KissMeData/031310/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	191300	113817367	1851	1851	1851	1851	1380
3	20241016	191200	113817367	1851	1851	1851	1851	0
4	20241016	191100	113817367	1851	1851	1851	1851	0
5	20241016	191000	113817367	1851	1851	1851	1851	0
6	20241016	190900	113817367	1851	1851	1851	1851	0
7	20241016	190800	113817367	1851	1851	1851	1851	0
8	20241016	190700	113817367	1851	1851	1851	1851	0
9	20241016	190600	113817367	1851	1851	1851	1851	0
10	20241016	190500	113817367	1851	1851	1851	1851	0
11	20241016	190400	113817367	1851	1851	1851	1851	0
12	20241016	190300	113817367	1851	1851	1851	1851	0
13	20241016	190200	113817367	1851	1851	1851	1851	0
14	20241016	190100	113817367	1851	1851	1851	1851	0
15	20241016	190000	113817367	1851	1851	1851	1851	0
16	20241016	185900	113817367	1851	1851	1851	1851	0
17	20241016	185800	113817367	1851	1851	1851	1851	0
18	20241016	185700	113817367	1851	1851	1851	1851	0
19	20241016	185600	113817367	1851	1851	1851	1851	0
20	20241016	185500	113817367	1851	1851	1851	1851	0
21	20241016	185400	113817367	1851	1851	1851	1851	0
22	20241016	185300	113817367	1851	1851	1851	1851	0
23	20241016	185200	113817367	1851	1851	1851	1851	0
24	20241016	185100	113817367	1851	1851	1851	1851	0
25	20241016	185000	113817367	1851	1851	1851	1851	0
26	20241016	184900	113817367	1851	1851	1851	1851	0
27	20241016	184800	113817367	1851	1851	1851	1851	0
28	20241016	184700	113817367	1851	1851	1851	1851	0
29	20241016	184600	113817367	1851	1851	1851	1851	0
30	20241016	184500	113817367	1851	1851	1851	1851	0
31	20241016	184400	113817367	1851	1851	1851	1851	0
32	20241016	184300	113817367	1851	1851	1851	1851	1380
33	20241016	184200	113817367	1851	1851	1851	1851	0
34	20241016	184100	113817367	1851	1851	1851	1851	0
35	20241016	184000	113817367	1851	1851	1851	1851	0
36	20241016	183900	113817367	1851	1851	1851	1851	0
37	20241016	183800	113817367	1851	1851	1851	1851	0
38	20241016	183700	113817367	1851	1851	1851	1851	0
39	20241016	183600	113817367	1851	1851	1851	1851	0
40	20241016	183500	113817367	1851	1851	1851	1851	0
41	20241016	183400	113817367	1851	1851	1851	1851	0
42	20241016	183300	113817367	1851	1851	1851	1851	0
43	20241016	183200	113817367	1851	1851	1851	1851	0
44	20241016	183100	113817367	1851	1851	1851	1851	0
45	20241016	183000	113817367	1851	1851	1851	1851	0
46	20241016	182900	113817367	1851	1851	1851	1851	0
47	20241016	182800	113817367	1851	1851	1851	1851	0
48	20241016	182700	113817367	1851	1851	1851	1851	0
49	20241016	182600	113817367	1851	1851	1851	1851	0
50	20241016	182500	113817367	1851	1851	1851	1851	0
51	20241016	182400	113817367	1851	1851	1851	1851	0
52	20241016	182300	113817367	1851	1851	1851	1851	0
53	20241016	182200	113817367	1851	1851	1851	1851	0
54	20241016	182100	113817367	1851	1851	1851	1851	0
55	20241016	182000	113817367	1851	1851	1851	1851	0
56	20241016	181900	113817367	1851	1851	1851	1851	0
57	20241016	181800	113817367	1851	1851	1851	1851	0
58	20241016	181700	113817367	1851	1851	1851	1851	0
59	20241016	181600	113817367	1851	1851	1851	1851	0
60	20241016	181500	113817367	1851	1851	1851	1851	0
61	20241016	181400	113817367	1851	1851	1851	1851	0
62	20241016	181300	113817367	1851	1851	1851	1851	1380
63	20241016	181200	113817367	1851	1851	1851	1851	0
64	20241016	181100	113817367	1851	1851	1851	1851	0
65	20241016	181000	113817367	1851	1851	1851	1851	0
66	20241016	180900	113817367	1851	1851	1851	1851	0
67	20241016	180800	113817367	1851	1851	1851	1851	0
68	20241016	180700	113817367	1851	1851	1851	1851	0
69	20241016	180600	113817367	1851	1851	1851	1851	0
70	20241016	180500	113817367	1851	1851	1851	1851	0
71	20241016	180400	113817367	1851	1851	1851	1851	0
72	20241016	180300	113817367	1851	1851	1851	1851	0
73	20241016	180200	113817367	1851	1851	1851	1851	0
74	20241016	180100	113817367	1851	1851	1851	1851	0
75	20241016	180000	113817367	1851	1851	1851	1851	0
76	20241016	175900	113817367	1851	1851	1851	1851	0
77	20241016	175800	113817367	1851	1851	1851	1851	0
78	20241016	175700	113817367	1851	1851	1851	1851	0
79	20241016	175600	113817367	1851	1851	1851	1851	0
80	20241016	175500	113817367	1851	1851	1851	1851	0
81	20241016	175400	113817367	1851	1851	1851	1851	0
82	20241016	175300	113817367	1851	1851	1851	1851	0
83	20241016	175200	113817367	1851	1851	1851	1851	0
84	20241016	175100	113817367	1851	1851	1851	1851	0
85	20241016	175000	113817367	1851	1851	1851	1851	0
86	20241016	174900	113817367	1851	1851	1851	1851	0
87	20241016	174800	113817367	1851	1851	1851	1851	0
88	20241016	174700	113817367	1851	1851	1851	1851	0
89	20241016	174600	113817367	1851	1851	1851	1851	0
90	20241016	174500	113817367	1851	1851	1851	1851	0
91	20241016	174400	113817367	1851	1851	1851	1851	0
92	20241016	174300	113817367	1851	1851	1851	1851	1380
93	20241016	174200	113817367	1851	1851	1851	1851	0
94	20241016	174100	113817367	1851	1851	1851	1851	0
95	20241016	174000	113817367	1851	1851	1851	1851	0
96	20241016	173900	113817367	1851	1851	1851	1851	0
97	20241016	173800	113817367	1851	1851	1851	1851	0
98	20241016	173700	113817367	1851	1851	1851	1851	0
99	20241016	173600	113817367	1851	1851	1851	1851	0
100	20241016	173500	113817367	1851	1851	1851	1851	0
101	20241016	173400	113817367	1851	1851	1851	1851	0
102	20241016	173300	113817367	1851	1851	1851	1851	0
103	20241016	173200	113817367	1851	1851	1851	1851	0
104	20241016	173100	113817367	1851	1851	1851	1851	0
105	20241016	173000	113817367	1851	1851	1851	1851	0
106	20241016	172900	113817367	1851	1851	1851	1851	0
107	20241016	172800	113817367	1851	1851	1851	1851	0
108	20241016	172700	113817367	1851	1851	1851	1851	0
109	20241016	172600	113817367	1851	1851	1851	1851	0
110	20241016	172500	113817367	1851	1851	1851	1851	0
111	20241016	172400	113817367	1851	1851	1851	1851	0
112	20241016	172300	113817367	1851	1851	1851	1851	0
113	20241016	172200	113817367	1851	1851	1851	1851	0
114	20241016	172100	113817367	1851	1851	1851	1851	0
115	20241016	172000	113817367	1851	1851	1851	1851	0
116	20241016	171900	113817367	1851	1851	1851	1851	0
117	20241016	171800	113817367	1851	1851	1851	1851	0
118	20241016	171700	113817367	1851	1851	1851	1851	0
119	20241016	171600	113817367	1851	1851	1851	1851	0
120	20241016	171500	113817367	1851	1851	1851	1851	0
121	20241016	171400	113817367	1851	1851	1851	1851	0
122	20241016	171300	113817367	1851	1851	1851	1851	1380
123	20241016	171200	113817367	1851	1851	1851	1851	0
124	20241016	171100	113817367	1851	1851	1851	1851	0
125	20241016	171000	113817367	1851	1851	1851	1851	0
126	20241016	170900	113817367	1851	1851	1851	1851	0
127	20241016	170800	113817367	1851	1851	1851	1851	0
128	20241016	170700	113817367	1851	1851	1851	1851	0
129	20241016	170600	113817367	1851	1851	1851	1851	0
130	20241016	170500	113817367	1851	1851	1851	1851	0
131	20241016	170400	113817367	1851	1851	1851	1851	0
132	20241016	170300	113817367	1851	1851	1851	1851	0
133	20241016	170200	113817367	1851	1851	1851	1851	0
134	20241016	170100	113817367	1851	1851	1851	1851	0
135	20241016	170000	113817367	1851	1851	1851	1851	0
136	20241016	165900	113817367	1851	1851	1851	1851	0
137	20241016	165800	113817367	1851	1851	1851	1851	0
138	20241016	165700	113817367	1851	1851	1851	1851	0
139	20241016	165600	113817367	1851	1851	1851	1851	0
140	20241016	165500	113817367	1851	1851	1851	1851	0
141	20241016	165400	113817367	1851	1851	1851	1851	0
142	20241016	165300	113817367	1851	1851	1851	1851	0
143	20241016	165200	113817367	1851	1851	1851	1851	0
144	20241016	165100	113817367	1851	1851	1851	1851	0
145	20241016	165000	113817367	1851	1851	1851	1851	0
146	20241016	164900	113817367	1851	1851	1851	1851	0
147	20241016	164800	113817367	1851	1851	1851	1851	0
148	20241016	164700	113817367	1851	1851	1851	1851	0
149	20241016	164600	113817367	1851	1851	1851	1851	0
150	20241016	164500	113817367	1851	1851	1851	1851	0
151	20241016	164400	113817367	1851	1851	1851	1851	0
152	20241016	164300	113817367	1851	1851	1851	1851	1380
153	20241016	164200	113817367	1851	1851	1851	1851	0
154	20241016	164100	113817367	1851	1851	1851	1851	0
155	20241016	164000	113817367	1851	1851	1851	1851	0
156	20241016	163900	113817367	1851	1851	1851	1851	0
157	20241016	163800	113817367	1851	1851	1851	1851	0
158	20241016	163700	113817367	1851	1851	1851	1851	0
159	20241016	163600	113817367	1851	1851	1851	1851	0
160	20241016	163500	113817367	1851	1851	1851	1851	0
161	20241016	163400	113817367	1851	1851	1851	1851	0
162	20241016	163300	113817367	1851	1851	1851	1851	0
163	20241016	163200	113817367	1851	1851	1851	1851	0
164	20241016	163100	113817367	1851	1851	1851	1851	0
165	20241016	163000	113817367	1851	1851	1851	1851	0
166	20241016	162900	113817367	1851	1851	1851	1851	0
167	20241016	162800	113817367	1851	1851	1851	1851	0
168	20241016	162700	113817367	1851	1851	1851	1851	0
169	20241016	162600	113817367	1851	1851	1851	1851	0
170	20241016	162500	113817367	1851	1851	1851	1851	0
171	20241016	162400	113817367	1851	1851	1851	1851	0
172	20241016	162300	113817367	1851	1851	1851	1851	0
173	20241016	162200	113817367	1851	1851	1851	1851	0
174	20241016	162100	113817367	1851	1851	1851	1851	0
175	20241016	162000	113817367	1851	1851	1851	1851	0
176	20241016	161900	113817367	1851	1851	1851	1851	0
177	20241016	161800	113817367	1851	1851	1851	1851	0
178	20241016	161700	113817367	1851	1851	1851	1851	0
179	20241016	161600	113817367	1851	1851	1851	1851	0
180	20241016	161500	113817367	1851	1851	1851	1851	0
181	20241016	161400	113817367	1851	1851	1851	1851	0
182	20241016	161300	113817367	1851	1851	1851	1851	1380
183	20241016	161200	113817367	1851	1851	1851	1851	0
184	20241016	161100	113817367	1851	1851	1851	1851	0
185	20241016	161000	113817367	1851	1851	1851	1851	0
186	20241016	160900	113817367	1851	1851	1851	1851	0
187	20241016	160800	113817367	1851	1851	1851	1851	0
188	20241016	160700	113817367	1851	1851	1851	1851	0
189	20241016	160600	113817367	1851	1851	1851	1851	0
190	20241016	160500	113817367	1851	1851	1851	1851	0
191	20241016	160400	113817367	1851	1851	1851	1851	0
192	20241016	160300	113817367	1851	1851	1851	1851	0
193	20241016	160200	113817367	1851	1851	1851	1851	0
194	20241016	160100	113817367	1851	1851	1851	1851	0
195	20241016	160000	113817367	1851	1851	1851	1851	0
196	20241016	155900	113817367	1851	1851	1851	1851	0
197	20241016	155800	113817367	1851	1851	1851	1851	0
198	20241016	155700	113817367	1851	1851	1851	1851	0
199	20241016	155600	113817367	1851	1851	1851	1851	0
200	20241016	155500	113817367	1851	1851	1851	1851	0
201	20241016	155400	113817367	1851	1851	1851	1851	0
202	20241016	155300	113817367	1851	1851	1851	1851	0
203	20241016	155200	113817367	1851	1851	1851	1851	0
204	20241016	155100	113817367	1851	1851	1851	1851	0
205	20241016	155000	113817367	1851	1851	1851	1851	0
206	20241016	154900	113817367	1851	1851	1851	1851	0
207	20241016	154800	113817367	1851	1851	1851	1851	0
208	20241016	154700	113817367	1851	1851	1851	1851	0
209	20241016	154600	113817367	1851	1851	1851	1851	0
210	20241016	154500	113817367	1851	1851	1851	1851	0
211	20241016	154400	113817367	1851	1851	1851	1851	0
212	20241016	154300	113817367	1851	1851	1851	1851	1380
213	20241016	154200	113817367	1851	1851	1851	1851	0
214	20241016	154100	113817367	1851	1851	1851	1851	0
215	20241016	154000	113817367	1851	1851	1851	1851	0
216	20241016	153900	113817367	1851	1851	1851	1851	0
217	20241016	153800	113817367	1851	1851	1851	1851	0
218	20241016	153700	113817367	1851	1851	1851	1851	0
219	20241016	153600	113817367	1851	1851	1851	1851	0
220	20241016	153500	113817367	1851	1851	1851	1851	0
221	20241016	153400	113817367	1851	1851	1851	1851	0
222	20241016	153300	113817367	1851	1851	1851	1851	0
223	20241016	153200	113817367	1851	1851	1851	1851	0
224	20241016	153100	113817367	1851	1851	1851	1851	0
225	20241016	153000	113817367	1851	1851	1851	1851	1380
226	20241016	152900	111262987	1852	1852	1852	1852	0
227	20241016	152800	111262987	1852	1852	1852	1852	0
228	20241016	152700	111262987	1852	1852	1852	1852	0
229	20241016	152600	111262987	1852	1852	1852	1852	0
230	20241016	152500	111262987	1852	1852	1852	1852	0
231	20241016	152400	111262987	1852	1852	1852	1852	0
232	20241016	152300	111262987	1852	1852	1852	1852	0
233	20241016	152200	111262987	1852	1852	1852	1852	0
234	20241016	152100	111262987	1852	1852	1852	1852	0
235	20241016	152000	111262987	1852	1852	1852	1852	0
236	20241016	151900	111262987	1852	1850	1852	1850	105
237	20241016	151800	111068728	1841	1848	1850	1841	510
238	20241016	151700	110125705	1848	1847	1848	1847	3
239	20241016	151600	110120162	1847	1847	1847	1847	0
240	20241016	151500	110120162	1847	1847	1847	1847	307
241	20241016	151400	109553133	1847	1847	1847	1847	0
242	20241016	151300	109553133	1847	1847	1847	1847	0
243	20241016	151200	109553133	1847	1847	1847	1847	0
244	20241016	151100	109553133	1847	1847	1847	1847	0
245	20241016	151000	109553133	1847	1847	1847	1847	0
246	20241016	150900	109553133	1847	1846	1847	1846	84
247	20241016	150800	109398068	1846	1840	1846	1840	13
248	20241016	150700	109374119	1839	1839	1839	1839	447
249	20241016	150600	108552086	1845	1845	1845	1845	42
250	20241016	150500	108474596	1840	1840	1840	1840	0
251	20241016	150400	108474596	1840	1845	1845	1840	1000
252	20241016	150300	106629601	1845	1845	1845	1845	0
253	20241016	150200	106629601	1845	1845	1845	1845	11
254	20241016	150100	106609306	1846	1846	1846	1846	0
255	20241016	150000	106609306	1846	1846	1846	1846	0
256	20241016	145900	106609306	1846	1846	1846	1846	0
257	20241016	145800	106609306	1846	1846	1846	1846	111
258	20241016	145700	106404400	1846	1846	1846	1846	0
259	20241016	145600	106404400	1846	1846	1846	1846	0
260	20241016	145500	106404400	1846	1845	1846	1845	3
261	20241016	145400	106398864	1845	1845	1845	1845	0
262	20241016	145300	106398864	1845	1845	1845	1845	17
263	20241016	145200	106367499	1836	1844	1845	1836	7603
264	20241016	145100	92396238	1844	1844	1844	1844	0
265	20241016	145000	92396238	1844	1844	1844	1844	0
266	20241016	144900	92396238	1844	1844	1844	1844	0
267	20241016	144800	92396238	1844	1844	1844	1844	0
268	20241016	144700	92396238	1844	1844	1844	1844	0
269	20241016	144600	92396238	1844	1843	1844	1843	3
270	20241016	144500	92390708	1843	1843	1843	1843	0
271	20241016	144400	92390708	1843	1842	1843	1842	180
272	20241016	144300	92058969	1837	1842	1842	1837	279
273	20241016	144200	91545056	1842	1841	1842	1841	3
274	20241016	144100	91539532	1836	1836	1836	1836	0
275	20241016	144000	91539532	1836	1841	1841	1836	501
276	20241016	143900	90617196	1836	1836	1836	1836	0
277	20241016	143800	90617196	1836	1840	1841	1836	573
278	20241016	143700	89562482	1836	1840	1840	1836	427
279	20241016	143600	88776806	1836	1836	1836	1836	1
280	20241016	143500	88774970	1836	1838	1838	1836	31
281	20241016	143400	88717994	1838	1838	1838	1838	365
282	20241016	143300	88047124	1838	1838	1838	1838	4
283	20241016	143200	88039772	1838	1838	1838	1838	7
284	20241016	143100	88026906	1842	1842	1842	1842	0
285	20241016	143000	88026906	1842	1842	1842	1842	0
286	20241016	142900	88026906	1842	1842	1842	1842	0
287	20241016	142800	88026906	1842	1842	1842	1842	0
288	20241016	142700	88026906	1842	1842	1842	1842	0
289	20241016	142600	88026906	1842	1842	1842	1842	0
290	20241016	142500	88026906	1842	1842	1842	1842	0
291	20241016	142400	88026906	1842	1842	1842	1842	0
292	20241016	142300	88026906	1842	1842	1842	1842	0
293	20241016	142200	88026906	1842	1842	1842	1842	10
294	20241016	142100	88008486	1842	1842	1842	1842	0
295	20241016	142000	88008486	1842	1842	1842	1842	2
296	20241016	141900	88004802	1842	1842	1842	1842	4
297	20241016	141800	87997434	1842	1842	1842	1842	0
298	20241016	141700	87997434	1842	1842	1842	1842	1
299	20241016	141600	87995592	1836	1838	1838	1836	77
300	20241016	141500	87854150	1842	1842	1842	1842	0
301	20241016	141400	87854150	1842	1842	1842	1842	0
302	20241016	141300	87854150	1842	1842	1842	1842	0
303	20241016	141200	87854150	1842	1842	1842	1842	0
304	20241016	141100	87854150	1842	1839	1842	1839	41
305	20241016	141000	87778748	1840	1840	1840	1840	14
306	20241016	140900	87752988	1842	1842	1842	1842	0
307	20241016	140800	87752988	1842	1842	1842	1842	0
308	20241016	140700	87752988	1842	1842	1842	1842	0
309	20241016	140600	87752988	1842	1842	1842	1842	1
310	20241016	140500	87751146	1841	1841	1841	1841	25
311	20241016	140400	87705121	1842	1842	1842	1842	0
312	20241016	140300	87705121	1842	1842	1842	1842	0
313	20241016	140200	87705121	1842	1842	1842	1842	0
314	20241016	140100	87705121	1842	1842	1842	1842	0
315	20241016	140000	87705121	1842	1842	1842	1842	0
316	20241016	135900	87705121	1842	1842	1842	1842	0
317	20241016	135800	87705121	1842	1842	1842	1842	0
318	20241016	135700	87705121	1842	1842	1842	1842	0
319	20241016	135600	87705121	1842	1842	1842	1842	0
320	20241016	135500	87705121	1842	1842	1842	1842	0
321	20241016	135400	87705121	1842	1842	1842	1842	0
322	20241016	135300	87705121	1842	1842	1842	1842	0
323	20241016	135200	87705121	1842	1842	1842	1842	0
324	20241016	135100	87705121	1842	1842	1842	1842	0
325	20241016	135000	87705121	1842	1842	1842	1842	0
326	20241016	134900	87705121	1842	1842	1842	1842	0
327	20241016	134800	87705121	1842	1842	1842	1842	0
328	20241016	134700	87705121	1842	1842	1842	1842	0
329	20241016	134600	87705121	1842	1842	1842	1842	0
330	20241016	134500	87705121	1842	1842	1842	1842	1
331	20241016	134400	87703279	1846	1846	1846	1846	0
332	20241016	134300	87703279	1846	1846	1846	1846	0
333	20241016	134200	87703279	1846	1846	1846	1846	0
334	20241016	134100	87703279	1846	1846	1846	1846	0
335	20241016	134000	87703279	1846	1846	1846	1846	0
336	20241016	133900	87703279	1846	1846	1846	1846	0
337	20241016	133800	87703279	1846	1846	1846	1846	0
338	20241016	133700	87703279	1846	1846	1846	1846	0
339	20241016	133600	87703279	1846	1846	1846	1846	0
340	20241016	133500	87703279	1846	1846	1846	1846	1
341	20241016	133400	87701433	1850	1850	1850	1850	0
342	20241016	133300	87701433	1850	1850	1850	1850	0
343	20241016	133200	87701433	1850	1850	1850	1850	0
344	20241016	133100	87701433	1850	1850	1850	1850	0
345	20241016	133000	87701433	1850	1850	1850	1850	0
346	20241016	132900	87701433	1850	1850	1850	1850	17
347	20241016	132800	87669983	1850	1847	1850	1847	2006
348	20241016	132700	83961979	1841	1841	1847	1836	2905
349	20241016	132600	78607057	1841	1841	1841	1841	0
350	20241016	132500	78607057	1841	1840	1841	1840	18
351	20241016	132400	78573928	1841	1840	1841	1836	55
352	20241016	132300	78472763	1835	1835	1835	1835	0
353	20241016	132200	78472763	1835	1835	1835	1835	0
354	20241016	132100	78472763	1835	1835	1835	1835	5
355	20241016	132000	78463588	1841	1841	1841	1841	1
356	20241016	131900	78461747	1835	1835	1835	1835	1
357	20241016	131800	78459912	1841	1841	1841	1841	0
358	20241016	131700	78459912	1841	1835	1841	1835	3
359	20241016	131600	78454395	1830	1830	1830	1830	0
360	20241016	131500	78454395	1830	1830	1830	1830	0
361	20241016	131400	78454395	1830	1830	1830	1830	0
362	20241016	131300	78454395	1830	1835	1835	1830	491
363	20241016	131200	77553415	1835	1835	1835	1835	0
364	20241016	131100	77553415	1835	1835	1835	1835	0
365	20241016	131000	77553415	1835	1834	1835	1834	5
366	20241016	130900	77544244	1834	1834	1834	1834	0
367	20241016	130800	77544244	1834	1834	1834	1834	0
368	20241016	130700	77544244	1834	1834	1834	1834	0
369	20241016	130600	77544244	1834	1834	1834	1834	28
370	20241016	130500	77492892	1829	1834	1834	1829	449
371	20241016	130400	76669431	1834	1834	1834	1834	21
372	20241016	130300	76630917	1834	1834	1834	1834	0
373	20241016	130200	76630917	1834	1834	1834	1834	0
374	20241016	130100	76630917	1834	1834	1834	1834	0
375	20241016	130000	76630917	1834	1834	1834	1834	0
376	20241016	125900	76630917	1834	1834	1834	1834	193
377	20241016	125800	76276955	1834	1834	1834	1834	0
378	20241016	125700	76276955	1834	1834	1834	1834	0
379	20241016	125600	76276955	1834	1834	1834	1834	0
380	20241016	125500	76276955	1834	1834	1834	1834	0
381	20241016	125400	76276955	1834	1834	1834	1834	0
382	20241016	125300	76276955	1834	1834	1834	1834	0
383	20241016	125200	76276955	1834	1834	1834	1834	0
384	20241016	125100	76276955	1834	1834	1834	1834	0
385	20241016	125000	76276955	1834	1834	1834	1834	0
386	20241016	124900	76276955	1834	1834	1834	1834	2
387	20241016	124800	76273287	1828	1828	1828	1828	0
388	20241016	124700	76273287	1828	1828	1828	1828	0
389	20241016	124600	76273287	1828	1828	1828	1828	3
390	20241016	124500	76267803	1828	1828	1828	1828	0
391	20241016	124400	76267803	1828	1828	1828	1828	0
392	20241016	124300	76267803	1828	1828	1828	1828	0
393	20241016	124200	76267803	1828	1828	1828	1828	0
394	20241016	124100	76267803	1828	1828	1828	1828	0
395	20241016	124000	76267803	1828	1828	1828	1828	0
396	20241016	123900	76267803	1828	1828	1828	1828	0
397	20241016	123800	76267803	1828	1828	1828	1828	227
398	20241016	123700	75852847	1828	1828	1828	1828	6460
399	20241016	123600	64043967	1828	1828	1828	1828	2000
400	20241016	123500	60387967	1828	1828	1828	1828	250
401	20241016	123400	59930967	1828	1828	1828	1828	0
402	20241016	123300	59930967	1828	1828	1828	1828	0
403	20241016	123200	59930967	1828	1830	1830	1828	10302
404	20241016	123100	41098883	1830	1830	1830	1830	0
405	20241016	123000	41098883	1830	1830	1830	1830	0
406	20241016	122900	41098883	1830	1830	1830	1830	1
407	20241016	122800	41097053	1834	1834	1834	1834	0
408	20241016	122700	41097053	1834	1834	1834	1834	0
409	20241016	122600	41097053	1834	1834	1834	1834	0
410	20241016	122500	41097053	1834	1834	1834	1834	0
411	20241016	122400	41097053	1834	1834	1834	1834	1
412	20241016	122300	41095219	1828	1828	1828	1828	0
413	20241016	122200	41095219	1828	1828	1828	1828	0
414	20241016	122100	41095219	1828	1828	1828	1828	0
415	20241016	122000	41095219	1828	1828	1828	1828	0
416	20241016	121900	41095219	1828	1828	1828	1828	335
417	20241016	121800	40482839	1828	1828	1828	1828	0
418	20241016	121700	40482839	1828	1828	1828	1828	0
419	20241016	121600	40482839	1828	1828	1828	1828	0
420	20241016	121500	40482839	1828	1828	1828	1828	0
421	20241016	121400	40482839	1828	1828	1828	1828	0
422	20241016	121300	40482839	1828	1830	1830	1828	503
423	20241016	121200	39563324	1834	1834	1834	1834	0
424	20241016	121100	39563324	1834	1834	1834	1834	0
425	20241016	121000	39563324	1834	1834	1834	1834	0
426	20241016	120900	39563324	1834	1834	1834	1834	0
427	20241016	120800	39563324	1834	1834	1834	1834	0
428	20241016	120700	39563324	1834	1834	1834	1834	0
429	20241016	120600	39563324	1834	1834	1834	1834	2
430	20241016	120500	39559656	1834	1834	1834	1834	0
431	20241016	120400	39559656	1834	1834	1834	1834	1
432	20241016	120300	39557822	1829	1829	1829	1829	0
433	20241016	120200	39557822	1829	1830	1830	1829	700
434	20241016	120100	38277422	1835	1835	1835	1835	0
435	20241016	120000	38277422	1835	1835	1835	1835	0
436	20241016	115900	38277422	1835	1835	1835	1835	0
437	20241016	115800	38277422	1835	1830	1835	1829	603
438	20241016	115700	37174315	1835	1832	1835	1830	405
439	20241016	115600	36433036	1835	1835	1835	1835	0
440	20241016	115500	36433036	1835	1835	1835	1835	0
441	20241016	115400	36433036	1835	1835	1835	1835	0
442	20241016	115300	36433036	1835	1835	1835	1835	0
443	20241016	115200	36433036	1835	1835	1835	1835	0
444	20241016	115100	36433036	1835	1835	1835	1835	0
445	20241016	115000	36433036	1835	1835	1835	1835	0
446	20241016	114900	36433036	1835	1835	1835	1835	0
447	20241016	114800	36433036	1835	1835	1835	1835	0
448	20241016	114700	36433036	1835	1835	1835	1835	10
449	20241016	114600	36414686	1835	1835	1835	1835	0
450	20241016	114500	36414686	1835	1835	1835	1835	0
451	20241016	114400	36414686	1835	1835	1835	1835	0
452	20241016	114300	36414686	1835	1835	1835	1835	0
453	20241016	114200	36414686	1835	1835	1835	1835	0
454	20241016	114100	36414686	1835	1835	1835	1835	0
455	20241016	114000	36414686	1835	1835	1835	1835	1425
456	20241016	113900	33799811	1835	1835	1835	1835	0
457	20241016	113800	33799811	1835	1835	1835	1835	0
458	20241016	113700	33799811	1835	1835	1835	1835	75
459	20241016	113600	33662186	1835	1835	1835	1835	0
460	20241016	113500	33662186	1835	1835	1835	1835	0
461	20241016	113400	33662186	1835	1835	1835	1835	1
462	20241016	113300	33660351	1830	1830	1830	1830	0
463	20241016	113200	33660351	1830	1830	1830	1830	0
464	20241016	113100	33660351	1830	1830	1830	1830	10
465	20241016	113000	33642051	1830	1830	1830	1830	1
466	20241016	112900	33640221	1834	1834	1834	1834	0
467	20241016	112800	33640221	1834	1834	1834	1834	0
468	20241016	112700	33640221	1834	1834	1834	1834	2043
469	20241016	112600	29893359	1835	1835	1835	1835	0
470	20241016	112500	29893359	1835	1835	1835	1835	5
471	20241016	112400	29884184	1834	1834	1834	1834	0
472	20241016	112300	29884184	1834	1834	1834	1834	135
473	20241016	112200	29636594	1834	1834	1834	1834	0
474	20241016	112100	29636594	1834	1834	1834	1834	0
475	20241016	112000	29636594	1834	1830	1834	1830	3
476	20241016	111900	29631100	1830	1830	1830	1830	0
477	20241016	111800	29631100	1830	1830	1830	1830	0
478	20241016	111700	29631100	1830	1830	1830	1830	136
479	20241016	111600	29382220	1834	1834	1834	1834	0
480	20241016	111500	29382220	1834	1834	1834	1834	0
481	20241016	111400	29382220	1834	1834	1834	1834	1
482	20241016	111300	29380386	1830	1834	1834	1830	1001
483	20241016	111200	27548552	1830	1830	1830	1830	0
484	20241016	111100	27548552	1830	1830	1830	1830	400
485	20241016	111000	26816552	1834	1834	1834	1834	0
486	20241016	110900	26816552	1834	1829	1834	1829	2
487	20241016	110800	26812889	1834	1834	1834	1834	0
488	20241016	110700	26812889	1834	1834	1834	1834	0
489	20241016	110600	26812889	1834	1834	1834	1834	0
490	20241016	110500	26812889	1834	1834	1834	1834	0
491	20241016	110400	26812889	1834	1834	1834	1834	0
492	20241016	110300	26812889	1834	1834	1834	1834	5
493	20241016	110200	26803719	1828	1828	1828	1828	0
494	20241016	110100	26803719	1828	1828	1828	1828	0
495	20241016	110000	26803719	1828	1828	1828	1828	0
496	20241016	105900	26803719	1828	1828	1828	1828	0
497	20241016	105800	26803719	1828	1828	1828	1828	0
498	20241016	105700	26803719	1828	1828	1828	1828	5
499	20241016	105600	26794579	1828	1828	1828	1828	0
500	20241016	105500	26794579	1828	1828	1828	1828	20
501	20241016	105400	26758019	1834	1834	1834	1834	0
502	20241016	105300	26758019	1834	1834	1834	1834	0
503	20241016	105200	26758019	1834	1834	1834	1834	0
504	20241016	105100	26758019	1834	1834	1834	1834	3
505	20241016	105000	26752517	1834	1834	1834	1834	0
506	20241016	104900	26752517	1834	1833	1834	1833	22
507	20241016	104800	26712188	1826	1826	1826	1826	21
508	20241016	104700	26673842	1826	1826	1826	1826	0
509	20241016	104600	26673842	1826	1826	1826	1826	0
510	20241016	104500	26673842	1826	1830	1830	1826	1200
511	20241016	104400	24480859	1837	1837	1837	1837	2
512	20241016	104300	24477185	1828	1829	1829	1828	1000
513	20241016	104200	22648495	1828	1828	1828	1828	0
514	20241016	104100	22648495	1828	1828	1828	1828	0
515	20241016	104000	22648495	1828	1828	1828	1828	0
516	20241016	103900	22648495	1828	1828	1828	1828	64
517	20241016	103800	22531503	1828	1828	1828	1828	0
518	20241016	103700	22531503	1828	1828	1828	1828	903
519	20241016	103600	20880819	1828	1836	1836	1828	1924
520	20241016	103500	17361479	1845	1845	1845	1845	0
521	20241016	103400	17361479	1845	1845	1845	1845	0
522	20241016	103300	17361479	1845	1845	1845	1845	1
523	20241016	103200	17359634	1830	1830	1830	1830	0
524	20241016	103100	17359634	1830	1835	1835	1830	1000
525	20241016	103000	15529345	1836	1836	1836	1836	0
526	20241016	102900	15529345	1836	1836	1836	1836	0
527	20241016	102800	15529345	1836	1834	1836	1834	12
528	20241016	102700	15507315	1834	1834	1834	1834	0
529	20241016	102600	15507315	1834	1834	1834	1834	0
530	20241016	102500	15507315	1834	1834	1834	1834	58
531	20241016	102400	15400943	1833	1833	1833	1833	9
532	20241016	102300	15384446	1833	1833	1833	1833	0
533	20241016	102200	15384446	1833	1833	1833	1833	0
534	20241016	102100	15384446	1833	1833	1833	1833	200
535	20241016	102000	15017846	1832	1832	1832	1832	28
536	20241016	101900	14966550	1832	1832	1832	1832	416
537	20241016	101800	14204438	1832	1834	1834	1832	1920
538	20241016	101700	10685223	1835	1835	1835	1835	0
539	20241016	101600	10685223	1835	1836	1836	1835	6
540	20241016	101500	10674211	1838	1838	1838	1838	0
541	20241016	101400	10674211	1838	1838	1838	1838	0
542	20241016	101300	10674211	1838	1838	1838	1838	0
543	20241016	101200	10674211	1838	1838	1838	1838	0
544	20241016	101100	10674211	1838	1838	1838	1838	0
545	20241016	101000	10674211	1838	1838	1838	1838	0
546	20241016	100900	10674211	1838	1838	1838	1838	0
547	20241016	100800	10674211	1838	1838	1838	1838	0
548	20241016	100700	10674211	1838	1838	1838	1838	0
549	20241016	100600	10674211	1838	1838	1838	1838	1
550	20241016	100500	10672373	1843	1843	1843	1843	0
551	20241016	100400	10672373	1843	1843	1843	1843	0
552	20241016	100300	10672373	1843	1843	1843	1843	3
553	20241016	100200	10666844	1843	1843	1843	1843	1
554	20241016	100100	10665001	1833	1837	1837	1833	1635
555	20241016	100000	7665068	1844	1844	1844	1844	0
556	20241016	095900	7665068	1844	1844	1844	1844	0
557	20241016	095800	7665068	1844	1844	1844	1844	0
558	20241016	095700	7665068	1844	1844	1844	1844	0
559	20241016	095600	7665068	1844	1844	1844	1844	2
560	20241016	095500	7661380	1836	1836	1836	1836	0
561	20241016	095400	7661380	1836	1836	1836	1836	0
562	20241016	095300	7661380	1836	1836	1836	1836	0
563	20241016	095200	7661380	1836	1836	1836	1836	3
564	20241016	095100	7655872	1844	1837	1844	1837	100
565	20241016	095000	7472165	1845	1836	1845	1836	121
566	20241016	094900	7250000	1834	1835	1835	1834	52
567	20241016	094800	7154612	1845	1845	1845	1845	0
568	20241016	094700	7154612	1845	1845	1845	1836	57
569	20241016	094600	7049942	1835	1835	1845	1835	170
570	20241016	094500	6737982	1835	1835	1835	1835	1
571	20241016	094400	6736147	1845	1845	1845	1845	0
572	20241016	094300	6736147	1845	1845	1845	1845	0
573	20241016	094200	6736147	1845	1845	1845	1845	0
574	20241016	094100	6736147	1845	1845	1845	1845	2
575	20241016	094000	6732457	1835	1835	1835	1835	0
576	20241016	093900	6732457	1835	1835	1835	1835	50
577	20241016	093800	6640707	1834	1834	1834	1834	0
578	20241016	093700	6640707	1834	1834	1834	1834	160
579	20241016	093600	6347267	1835	1835	1835	1835	466
580	20241016	093500	5492157	1846	1846	1846	1846	1
581	20241016	093400	5490311	1844	1841	1844	1835	127
582	20241016	093300	5257125	1846	1846	1846	1846	0
583	20241016	093200	5257125	1846	1846	1846	1846	0
584	20241016	093100	5257125	1846	1846	1846	1846	0
585	20241016	093000	5257125	1846	1846	1846	1846	0
586	20241016	092900	5257125	1846	1846	1846	1846	0
587	20241016	092800	5257125	1846	1846	1846	1846	0
588	20241016	092700	5257125	1846	1845	1846	1845	3
589	20241016	092600	5251589	1845	1836	1845	1835	322
590	20241016	092500	4660378	1836	1838	1838	1836	20
591	20241016	092400	4623638	1840	1841	1841	1840	280
592	20241016	092300	4108428	1845	1845	1845	1845	10
593	20241016	092200	4089978	1848	1848	1848	1848	0
594	20241016	092100	4089978	1848	1848	1848	1848	0
595	20241016	092000	4089978	1848	1848	1848	1848	0
596	20241016	091900	4089978	1848	1848	1848	1848	0
597	20241016	091800	4089978	1848	1848	1848	1848	0
598	20241016	091700	4089978	1848	1848	1848	1848	5
599	20241016	091600	4080738	1850	1850	1850	1850	0
600	20241016	091500	4080738	1850	1850	1850	1850	0
601	20241016	091400	4080738	1850	1837	1850	1837	9
602	20241016	091300	4064192	1837	1837	1837	1837	167
603	20241016	091200	3757413	1852	1852	1852	1852	2
604	20241016	091100	3753709	1835	1835	1835	1835	0
605	20241016	091000	3753709	1835	1835	1836	1835	214
606	20241016	090900	3360987	1835	1837	1837	1835	683
607	20241016	090800	2107334	1837	1844	1844	1837	999
608	20241016	090700	270494	1854	1854	1854	1854	0
609	20241016	090600	270494	1854	1854	1854	1854	0
610	20241016	090500	270494	1854	1854	1854	1854	0
611	20241016	090400	270494	1854	1854	1854	1854	0
612	20241016	090300	270494	1854	1854	1854	1854	0
613	20241016	090200	270494	1854	1854	1854	1854	0
614	20241016	090100	270494	1854	1854	1854	1854	1
615	20241016	090000	268640	1845	1855	1855	1845	145