KissMeData/033540/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	191700	308360673	1462	1462	1462	1462	21149
3	20241018	191600	308360673	1462	1462	1462	1462	0
4	20241018	191500	308360673	1462	1462	1462	1462	0
5	20241018	191400	308360673	1462	1462	1462	1462	0
6	20241018	191300	308360673	1462	1462	1462	1462	0
7	20241018	191200	308360673	1462	1462	1462	1462	0
8	20241018	191100	308360673	1462	1462	1462	1462	0
9	20241018	191000	308360673	1462	1462	1462	1462	0
10	20241018	190900	308360673	1462	1462	1462	1462	0
11	20241018	190800	308360673	1462	1462	1462	1462	0
12	20241018	190700	308360673	1462	1462	1462	1462	0
13	20241018	190600	308360673	1462	1462	1462	1462	0
14	20241018	190500	308360673	1462	1462	1462	1462	0
15	20241018	190400	308360673	1462	1462	1462	1462	0
16	20241018	190300	308360673	1462	1462	1462	1462	0
17	20241018	190200	308360673	1462	1462	1462	1462	0
18	20241018	190100	308360673	1462	1462	1462	1462	0
19	20241018	190000	308360673	1462	1462	1462	1462	0
20	20241018	185900	308360673	1462	1462	1462	1462	0
21	20241018	185800	308360673	1462	1462	1462	1462	0
22	20241018	185700	308360673	1462	1462	1462	1462	0
23	20241018	185600	308360673	1462	1462	1462	1462	0
24	20241018	185500	308360673	1462	1462	1462	1462	0
25	20241018	185400	308360673	1462	1462	1462	1462	0
26	20241018	185300	308360673	1462	1462	1462	1462	0
27	20241018	185200	308360673	1462	1462	1462	1462	0
28	20241018	185100	308360673	1462	1462	1462	1462	0
29	20241018	185000	308360673	1462	1462	1462	1462	0
30	20241018	184900	308360673	1462	1462	1462	1462	0
31	20241018	184800	308360673	1462	1462	1462	1462	0
32	20241018	184700	308360673	1462	1462	1462	1462	21149
33	20241018	184600	308360673	1462	1462	1462	1462	0
34	20241018	184500	308360673	1462	1462	1462	1462	0
35	20241018	184400	308360673	1462	1462	1462	1462	0
36	20241018	184300	308360673	1462	1462	1462	1462	0
37	20241018	184200	308360673	1462	1462	1462	1462	0
38	20241018	184100	308360673	1462	1462	1462	1462	0
39	20241018	184000	308360673	1462	1462	1462	1462	0
40	20241018	183900	308360673	1462	1462	1462	1462	0
41	20241018	183800	308360673	1462	1462	1462	1462	0
42	20241018	183700	308360673	1462	1462	1462	1462	0
43	20241018	183600	308360673	1462	1462	1462	1462	0
44	20241018	183500	308360673	1462	1462	1462	1462	0
45	20241018	183400	308360673	1462	1462	1462	1462	0
46	20241018	183300	308360673	1462	1462	1462	1462	0
47	20241018	183200	308360673	1462	1462	1462	1462	0
48	20241018	183100	308360673	1462	1462	1462	1462	0
49	20241018	183000	308360673	1462	1462	1462	1462	0
50	20241018	182900	308360673	1462	1462	1462	1462	0
51	20241018	182800	308360673	1462	1462	1462	1462	0
52	20241018	182700	308360673	1462	1462	1462	1462	0
53	20241018	182600	308360673	1462	1462	1462	1462	0
54	20241018	182500	308360673	1462	1462	1462	1462	0
55	20241018	182400	308360673	1462	1462	1462	1462	0
56	20241018	182300	308360673	1462	1462	1462	1462	0
57	20241018	182200	308360673	1462	1462	1462	1462	0
58	20241018	182100	308360673	1462	1462	1462	1462	0
59	20241018	182000	308360673	1462	1462	1462	1462	0
60	20241018	181900	308360673	1462	1462	1462	1462	0
61	20241018	181800	308360673	1462	1462	1462	1462	0
62	20241018	181700	308360673	1462	1462	1462	1462	21149
63	20241018	181600	308360673	1462	1462	1462	1462	0
64	20241018	181500	308360673	1462	1462	1462	1462	0
65	20241018	181400	308360673	1462	1462	1462	1462	0
66	20241018	181300	308360673	1462	1462	1462	1462	0
67	20241018	181200	308360673	1462	1462	1462	1462	0
68	20241018	181100	308360673	1462	1462	1462	1462	0
69	20241018	181000	308360673	1462	1462	1462	1462	0
70	20241018	180900	308360673	1462	1462	1462	1462	0
71	20241018	180800	308360673	1462	1462	1462	1462	0
72	20241018	180700	308360673	1462	1462	1462	1462	0
73	20241018	180600	308360673	1462	1462	1462	1462	0
74	20241018	180500	308360673	1462	1462	1462	1462	0
75	20241018	180400	308360673	1462	1462	1462	1462	0
76	20241018	180300	308360673	1462	1462	1462	1462	0
77	20241018	180200	308360673	1462	1462	1462	1462	0
78	20241018	180100	308360673	1462	1462	1462	1462	0
79	20241018	180000	308360673	1462	1462	1462	1462	0
80	20241018	175900	308360673	1462	1462	1462	1462	0
81	20241018	175800	308360673	1462	1462	1462	1462	0
82	20241018	175700	308360673	1462	1462	1462	1462	0
83	20241018	175600	308360673	1462	1462	1462	1462	0
84	20241018	175500	308360673	1462	1462	1462	1462	0
85	20241018	175400	308360673	1462	1462	1462	1462	0
86	20241018	175300	308360673	1462	1462	1462	1462	0
87	20241018	175200	308360673	1462	1462	1462	1462	0
88	20241018	175100	308360673	1462	1462	1462	1462	0
89	20241018	175000	308360673	1462	1462	1462	1462	0
90	20241018	174900	308360673	1462	1462	1462	1462	0
91	20241018	174800	308360673	1462	1462	1462	1462	0
92	20241018	174700	308360673	1462	1462	1462	1462	21149
93	20241018	174600	308360673	1462	1462	1462	1462	0
94	20241018	174500	308360673	1462	1462	1462	1462	0
95	20241018	174400	308360673	1462	1462	1462	1462	0
96	20241018	174300	308360673	1462	1462	1462	1462	0
97	20241018	174200	308360673	1462	1462	1462	1462	0
98	20241018	174100	308360673	1462	1462	1462	1462	0
99	20241018	174000	308360673	1462	1462	1462	1462	0
100	20241018	173900	308360673	1462	1462	1462	1462	0
101	20241018	173800	308360673	1462	1462	1462	1462	0
102	20241018	173700	308360673	1462	1462	1462	1462	0
103	20241018	173600	308360673	1462	1462	1462	1462	0
104	20241018	173500	308360673	1462	1462	1462	1462	0
105	20241018	173400	308360673	1462	1462	1462	1462	0
106	20241018	173300	308360673	1462	1462	1462	1462	0
107	20241018	173200	308360673	1462	1462	1462	1462	0
108	20241018	173100	308360673	1462	1462	1462	1462	0
109	20241018	173000	308360673	1462	1462	1462	1462	0
110	20241018	172900	308360673	1462	1462	1462	1462	0
111	20241018	172800	308360673	1462	1462	1462	1462	0
112	20241018	172700	308360673	1462	1462	1462	1462	0
113	20241018	172600	308360673	1462	1462	1462	1462	0
114	20241018	172500	308360673	1462	1462	1462	1462	0
115	20241018	172400	308360673	1462	1462	1462	1462	0
116	20241018	172300	308360673	1462	1462	1462	1462	0
117	20241018	172200	308360673	1462	1462	1462	1462	0
118	20241018	172100	308360673	1462	1462	1462	1462	0
119	20241018	172000	308360673	1462	1462	1462	1462	0
120	20241018	171900	308360673	1462	1462	1462	1462	0
121	20241018	171800	308360673	1462	1462	1462	1462	0
122	20241018	171700	308360673	1462	1462	1462	1462	21149
123	20241018	171600	308360673	1462	1462	1462	1462	0
124	20241018	171500	308360673	1462	1462	1462	1462	0
125	20241018	171400	308360673	1462	1462	1462	1462	0
126	20241018	171300	308360673	1462	1462	1462	1462	0
127	20241018	171200	308360673	1462	1462	1462	1462	0
128	20241018	171100	308360673	1462	1462	1462	1462	0
129	20241018	171000	308360673	1462	1462	1462	1462	0
130	20241018	170900	308360673	1462	1462	1462	1462	0
131	20241018	170800	308360673	1462	1462	1462	1462	0
132	20241018	170700	308360673	1462	1462	1462	1462	0
133	20241018	170600	308360673	1462	1462	1462	1462	0
134	20241018	170500	308360673	1462	1462	1462	1462	0
135	20241018	170400	308360673	1462	1462	1462	1462	0
136	20241018	170300	308360673	1462	1462	1462	1462	0
137	20241018	170200	308360673	1462	1462	1462	1462	0
138	20241018	170100	308360673	1462	1462	1462	1462	0
139	20241018	170000	308360673	1462	1462	1462	1462	0
140	20241018	165900	308360673	1462	1462	1462	1462	0
141	20241018	165800	308360673	1462	1462	1462	1462	0
142	20241018	165700	308360673	1462	1462	1462	1462	0
143	20241018	165600	308360673	1462	1462	1462	1462	0
144	20241018	165500	308360673	1462	1462	1462	1462	0
145	20241018	165400	308360673	1462	1462	1462	1462	0
146	20241018	165300	308360673	1462	1462	1462	1462	0
147	20241018	165200	308360673	1462	1462	1462	1462	0
148	20241018	165100	308360673	1462	1462	1462	1462	0
149	20241018	165000	308360673	1462	1462	1462	1462	0
150	20241018	164900	308360673	1462	1462	1462	1462	0
151	20241018	164800	308360673	1462	1462	1462	1462	0
152	20241018	164700	308360673	1462	1462	1462	1462	21149
153	20241018	164600	308360673	1462	1462	1462	1462	0
154	20241018	164500	308360673	1462	1462	1462	1462	0
155	20241018	164400	308360673	1462	1462	1462	1462	0
156	20241018	164300	308360673	1462	1462	1462	1462	0
157	20241018	164200	308360673	1462	1462	1462	1462	0
158	20241018	164100	308360673	1462	1462	1462	1462	0
159	20241018	164000	308360673	1462	1462	1462	1462	0
160	20241018	163900	308360673	1462	1462	1462	1462	0
161	20241018	163800	308360673	1462	1462	1462	1462	0
162	20241018	163700	308360673	1462	1462	1462	1462	0
163	20241018	163600	308360673	1462	1462	1462	1462	0
164	20241018	163500	308360673	1462	1462	1462	1462	0
165	20241018	163400	308360673	1462	1462	1462	1462	0
166	20241018	163300	308360673	1462	1462	1462	1462	0
167	20241018	163200	308360673	1462	1462	1462	1462	0
168	20241018	163100	308360673	1462	1462	1462	1462	0
169	20241018	163000	308360673	1462	1462	1462	1462	0
170	20241018	162900	308360673	1462	1462	1462	1462	0
171	20241018	162800	308360673	1462	1462	1462	1462	0
172	20241018	162700	308360673	1462	1462	1462	1462	0
173	20241018	162600	308360673	1462	1462	1462	1462	0
174	20241018	162500	308360673	1462	1462	1462	1462	0
175	20241018	162400	308360673	1462	1462	1462	1462	0
176	20241018	162300	308360673	1462	1462	1462	1462	0
177	20241018	162200	308360673	1462	1462	1462	1462	0
178	20241018	162100	308360673	1462	1462	1462	1462	0
179	20241018	162000	308360673	1462	1462	1462	1462	0
180	20241018	161900	308360673	1462	1462	1462	1462	0
181	20241018	161800	308360673	1462	1462	1462	1462	0
182	20241018	161700	308360673	1462	1462	1462	1462	21149
183	20241018	161600	308360673	1462	1462	1462	1462	0
184	20241018	161500	308360673	1462	1462	1462	1462	0
185	20241018	161400	308360673	1462	1462	1462	1462	0
186	20241018	161300	308360673	1462	1462	1462	1462	0
187	20241018	161200	308360673	1462	1462	1462	1462	0
188	20241018	161100	308360673	1462	1462	1462	1462	0
189	20241018	161000	308360673	1462	1462	1462	1462	0
190	20241018	160900	308360673	1462	1462	1462	1462	0
191	20241018	160800	308360673	1462	1462	1462	1462	0
192	20241018	160700	308360673	1462	1462	1462	1462	0
193	20241018	160600	308360673	1462	1462	1462	1462	0
194	20241018	160500	308360673	1462	1462	1462	1462	0
195	20241018	160400	308360673	1462	1462	1462	1462	0
196	20241018	160300	308360673	1462	1462	1462	1462	0
197	20241018	160200	308360673	1462	1462	1462	1462	0
198	20241018	160100	308360673	1462	1462	1462	1462	0
199	20241018	160000	308360673	1462	1462	1462	1462	0
200	20241018	155900	308360673	1462	1462	1462	1462	0
201	20241018	155800	308360673	1462	1462	1462	1462	0
202	20241018	155700	308360673	1462	1462	1462	1462	0
203	20241018	155600	308360673	1462	1462	1462	1462	0
204	20241018	155500	308360673	1462	1462	1462	1462	0
205	20241018	155400	308360673	1462	1462	1462	1462	0
206	20241018	155300	308360673	1462	1462	1462	1462	0
207	20241018	155200	308360673	1462	1462	1462	1462	0
208	20241018	155100	308360673	1462	1462	1462	1462	0
209	20241018	155000	308360673	1462	1462	1462	1462	0
210	20241018	154900	308360673	1462	1462	1462	1462	0
211	20241018	154800	308360673	1462	1462	1462	1462	0
212	20241018	154700	308360673	1462	1462	1462	1462	21149
213	20241018	154600	308360673	1462	1462	1462	1462	0
214	20241018	154500	308360673	1462	1462	1462	1462	0
215	20241018	154400	308360673	1462	1462	1462	1462	0
216	20241018	154300	308360673	1462	1462	1462	1462	0
217	20241018	154200	308360673	1462	1462	1462	1462	0
218	20241018	154100	308360673	1462	1462	1462	1462	0
219	20241018	154000	308360673	1462	1462	1462	1462	0
220	20241018	153900	308360673	1462	1462	1462	1462	0
221	20241018	153800	308360673	1462	1462	1462	1462	0
222	20241018	153700	308360673	1462	1462	1462	1462	0
223	20241018	153600	308360673	1462	1462	1462	1462	0
224	20241018	153500	308360673	1462	1462	1462	1462	0
225	20241018	153400	308360673	1462	1462	1462	1462	0
226	20241018	153300	308360673	1462	1462	1462	1462	0
227	20241018	153200	308360673	1462	1462	1462	1462	0
228	20241018	153100	308360673	1462	1462	1462	1462	0
229	20241018	153000	308360673	1462	1462	1462	1462	21149
230	20241018	152900	277440835	1488	1488	1488	1488	0
231	20241018	152800	277440835	1488	1488	1488	1488	0
232	20241018	152700	277440835	1488	1488	1488	1488	0
233	20241018	152600	277440835	1488	1488	1488	1488	0
234	20241018	152500	277440835	1488	1488	1488	1488	0
235	20241018	152400	277440835	1488	1488	1488	1488	0
236	20241018	152300	277440835	1488	1488	1488	1488	0
237	20241018	152200	277440835	1488	1488	1488	1488	0
238	20241018	152100	277440835	1488	1488	1488	1488	0
239	20241018	152000	277440835	1488	1488	1488	1488	0
240	20241018	151900	277440835	1488	1483	1488	1481	964
241	20241018	151800	276009090	1487	1487	1487	1487	10
242	20241018	151700	275994220	1489	1489	1489	1489	0
243	20241018	151600	275994220	1489	1485	1489	1481	339
244	20241018	151500	275491169	1486	1489	1489	1486	803
245	20241018	151400	274296411	1489	1489	1489	1489	0
246	20241018	151300	274296411	1489	1489	1489	1489	1
247	20241018	151200	274294922	1489	1489	1489	1489	168
248	20241018	151100	274044770	1488	1488	1488	1488	0
249	20241018	151000	274044770	1488	1489	1489	1488	23
250	20241018	150900	274010533	1481	1487	1487	1481	5900
251	20241018	150800	265259771	1486	1486	1486	1486	0
252	20241018	150700	265259771	1486	1486	1486	1486	0
253	20241018	150600	265259771	1486	1485	1486	1485	11
254	20241018	150500	265243426	1484	1484	1484	1484	0
255	20241018	150400	265243426	1484	1484	1484	1484	2
256	20241018	150300	265240458	1483	1483	1483	1483	2
257	20241018	150200	265237492	1489	1489	1489	1489	3
258	20241018	150100	265233025	1489	1488	1489	1488	3
259	20241018	150000	265228560	1485	1485	1485	1485	0
260	20241018	145900	265228560	1485	1486	1486	1485	9
261	20241018	145800	265215193	1489	1489	1489	1489	6
262	20241018	145700	265206259	1489	1489	1489	1489	0
263	20241018	145600	265206259	1489	1488	1489	1488	859
264	20241018	145500	263927288	1486	1486	1486	1486	0
265	20241018	145400	263927288	1486	1492	1492	1486	116
266	20241018	145300	263754735	1492	1493	1493	1492	5
267	20241018	145200	263747274	1488	1488	1488	1488	304
268	20241018	145100	263294922	1490	1490	1490	1490	113
269	20241018	145000	263126552	1490	1490	1490	1490	0
270	20241018	144900	263126552	1490	1490	1490	1490	352
271	20241018	144800	262602072	1488	1488	1488	1488	171
272	20241018	144700	262347624	1493	1493	1493	1493	1
273	20241018	144600	262346131	1488	1488	1488	1488	971
274	20241018	144500	260901283	1494	1494	1494	1494	0
275	20241018	144400	260901283	1494	1494	1494	1494	0
276	20241018	144300	260901283	1494	1494	1494	1494	100
277	20241018	144200	260751883	1494	1494	1494	1494	1
278	20241018	144100	260750389	1493	1493	1493	1493	1000
279	20241018	144000	259257389	1493	1493	1493	1493	0
280	20241018	143900	259257389	1493	1493	1493	1493	0
281	20241018	143800	259257389	1493	1493	1493	1493	0
282	20241018	143700	259257389	1493	1493	1493	1493	3
283	20241018	143600	259252910	1493	1493	1493	1493	0
284	20241018	143500	259252910	1493	1493	1493	1493	10
285	20241018	143400	259237980	1486	1485	1494	1485	311
286	20241018	143300	258775836	1493	1493	1493	1493	0
287	20241018	143200	258775836	1493	1493	1493	1493	0
288	20241018	143100	258775836	1493	1493	1493	1493	0
289	20241018	143000	258775836	1493	1493	1493	1493	0
290	20241018	142900	258775836	1493	1493	1493	1493	214
291	20241018	142800	258456334	1494	1494	1494	1494	92
292	20241018	142700	258318886	1494	1494	1494	1494	0
293	20241018	142600	258318886	1494	1494	1494	1494	0
294	20241018	142500	258318886	1494	1494	1494	1494	1
295	20241018	142400	258317392	1490	1490	1490	1490	0
296	20241018	142300	258317392	1490	1490	1490	1490	0
297	20241018	142200	258317392	1490	1490	1490	1490	205
298	20241018	142100	258011942	1490	1490	1490	1490	0
299	20241018	142000	258011942	1490	1490	1490	1490	0
300	20241018	141900	258011942	1490	1490	1490	1490	0
301	20241018	141800	258011942	1490	1488	1490	1488	600
302	20241018	141700	257118040	1480	1480	1480	1480	0
303	20241018	141600	257118040	1480	1482	1482	1480	640
304	20241018	141500	256170762	1481	1481	1481	1481	0
305	20241018	141400	256170762	1481	1481	1481	1481	0
306	20241018	141300	256170762	1481	1481	1481	1481	0
307	20241018	141200	256170762	1481	1481	1481	1481	0
308	20241018	141100	256170762	1481	1481	1481	1481	0
309	20241018	141000	256170762	1481	1483	1483	1481	600
310	20241018	140900	255282155	1490	1490	1490	1490	0
311	20241018	140800	255282155	1490	1490	1490	1490	0
312	20241018	140700	255282155	1490	1487	1490	1487	500
313	20241018	140600	254537676	1478	1478	1478	1478	0
314	20241018	140500	254537676	1478	1480	1489	1478	744
315	20241018	140400	253434522	1485	1485	1485	1480	698
316	20241018	140300	252400652	1485	1485	1485	1485	8
317	20241018	140200	252388772	1482	1480	1482	1480	1019
318	20241018	140100	250879865	1481	1481	1481	1481	149
319	20241018	140000	250659196	1481	1481	1481	1481	9
320	20241018	135900	250645867	1481	1481	1481	1481	6
321	20241018	135800	250636981	1481	1481	1481	1481	0
322	20241018	135700	250636981	1481	1481	1481	1481	0
323	20241018	135600	250636981	1481	1480	1481	1480	100
324	20241018	135500	250488911	1481	1481	1481	1481	0
325	20241018	135400	250488911	1481	1480	1481	1480	100
326	20241018	135300	250340851	1481	1481	1481	1481	1
327	20241018	135200	250339370	1480	1480	1480	1480	0
328	20241018	135100	250339370	1480	1480	1480	1480	0
329	20241018	135000	250339370	1480	1480	1480	1480	31
330	20241018	134900	250293490	1481	1481	1481	1481	0
331	20241018	134800	250293490	1481	1481	1481	1481	0
332	20241018	134700	250293490	1481	1481	1481	1481	58
333	20241018	134600	250207592	1481	1478	1481	1478	2269
334	20241018	134500	246848784	1478	1478	1478	1478	1
335	20241018	134400	246847306	1478	1479	1479	1478	211
336	20241018	134300	246535447	1478	1478	1478	1478	388
337	20241018	134200	245961983	1479	1479	1479	1475	665
338	20241018	134100	244980501	1475	1475	1475	1475	0
339	20241018	134000	244980501	1475	1475	1475	1475	0
340	20241018	133900	244980501	1475	1477	1477	1475	7718
341	20241018	133800	233590508	1477	1477	1477	1477	21
342	20241018	133700	233559491	1477	1477	1477	1477	0
343	20241018	133600	233559491	1477	1479	1479	1477	373
344	20241018	133500	233007884	1481	1481	1481	1481	0
345	20241018	133400	233007884	1481	1481	1481	1481	0
346	20241018	133300	233007884	1481	1481	1481	1481	0
347	20241018	133200	233007884	1481	1481	1481	1481	28
348	20241018	133100	232966416	1476	1476	1476	1476	0
349	20241018	133000	232966416	1476	1476	1476	1476	0
350	20241018	132900	232966416	1476	1476	1476	1476	1
351	20241018	132800	232964940	1475	1476	1483	1475	616
352	20241018	132700	232056066	1476	1475	1477	1475	708
353	20241018	132600	231011456	1475	1478	1478	1475	1234
354	20241018	132500	229189834	1479	1479	1480	1479	290
355	20241018	132400	228760919	1480	1480	1480	1479	1319
356	20241018	132300	226809014	1480	1484	1484	1480	3320
357	20241018	132200	221891260	1484	1488	1488	1484	162
358	20241018	132100	221650793	1489	1489	1489	1489	545
359	20241018	132000	220839288	1489	1489	1489	1489	0
360	20241018	131900	220839288	1489	1489	1489	1489	3
361	20241018	131800	220834821	1491	1491	1491	1491	0
362	20241018	131700	220834821	1491	1491	1491	1491	10
363	20241018	131600	220819911	1484	1484	1484	1484	1000
364	20241018	131500	219335911	1484	1484	1484	1484	900
365	20241018	131400	218000311	1484	1488	1488	1484	5900
366	20241018	131300	209236354	1485	1488	1488	1485	5000
367	20241018	131200	201806100	1488	1488	1488	1488	300
368	20241018	131100	201359700	1488	1488	1488	1488	0
369	20241018	131000	201359700	1488	1488	1488	1488	0
370	20241018	130900	201359700	1488	1488	1488	1488	305
371	20241018	130800	200905860	1494	1494	1494	1494	0
372	20241018	130700	200905860	1494	1494	1494	1494	0
373	20241018	130600	200905860	1494	1488	1494	1488	955
374	20241018	130500	199484814	1488	1488	1488	1488	200
375	20241018	130400	199187214	1488	1490	1490	1488	4761
376	20241018	130300	192095622	1490	1491	1491	1490	936
377	20241018	130200	190700692	1491	1491	1492	1490	2516
378	20241018	130100	186950023	1492	1492	1492	1492	20
379	20241018	130000	186920183	1492	1492	1492	1492	220
380	20241018	125900	186591943	1497	1497	1497	1497	0
381	20241018	125800	186591943	1497	1497	1497	1497	0
382	20241018	125700	186591943	1497	1497	1497	1497	0
383	20241018	125600	186591943	1497	1497	1497	1497	0
384	20241018	125500	186591943	1497	1497	1497	1497	1
385	20241018	125400	186590446	1493	1491	1493	1491	155
386	20241018	125300	186359301	1491	1493	1493	1491	2910
387	20241018	125200	182020197	1493	1493	1493	1492	3456
388	20241018	125100	176861929	1494	1494	1494	1494	0
389	20241018	125000	176861929	1494	1495	1495	1494	2329
390	20241018	124900	173382397	1495	1495	1495	1495	52
391	20241018	124800	173304657	1499	1499	1499	1499	0
392	20241018	124700	173304657	1499	1499	1499	1499	0
393	20241018	124600	173304657	1499	1495	1499	1495	231
394	20241018	124500	172959188	1495	1495	1495	1495	0
395	20241018	124400	172959188	1495	1495	1495	1495	10
396	20241018	124300	172944238	1495	1495	1495	1495	0
397	20241018	124200	172944238	1495	1495	1495	1495	315
398	20241018	124100	172473313	1495	1497	1497	1495	8782
399	20241018	124000	159337586	1498	1499	1499	1498	950
400	20241018	123900	157914417	1499	1499	1499	1499	100
401	20241018	123800	157764517	1499	1499	1499	1499	3
402	20241018	123700	157760020	1498	1498	1498	1498	176
403	20241018	123600	157496372	1499	1499	1499	1499	20
404	20241018	123500	157466392	1502	1502	1502	1502	0
405	20241018	123400	157466392	1502	1502	1502	1502	18
406	20241018	123300	157439356	1502	1502	1502	1502	3
407	20241018	123200	157434850	1502	1502	1502	1502	1
408	20241018	123100	157433348	1499	1500	1500	1499	1604
409	20241018	123000	155027368	1505	1505	1505	1505	0
410	20241018	122900	155027368	1505	1505	1505	1505	0
411	20241018	122800	155027368	1505	1505	1505	1505	0
412	20241018	122700	155027368	1505	1505	1505	1505	0
413	20241018	122600	155027368	1505	1505	1505	1505	0
414	20241018	122500	155027368	1505	1505	1505	1505	0
415	20241018	122400	155027368	1505	1500	1505	1500	11
416	20241018	122300	155010863	1500	1500	1500	1500	0
417	20241018	122200	155010863	1500	1500	1500	1500	0
418	20241018	122100	155010863	1500	1500	1500	1500	50
419	20241018	122000	154935863	1498	1500	1500	1498	400
420	20241018	121900	154336573	1498	1498	1498	1498	0
421	20241018	121800	154336573	1498	1498	1498	1498	0
422	20241018	121700	154336573	1498	1498	1498	1498	70
423	20241018	121600	154231713	1498	1498	1498	1498	0
424	20241018	121500	154231713	1498	1498	1498	1498	0
425	20241018	121400	154231713	1498	1498	1498	1498	0
426	20241018	121300	154231713	1498	1498	1498	1498	0
427	20241018	121200	154231713	1498	1498	1498	1498	1
428	20241018	121100	154230215	1505	1505	1505	1505	0
429	20241018	121000	154230215	1505	1505	1505	1505	0
430	20241018	120900	154230215	1505	1505	1505	1505	1
431	20241018	120800	154228710	1500	1500	1500	1500	50
432	20241018	120700	154153710	1505	1505	1505	1505	0
433	20241018	120600	154153710	1505	1505	1505	1505	0
434	20241018	120500	154153710	1505	1505	1505	1505	1
435	20241018	120400	154152205	1498	1498	1498	1498	0
436	20241018	120300	154152205	1498	1498	1498	1498	0
437	20241018	120200	154152205	1498	1498	1498	1498	0
438	20241018	120100	154152205	1498	1498	1498	1498	0
439	20241018	120000	154152205	1498	1498	1498	1498	0
440	20241018	115900	154152205	1498	1498	1498	1498	0
441	20241018	115800	154152205	1498	1498	1498	1498	0
442	20241018	115700	154152205	1498	1501	1501	1498	2000
443	20241018	115600	151153082	1501	1501	1501	1501	200
444	20241018	115500	150852882	1501	1501	1501	1501	1
445	20241018	115400	150851381	1501	1501	1501	1501	268
446	20241018	115300	150449113	1501	1501	1501	1501	20
447	20241018	115200	150419093	1501	1501	1501	1501	150
448	20241018	115100	150193943	1501	1501	1501	1501	111
449	20241018	115000	150027332	1501	1501	1501	1501	90
450	20241018	114900	149892242	1505	1505	1505	1505	0
451	20241018	114800	149892242	1505	1500	1505	1500	2
452	20241018	114700	149889237	1500	1500	1500	1500	0
453	20241018	114600	149889237	1500	1500	1500	1500	130
454	20241018	114500	149694237	1505	1505	1505	1505	0
455	20241018	114400	149694237	1505	1505	1505	1505	0
456	20241018	114300	149694237	1505	1505	1505	1505	0
457	20241018	114200	149694237	1505	1505	1505	1505	0
458	20241018	114100	149694237	1505	1505	1505	1505	0
459	20241018	114000	149694237	1505	1505	1505	1505	0
460	20241018	113900	149694237	1505	1505	1505	1505	0
461	20241018	113800	149694237	1505	1505	1505	1505	0
462	20241018	113700	149694237	1505	1505	1505	1505	0
463	20241018	113600	149694237	1505	1505	1505	1505	6
464	20241018	113500	149685207	1505	1505	1505	1505	0
465	20241018	113400	149685207	1505	1505	1505	1505	0
466	20241018	113300	149685207	1505	1505	1505	1505	0
467	20241018	113200	149685207	1505	1505	1505	1505	0
468	20241018	113100	149685207	1505	1504	1505	1504	7
469	20241018	113000	149674673	1498	1498	1498	1498	0
470	20241018	112900	149674673	1498	1498	1498	1498	0
471	20241018	112800	149674673	1498	1498	1498	1498	0
472	20241018	112700	149674673	1498	1498	1498	1498	0
473	20241018	112600	149674673	1498	1498	1498	1498	0
474	20241018	112500	149674673	1498	1498	1498	1498	0
475	20241018	112400	149674673	1498	1498	1498	1498	0
476	20241018	112300	149674673	1498	1499	1499	1498	100
477	20241018	112200	149524872	1499	1499	1499	1499	0
478	20241018	112100	149524872	1499	1499	1499	1499	0
479	20241018	112000	149524872	1499	1499	1499	1499	10
480	20241018	111900	149509882	1504	1504	1504	1504	0
481	20241018	111800	149509882	1504	1504	1504	1504	38
482	20241018	111700	149452730	1504	1498	1504	1498	2
483	20241018	111600	149449728	1498	1498	1498	1498	60
484	20241018	111500	149359848	1497	1497	1497	1497	0
485	20241018	111400	149359848	1497	1498	1498	1497	655
486	20241018	111300	148379300	1497	1497	1497	1497	0
487	20241018	111200	148379300	1497	1497	1497	1497	0
488	20241018	111100	148379300	1497	1497	1497	1497	352
489	20241018	111000	147852356	1497	1497	1497	1497	802
490	20241018	110900	146651762	1496	1496	1496	1496	0
491	20241018	110800	146651762	1496	1496	1496	1496	0
492	20241018	110700	146651762	1496	1496	1496	1496	0
493	20241018	110600	146651762	1496	1497	1497	1496	1226
494	20241018	110500	144816966	1498	1500	1500	1498	5298
495	20241018	110400	136880540	1504	1504	1504	1504	34
496	20241018	110300	136829404	1504	1504	1504	1504	0
497	20241018	110200	136829404	1504	1504	1504	1504	0
498	20241018	110100	136829404	1504	1499	1504	1499	2
499	20241018	110000	136826401	1498	1498	1498	1498	0
500	20241018	105900	136826401	1498	1498	1498	1498	2
501	20241018	105800	136823405	1504	1498	1504	1498	524
502	20241018	105700	136035954	1498	1498	1498	1498	0
503	20241018	105600	136035954	1498	1498	1498	1498	0
504	20241018	105500	136035954	1498	1499	1499	1498	441
505	20241018	105400	135375335	1497	1497	1497	1497	0
506	20241018	105300	135375335	1497	1497	1497	1497	0
507	20241018	105200	135375335	1497	1497	1497	1497	555
508	20241018	105100	134544500	1497	1497	1497	1497	0
509	20241018	105000	134544500	1497	1497	1497	1497	95
510	20241018	104900	134402285	1497	1497	1497	1497	0
511	20241018	104800	134402285	1497	1497	1497	1497	271
512	20241018	104700	133996598	1497	1497	1497	1497	439
513	20241018	104600	133339415	1496	1496	1496	1496	512
514	20241018	104500	132573463	1496	1496	1496	1496	513
515	20241018	104400	131806015	1496	1496	1496	1496	100
516	20241018	104300	131656415	1496	1496	1496	1496	0
517	20241018	104200	131656415	1496	1496	1496	1496	4
518	20241018	104100	131650431	1501	1501	1501	1501	0
519	20241018	104000	131650431	1501	1501	1501	1501	0
520	20241018	103900	131650431	1501	1501	1501	1501	29
521	20241018	103800	131606902	1501	1501	1501	1501	2
522	20241018	103700	131603900	1501	1501	1501	1501	1
523	20241018	103600	131602399	1496	1496	1496	1496	0
524	20241018	103500	131602399	1496	1500	1500	1496	170
525	20241018	103400	131347959	1501	1501	1501	1501	0
526	20241018	103300	131347959	1501	1501	1501	1501	1
527	20241018	103200	131346458	1496	1496	1496	1496	0
528	20241018	103100	131346458	1496	1496	1496	1496	0
529	20241018	103000	131346458	1496	1497	1497	1496	66
530	20241018	102900	131247664	1497	1497	1497	1497	100
531	20241018	102800	131097964	1500	1500	1500	1500	95
532	20241018	102700	130955464	1500	1500	1500	1500	0
533	20241018	102600	130955464	1500	1500	1500	1500	0
534	20241018	102500	130955464	1500	1500	1500	1500	100
535	20241018	102400	130805464	1500	1500	1500	1500	0
536	20241018	102300	130805464	1500	1500	1500	1500	100
537	20241018	102200	130655464	1505	1505	1505	1505	0
538	20241018	102100	130655464	1505	1505	1505	1505	0
539	20241018	102000	130655464	1505	1505	1505	1505	0
540	20241018	101900	130655464	1505	1505	1505	1505	0
541	20241018	101800	130655464	1505	1505	1505	1505	0
542	20241018	101700	130655464	1505	1505	1505	1505	3
543	20241018	101600	130650949	1505	1503	1505	1503	312
544	20241018	101500	130181963	1503	1503	1503	1503	66
545	20241018	101400	130082765	1503	1503	1503	1503	0
546	20241018	101300	130082765	1503	1503	1503	1503	66
547	20241018	101200	129983567	1503	1503	1503	1503	20
548	20241018	101100	129953507	1502	1502	1502	1502	0
549	20241018	101000	129953507	1502	1502	1502	1502	40
550	20241018	100900	129893427	1502	1502	1502	1502	80
551	20241018	100800	129773267	1502	1495	1502	1495	2
552	20241018	100700	129770270	1494	1494	1494	1494	0
553	20241018	100600	129770270	1494	1494	1494	1494	0
554	20241018	100500	129770270	1494	1494	1494	1494	0
555	20241018	100400	129770270	1494	1494	1494	1494	50
556	20241018	100300	129695570	1493	1505	1505	1493	1001
557	20241018	100200	128198437	1505	1500	1505	1500	49
558	20241018	100100	128124912	1500	1500	1500	1500	10
559	20241018	100000	128109912	1500	1502	1502	1491	18859
560	20241018	095900	99935799	1500	1502	1502	1500	1500
561	20241018	095800	97685264	1503	1502	1503	1501	1095
562	20241018	095700	96041242	1502	1503	1503	1502	231
563	20241018	095600	95694278	1503	1504	1504	1503	378
564	20241018	095500	95126140	1503	1503	1503	1503	0
565	20241018	095400	95126140	1503	1503	1503	1503	591
566	20241018	095300	94237867	1503	1503	1503	1503	701
567	20241018	095200	93184264	1503	1503	1503	1503	75
568	20241018	095100	93071539	1503	1503	1503	1502	1052
569	20241018	095000	91491383	1501	1501	1501	1501	0
570	20241018	094900	91491383	1501	1501	1501	1501	400
571	20241018	094800	90890983	1501	1501	1501	1501	20
572	20241018	094700	90860963	1500	1500	1500	1500	0
573	20241018	094600	90860963	1500	1506	1506	1500	15000
574	20241018	094500	68345301	1508	1508	1508	1508	0
575	20241018	094400	68345301	1508	1508	1508	1508	0
576	20241018	094300	68345301	1508	1506	1508	1506	72
577	20241018	094200	68236795	1509	1509	1509	1509	105
578	20241018	094100	68078350	1509	1509	1509	1509	2
579	20241018	094000	68075332	1509	1509	1509	1509	335
580	20241018	093900	67569817	1509	1504	1509	1504	136
581	20241018	093800	67364948	1509	1506	1509	1502	2020
582	20241018	093700	64330317	1509	1510	1510	1509	343
583	20241018	093600	63812727	1509	1509	1510	1509	478
584	20241018	093500	63091207	1509	1508	1509	1508	100
585	20241018	093400	62940392	1509	1509	1509	1509	0
586	20241018	093300	62940392	1509	1509	1509	1509	6
587	20241018	093200	62931338	1502	1502	1502	1502	600
588	20241018	093100	62030138	1501	1503	1503	1501	1031
589	20241018	093000	60481206	1503	1504	1504	1503	1163
590	20241018	092900	58732660	1505	1506	1506	1505	187
591	20241018	092800	58451223	1506	1506	1506	1506	38
592	20241018	092700	58393995	1509	1509	1509	1509	20
593	20241018	092600	58363815	1510	1510	1510	1510	1
594	20241018	092500	58362305	1503	1503	1503	1500	5826
595	20241018	092400	49617635	1503	1507	1507	1502	9647
596	20241018	092300	35106376	1506	1507	1507	1506	10
597	20241018	092200	35091315	1505	1508	1508	1505	3800
598	20241018	092100	29366759	1508	1508	1509	1508	4047
599	20241018	092000	23263456	1509	1513	1513	1509	3903
600	20241018	091900	17370708	1523	1523	1523	1523	1
601	20241018	091800	17369185	1512	1516	1516	1512	402
602	20241018	091700	16760867	1523	1523	1523	1523	0
603	20241018	091600	16760867	1523	1523	1523	1523	191
604	20241018	091500	16469974	1523	1523	1523	1523	0
605	20241018	091400	16469974	1523	1523	1523	1523	0
606	20241018	091300	16469974	1523	1525	1525	1523	3
607	20241018	091200	16465403	1514	1514	1514	1514	0
608	20241018	091100	16465403	1514	1511	1514	1511	1201
609	20241018	091000	14647163	1511	1511	1511	1511	12
610	20241018	090900	14629031	1512	1512	1512	1512	4
611	20241018	090800	14622983	1508	1513	1513	1508	2200
612	20241018	090700	11301117	1513	1514	1514	1513	686
613	20241018	090600	10262657	1514	1514	1514	1514	501
614	20241018	090500	9504143	1514	1515	1515	1514	2425
615	20241018	090400	5830932	1515	1516	1516	1515	637
616	20241018	090300	4865314	1515	1515	1515	1515	0
617	20241018	090200	4865314	1515	1520	1520	1515	490
618	20241018	090100	4122519	1520	1525	1525	1520	2593
619	20241018	090000	170800	1525	1525	1525	1525	112