636	20241018	091800	16980754	1249	1249	1249	1249	10
637	20241018	091700	16968264	1249	1248	1249	1247	1114
638	20241018	091600	15579083	1251	1251	1251	1251	0
639	20241018	091500	15579083	1251	1251	1251	1251	20
640	20241018	091400	15554063	1246	1246	1252	1246	380
641	20241018	091300	15079145	1246	1246	1246	1246	315
642	20241018	091200	14686655	1245	1243	1245	1243	744
643	20241018	091100	13761861	1244	1243	1244	1243	41
644	20241018	091000	13710858	1242	1248	1248	1242	2512
645	20241018	090900	10579686	1249	1253	1253	1249	1745
646	20241018	090800	8397568	1253	1253	1253	1253	0
647	20241018	090700	8397568	1253	1253	1253	1253	0
648	20241018	090600	8397568	1253	1253	1253	1253	1
649	20241018	090500	8396315	1251	1255	1259	1251	1164
650	20241018	090400	6939169	1252	1252	1252	1252	0
651	20241018	090300	6939169	1252	1253	1266	1252	2762
652	20241018	090200	3480727	1253	1269	1269	1250	1209
653	20241018	090100	1958960	1267	1267	1267	1267	1
654	20241018	090000	1957693	1267	1279	1279	1267	1533