KissMeData/032790/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	191500	242782365	1442	1442	1442	1442	7123
3	20241018	191400	242782365	1442	1442	1442	1442	0
4	20241018	191300	242782365	1442	1442	1442	1442	0
5	20241018	191200	242782365	1442	1442	1442	1442	0
6	20241018	191100	242782365	1442	1442	1442	1442	0
7	20241018	191000	242782365	1442	1442	1442	1442	0
8	20241018	190900	242782365	1442	1442	1442	1442	0
9	20241018	190800	242782365	1442	1442	1442	1442	0
10	20241018	190700	242782365	1442	1442	1442	1442	0
11	20241018	190600	242782365	1442	1442	1442	1442	0
12	20241018	190500	242782365	1442	1442	1442	1442	0
13	20241018	190400	242782365	1442	1442	1442	1442	0
14	20241018	190300	242782365	1442	1442	1442	1442	0
15	20241018	190200	242782365	1442	1442	1442	1442	0
16	20241018	190100	242782365	1442	1442	1442	1442	0
17	20241018	190000	242782365	1442	1442	1442	1442	0
18	20241018	185900	242782365	1442	1442	1442	1442	0
19	20241018	185800	242782365	1442	1442	1442	1442	0
20	20241018	185700	242782365	1442	1442	1442	1442	0
21	20241018	185600	242782365	1442	1442	1442	1442	0
22	20241018	185500	242782365	1442	1442	1442	1442	0
23	20241018	185400	242782365	1442	1442	1442	1442	0
24	20241018	185300	242782365	1442	1442	1442	1442	0
25	20241018	185200	242782365	1442	1442	1442	1442	0
26	20241018	185100	242782365	1442	1442	1442	1442	0
27	20241018	185000	242782365	1442	1442	1442	1442	0
28	20241018	184900	242782365	1442	1442	1442	1442	0
29	20241018	184800	242782365	1442	1442	1442	1442	0
30	20241018	184700	242782365	1442	1442	1442	1442	0
31	20241018	184600	242782365	1442	1442	1442	1442	0
32	20241018	184500	242782365	1442	1442	1442	1442	7123
33	20241018	184400	242782365	1442	1442	1442	1442	0
34	20241018	184300	242782365	1442	1442	1442	1442	0
35	20241018	184200	242782365	1442	1442	1442	1442	0
36	20241018	184100	242782365	1442	1442	1442	1442	0
37	20241018	184000	242782365	1442	1442	1442	1442	0
38	20241018	183900	242782365	1442	1442	1442	1442	0
39	20241018	183800	242782365	1442	1442	1442	1442	0
40	20241018	183700	242782365	1442	1442	1442	1442	0
41	20241018	183600	242782365	1442	1442	1442	1442	0
42	20241018	183500	242782365	1442	1442	1442	1442	0
43	20241018	183400	242782365	1442	1442	1442	1442	0
44	20241018	183300	242782365	1442	1442	1442	1442	0
45	20241018	183200	242782365	1442	1442	1442	1442	0
46	20241018	183100	242782365	1442	1442	1442	1442	0
47	20241018	183000	242782365	1442	1442	1442	1442	0
48	20241018	182900	242782365	1442	1442	1442	1442	0
49	20241018	182800	242782365	1442	1442	1442	1442	0
50	20241018	182700	242782365	1442	1442	1442	1442	0
51	20241018	182600	242782365	1442	1442	1442	1442	0
52	20241018	182500	242782365	1442	1442	1442	1442	0
53	20241018	182400	242782365	1442	1442	1442	1442	0
54	20241018	182300	242782365	1442	1442	1442	1442	0
55	20241018	182200	242782365	1442	1442	1442	1442	0
56	20241018	182100	242782365	1442	1442	1442	1442	0
57	20241018	182000	242782365	1442	1442	1442	1442	0
58	20241018	181900	242782365	1442	1442	1442	1442	0
59	20241018	181800	242782365	1442	1442	1442	1442	0
60	20241018	181700	242782365	1442	1442	1442	1442	0
61	20241018	181600	242782365	1442	1442	1442	1442	0
62	20241018	181500	242782365	1442	1442	1442	1442	7123
63	20241018	181400	242782365	1442	1442	1442	1442	0
64	20241018	181300	242782365	1442	1442	1442	1442	0
65	20241018	181200	242782365	1442	1442	1442	1442	0
66	20241018	181100	242782365	1442	1442	1442	1442	0
67	20241018	181000	242782365	1442	1442	1442	1442	0
68	20241018	180900	242782365	1442	1442	1442	1442	0
69	20241018	180800	242782365	1442	1442	1442	1442	0
70	20241018	180700	242782365	1442	1442	1442	1442	0
71	20241018	180600	242782365	1442	1442	1442	1442	0
72	20241018	180500	242782365	1442	1442	1442	1442	0
73	20241018	180400	242782365	1442	1442	1442	1442	0
74	20241018	180300	242782365	1442	1442	1442	1442	0
75	20241018	180200	242782365	1442	1442	1442	1442	0
76	20241018	180100	242782365	1442	1442	1442	1442	0
77	20241018	180000	242782365	1442	1442	1442	1442	0
78	20241018	175900	242782365	1442	1442	1442	1442	0
79	20241018	175800	242782365	1442	1442	1442	1442	0
80	20241018	175700	242782365	1442	1442	1442	1442	0
81	20241018	175600	242782365	1442	1442	1442	1442	0
82	20241018	175500	242782365	1442	1442	1442	1442	0
83	20241018	175400	242782365	1442	1442	1442	1442	0
84	20241018	175300	242782365	1442	1442	1442	1442	0
85	20241018	175200	242782365	1442	1442	1442	1442	0
86	20241018	175100	242782365	1442	1442	1442	1442	0
87	20241018	175000	242782365	1442	1442	1442	1442	0
88	20241018	174900	242782365	1442	1442	1442	1442	0
89	20241018	174800	242782365	1442	1442	1442	1442	0
90	20241018	174700	242782365	1442	1442	1442	1442	0
91	20241018	174600	242782365	1442	1442	1442	1442	0
92	20241018	174500	242782365	1442	1442	1442	1442	7123
93	20241018	174400	242782365	1442	1442	1442	1442	0
94	20241018	174300	242782365	1442	1442	1442	1442	0
95	20241018	174200	242782365	1442	1442	1442	1442	0
96	20241018	174100	242782365	1442	1442	1442	1442	0
97	20241018	174000	242782365	1442	1442	1442	1442	0
98	20241018	173900	242782365	1442	1442	1442	1442	0
99	20241018	173800	242782365	1442	1442	1442	1442	0
100	20241018	173700	242782365	1442	1442	1442	1442	0
101	20241018	173600	242782365	1442	1442	1442	1442	0
102	20241018	173500	242782365	1442	1442	1442	1442	0
103	20241018	173400	242782365	1442	1442	1442	1442	0
104	20241018	173300	242782365	1442	1442	1442	1442	0
105	20241018	173200	242782365	1442	1442	1442	1442	0
106	20241018	173100	242782365	1442	1442	1442	1442	0
107	20241018	173000	242782365	1442	1442	1442	1442	0
108	20241018	172900	242782365	1442	1442	1442	1442	0
109	20241018	172800	242782365	1442	1442	1442	1442	0
110	20241018	172700	242782365	1442	1442	1442	1442	0
111	20241018	172600	242782365	1442	1442	1442	1442	0
112	20241018	172500	242782365	1442	1442	1442	1442	0
113	20241018	172400	242782365	1442	1442	1442	1442	0
114	20241018	172300	242782365	1442	1442	1442	1442	0
115	20241018	172200	242782365	1442	1442	1442	1442	0
116	20241018	172100	242782365	1442	1442	1442	1442	0
117	20241018	172000	242782365	1442	1442	1442	1442	0
118	20241018	171900	242782365	1442	1442	1442	1442	0
119	20241018	171800	242782365	1442	1442	1442	1442	0
120	20241018	171700	242782365	1442	1442	1442	1442	0
121	20241018	171600	242782365	1442	1442	1442	1442	0
122	20241018	171500	242782365	1442	1442	1442	1442	7123
123	20241018	171400	242782365	1442	1442	1442	1442	0
124	20241018	171300	242782365	1442	1442	1442	1442	0
125	20241018	171200	242782365	1442	1442	1442	1442	0
126	20241018	171100	242782365	1442	1442	1442	1442	0
127	20241018	171000	242782365	1442	1442	1442	1442	0
128	20241018	170900	242782365	1442	1442	1442	1442	0
129	20241018	170800	242782365	1442	1442	1442	1442	0
130	20241018	170700	242782365	1442	1442	1442	1442	0
131	20241018	170600	242782365	1442	1442	1442	1442	0
132	20241018	170500	242782365	1442	1442	1442	1442	0
133	20241018	170400	242782365	1442	1442	1442	1442	0
134	20241018	170300	242782365	1442	1442	1442	1442	0
135	20241018	170200	242782365	1442	1442	1442	1442	0
136	20241018	170100	242782365	1442	1442	1442	1442	0
137	20241018	170000	242782365	1442	1442	1442	1442	0
138	20241018	165900	242782365	1442	1442	1442	1442	0
139	20241018	165800	242782365	1442	1442	1442	1442	0
140	20241018	165700	242782365	1442	1442	1442	1442	0
141	20241018	165600	242782365	1442	1442	1442	1442	0
142	20241018	165500	242782365	1442	1442	1442	1442	0
143	20241018	165400	242782365	1442	1442	1442	1442	0
144	20241018	165300	242782365	1442	1442	1442	1442	0
145	20241018	165200	242782365	1442	1442	1442	1442	0
146	20241018	165100	242782365	1442	1442	1442	1442	0
147	20241018	165000	242782365	1442	1442	1442	1442	0
148	20241018	164900	242782365	1442	1442	1442	1442	0
149	20241018	164800	242782365	1442	1442	1442	1442	0
150	20241018	164700	242782365	1442	1442	1442	1442	0
151	20241018	164600	242782365	1442	1442	1442	1442	0
152	20241018	164500	242782365	1442	1442	1442	1442	7123
153	20241018	164400	242782365	1442	1442	1442	1442	0
154	20241018	164300	242782365	1442	1442	1442	1442	0
155	20241018	164200	242782365	1442	1442	1442	1442	0
156	20241018	164100	242782365	1442	1442	1442	1442	0
157	20241018	164000	242782365	1442	1442	1442	1442	0
158	20241018	163900	242782365	1442	1442	1442	1442	0
159	20241018	163800	242782365	1442	1442	1442	1442	0
160	20241018	163700	242782365	1442	1442	1442	1442	0
161	20241018	163600	242782365	1442	1442	1442	1442	0
162	20241018	163500	242782365	1442	1442	1442	1442	0
163	20241018	163400	242782365	1442	1442	1442	1442	0
164	20241018	163300	242782365	1442	1442	1442	1442	0
165	20241018	163200	242782365	1442	1442	1442	1442	0
166	20241018	163100	242782365	1442	1442	1442	1442	0
167	20241018	163000	242782365	1442	1442	1442	1442	0
168	20241018	162900	242782365	1442	1442	1442	1442	0
169	20241018	162800	242782365	1442	1442	1442	1442	0
170	20241018	162700	242782365	1442	1442	1442	1442	0
171	20241018	162600	242782365	1442	1442	1442	1442	0
172	20241018	162500	242782365	1442	1442	1442	1442	0
173	20241018	162400	242782365	1442	1442	1442	1442	0
174	20241018	162300	242782365	1442	1442	1442	1442	0
175	20241018	162200	242782365	1442	1442	1442	1442	0
176	20241018	162100	242782365	1442	1442	1442	1442	0
177	20241018	162000	242782365	1442	1442	1442	1442	0
178	20241018	161900	242782365	1442	1442	1442	1442	0
179	20241018	161800	242782365	1442	1442	1442	1442	0
180	20241018	161700	242782365	1442	1442	1442	1442	0
181	20241018	161600	242782365	1442	1442	1442	1442	0
182	20241018	161500	242782365	1442	1442	1442	1442	7123
183	20241018	161400	242782365	1442	1442	1442	1442	0
184	20241018	161300	242782365	1442	1442	1442	1442	0
185	20241018	161200	242782365	1442	1442	1442	1442	0
186	20241018	161100	242782365	1442	1442	1442	1442	0
187	20241018	161000	242782365	1442	1442	1442	1442	0
188	20241018	160900	242782365	1442	1442	1442	1442	0
189	20241018	160800	242782365	1442	1442	1442	1442	0
190	20241018	160700	242782365	1442	1442	1442	1442	0
191	20241018	160600	242782365	1442	1442	1442	1442	0
192	20241018	160500	242782365	1442	1442	1442	1442	0
193	20241018	160400	242782365	1442	1442	1442	1442	0
194	20241018	160300	242782365	1442	1442	1442	1442	0
195	20241018	160200	242782365	1442	1442	1442	1442	0
196	20241018	160100	242782365	1442	1442	1442	1442	0
197	20241018	160000	242782365	1442	1442	1442	1442	0
198	20241018	155900	242782365	1442	1442	1442	1442	0
199	20241018	155800	242782365	1442	1442	1442	1442	0
200	20241018	155700	242782365	1442	1442	1442	1442	0
201	20241018	155600	242782365	1442	1442	1442	1442	0
202	20241018	155500	242782365	1442	1442	1442	1442	0
203	20241018	155400	242782365	1442	1442	1442	1442	0
204	20241018	155300	242782365	1442	1442	1442	1442	0
205	20241018	155200	242782365	1442	1442	1442	1442	0
206	20241018	155100	242782365	1442	1442	1442	1442	0
207	20241018	155000	242782365	1442	1442	1442	1442	0
208	20241018	154900	242782365	1442	1442	1442	1442	0
209	20241018	154800	242782365	1442	1442	1442	1442	0
210	20241018	154700	242782365	1442	1442	1442	1442	0
211	20241018	154600	242782365	1442	1442	1442	1442	0
212	20241018	154500	242782365	1442	1442	1442	1442	7123
213	20241018	154400	242782365	1442	1442	1442	1442	0
214	20241018	154300	242782365	1442	1442	1442	1442	0
215	20241018	154200	242782365	1442	1442	1442	1442	0
216	20241018	154100	242782365	1442	1442	1442	1442	0
217	20241018	154000	242782365	1442	1442	1442	1442	0
218	20241018	153900	242782365	1442	1442	1442	1442	0
219	20241018	153800	242782365	1442	1442	1442	1442	0
220	20241018	153700	242782365	1442	1442	1442	1442	0
221	20241018	153600	242782365	1442	1442	1442	1442	0
222	20241018	153500	242782365	1442	1442	1442	1442	0
223	20241018	153400	242782365	1442	1442	1442	1442	0
224	20241018	153300	242782365	1442	1442	1442	1442	0
225	20241018	153200	242782365	1442	1442	1442	1442	0
226	20241018	153100	242782365	1442	1442	1442	1442	0
227	20241018	153000	242782365	1442	1442	1442	1442	7123
228	20241018	152900	232510999	1442	1442	1442	1442	0
229	20241018	152800	232510999	1442	1442	1442	1442	0
230	20241018	152700	232510999	1442	1442	1442	1442	0
231	20241018	152600	232510999	1442	1442	1442	1442	0
232	20241018	152500	232510999	1442	1442	1442	1442	0
233	20241018	152400	232510999	1442	1442	1442	1442	0
234	20241018	152300	232510999	1442	1442	1442	1442	0
235	20241018	152200	232510999	1442	1442	1442	1442	0
236	20241018	152100	232510999	1442	1442	1442	1442	0
237	20241018	152000	232510999	1442	1442	1442	1442	0
238	20241018	151900	232510999	1442	1442	1442	1442	4
239	20241018	151800	232505231	1442	1442	1442	1442	4
240	20241018	151700	232499463	1430	1430	1430	1430	0
241	20241018	151600	232499463	1430	1430	1430	1430	0
242	20241018	151500	232499463	1430	1430	1430	1430	0
243	20241018	151400	232499463	1430	1442	1442	1430	2234
244	20241018	151300	229301535	1442	1442	1442	1442	2
245	20241018	151200	229298651	1432	1432	1432	1432	0
246	20241018	151100	229298651	1432	1432	1432	1432	1
247	20241018	151000	229297219	1442	1442	1442	1442	0
248	20241018	150900	229297219	1442	1442	1442	1442	1
249	20241018	150800	229295777	1442	1442	1442	1442	22
250	20241018	150700	229264053	1430	1430	1430	1430	0
251	20241018	150600	229264053	1430	1430	1430	1430	500
252	20241018	150500	228549053	1442	1442	1442	1442	0
253	20241018	150400	228549053	1442	1442	1442	1442	0
254	20241018	150300	228549053	1442	1442	1442	1442	0
255	20241018	150200	228549053	1442	1442	1442	1442	0
256	20241018	150100	228549053	1442	1430	1442	1430	502
257	20241018	150000	227831169	1442	1442	1442	1442	4
258	20241018	145900	227825401	1442	1442	1442	1442	300
259	20241018	145800	227392801	1442	1440	1442	1440	40
260	20241018	145700	227335199	1429	1435	1435	1429	4800
261	20241018	145600	220465823	1442	1441	1442	1441	27
262	20241018	145500	220426909	1442	1433	1442	1433	2362
263	20241018	145400	217031766	1433	1433	1433	1433	100
264	20241018	145300	216888466	1433	1433	1433	1433	0
265	20241018	145200	216888466	1433	1429	1433	1429	1041
266	20241018	145100	215396877	1433	1433	1433	1429	8
267	20241018	145000	215385417	1429	1429	1429	1429	59
268	20241018	144900	215301106	1430	1430	1430	1430	0
269	20241018	144800	215301106	1430	1430	1430	1430	200
270	20241018	144700	215015106	1431	1430	1431	1430	320
271	20241018	144600	214557236	1428	1428	1428	1428	0
272	20241018	144500	214557236	1428	1428	1428	1428	0
273	20241018	144400	214557236	1428	1428	1428	1428	0
274	20241018	144300	214557236	1428	1428	1428	1428	0
275	20241018	144200	214557236	1428	1428	1428	1428	0
276	20241018	144100	214557236	1428	1428	1428	1428	0
277	20241018	144000	214557236	1428	1428	1428	1428	0
278	20241018	143900	214557236	1428	1428	1428	1428	128
279	20241018	143800	214374452	1431	1431	1431	1431	0
280	20241018	143700	214374452	1431	1431	1431	1431	0
281	20241018	143600	214374452	1431	1431	1431	1431	0
282	20241018	143500	214374452	1431	1431	1431	1431	0
283	20241018	143400	214374452	1431	1431	1431	1431	800
284	20241018	143300	213229652	1431	1431	1431	1431	0
285	20241018	143200	213229652	1431	1431	1431	1431	100
286	20241018	143100	213086552	1431	1431	1431	1431	0
287	20241018	143000	213086552	1431	1431	1431	1431	0
288	20241018	142900	213086552	1431	1425	1431	1425	1890
289	20241018	142800	210393272	1426	1431	1431	1426	2348
290	20241018	142700	207042769	1431	1431	1431	1431	0
291	20241018	142600	207042769	1431	1431	1431	1431	0
292	20241018	142500	207042769	1431	1431	1431	1431	0
293	20241018	142400	207042769	1431	1431	1431	1431	0
294	20241018	142300	207042769	1431	1431	1431	1431	200
295	20241018	142200	206756569	1431	1431	1431	1431	10
296	20241018	142100	206742259	1430	1430	1430	1430	500
297	20241018	142000	206027259	1431	1431	1431	1431	0
298	20241018	141900	206027259	1431	1431	1431	1431	0
299	20241018	141800	206027259	1431	1431	1431	1431	0
300	20241018	141700	206027259	1431	1431	1431	1431	0
301	20241018	141600	206027259	1431	1431	1431	1431	0
302	20241018	141500	206027259	1431	1430	1431	1430	5662
303	20241018	141400	197925324	1429	1429	1429	1429	0
304	20241018	141300	197925324	1429	1429	1429	1429	0
305	20241018	141200	197925324	1429	1429	1429	1429	0
306	20241018	141100	197925324	1429	1429	1429	1429	0
307	20241018	141000	197925324	1429	1429	1429	1429	225
308	20241018	140900	197603799	1425	1425	1425	1425	0
309	20241018	140800	197603799	1425	1425	1425	1425	121
310	20241018	140700	197431374	1424	1424	1424	1424	0
311	20241018	140600	197431374	1424	1424	1424	1424	0
312	20241018	140500	197431374	1424	1424	1424	1424	45
313	20241018	140400	197367294	1425	1427	1427	1425	1379
314	20241018	140300	195401019	1429	1429	1429	1429	0
315	20241018	140200	195401019	1429	1429	1429	1429	0
316	20241018	140100	195401019	1429	1425	1429	1425	1001
317	20241018	140000	193974590	1434	1434	1434	1434	1
318	20241018	135900	193973156	1425	1425	1425	1425	0
319	20241018	135800	193973156	1425	1425	1425	1425	2712
320	20241018	135700	190108556	1426	1426	1426	1426	2749
321	20241018	135600	186188482	1427	1427	1427	1427	975
322	20241018	135500	184797157	1427	1427	1427	1427	0
323	20241018	135400	184797157	1427	1427	1427	1427	0
324	20241018	135300	184797157	1427	1427	1427	1427	1000
325	20241018	135200	183370157	1430	1430	1430	1430	0
326	20241018	135100	183370157	1430	1430	1430	1430	393
327	20241018	135000	182808167	1427	1426	1427	1426	3575
328	20241018	134900	177708730	1426	1426	1426	1426	500
329	20241018	134800	176995730	1426	1426	1426	1426	1286
330	20241018	134700	175161894	1426	1427	1427	1426	2075
331	20241018	134600	172202931	1427	1432	1432	1427	4086
332	20241018	134500	166358786	1432	1433	1433	1432	561
333	20241018	134400	165555432	1433	1433	1433	1433	0
334	20241018	134300	165555432	1433	1433	1433	1433	0
335	20241018	134200	165555432	1433	1433	1433	1433	0
336	20241018	134100	165555432	1433	1433	1433	1433	5
337	20241018	134000	165548267	1433	1433	1433	1433	472
338	20241018	133900	164871891	1437	1437	1437	1437	200
339	20241018	133800	164584491	1437	1437	1437	1437	0
340	20241018	133700	164584491	1437	1437	1437	1437	0
341	20241018	133600	164584491	1437	1437	1437	1437	10
342	20241018	133500	164570121	1433	1433	1433	1433	0
343	20241018	133400	164570121	1433	1433	1433	1433	355
344	20241018	133300	164061406	1432	1432	1432	1432	0
345	20241018	133200	164061406	1432	1432	1432	1432	0
346	20241018	133100	164061406	1432	1432	1432	1432	0
347	20241018	133000	164061406	1432	1432	1432	1432	0
348	20241018	132900	164061406	1432	1432	1432	1432	500
349	20241018	132800	163345406	1432	1432	1432	1432	0
350	20241018	132700	163345406	1432	1435	1435	1432	258
351	20241018	132600	162975404	1435	1435	1435	1435	0
352	20241018	132500	162975404	1435	1438	1438	1435	12
353	20241018	132400	162958168	1438	1443	1443	1438	15783
354	20241018	132300	140222606	1444	1444	1444	1444	288
355	20241018	132200	139806734	1444	1444	1444	1444	0
356	20241018	132100	139806734	1444	1444	1444	1444	0
357	20241018	132000	139806734	1444	1444	1444	1444	47
358	20241018	131900	139738866	1444	1444	1444	1444	0
359	20241018	131800	139738866	1444	1444	1444	1444	6
360	20241018	131700	139730202	1444	1444	1444	1444	2
361	20241018	131600	139727314	1445	1445	1445	1445	470
362	20241018	131500	139048164	1445	1445	1445	1445	0
363	20241018	131400	139048164	1445	1445	1445	1445	0
364	20241018	131300	139048164	1445	1445	1445	1445	0
365	20241018	131200	139048164	1445	1445	1445	1445	0
366	20241018	131100	139048164	1445	1445	1445	1445	0
367	20241018	131000	139048164	1445	1445	1445	1445	0
368	20241018	130900	139048164	1445	1445	1445	1445	2
369	20241018	130800	139045274	1445	1445	1445	1445	0
370	20241018	130700	139045274	1445	1445	1445	1445	0
371	20241018	130600	139045274	1445	1445	1445	1445	2
372	20241018	130500	139042384	1454	1454	1454	1454	0
373	20241018	130400	139042384	1454	1445	1454	1445	989
374	20241018	130300	137611012	1450	1450	1450	1450	0
375	20241018	130200	137611012	1450	1450	1450	1450	0
376	20241018	130100	137611012	1450	1450	1450	1450	0
377	20241018	130000	137611012	1450	1452	1452	1450	2
378	20241018	125900	137608110	1452	1452	1452	1452	0
379	20241018	125800	137608110	1452	1452	1452	1452	0
380	20241018	125700	137608110	1452	1452	1452	1452	0
381	20241018	125600	137608110	1452	1452	1452	1452	0
382	20241018	125500	137608110	1452	1452	1452	1452	0
383	20241018	125400	137608110	1452	1452	1452	1452	0
384	20241018	125300	137608110	1452	1452	1452	1452	0
385	20241018	125200	137608110	1452	1452	1452	1452	0
386	20241018	125100	137608110	1452	1452	1452	1452	3573
387	20241018	125000	132420114	1452	1452	1452	1452	100
388	20241018	124900	132274914	1445	1445	1445	1445	0
389	20241018	124800	132274914	1445	1445	1445	1445	170
390	20241018	124700	132029264	1445	1445	1445	1445	130
391	20241018	124600	131841414	1445	1445	1445	1445	721
392	20241018	124500	130799569	1445	1445	1445	1445	0
393	20241018	124400	130799569	1445	1445	1445	1445	0
394	20241018	124300	130799569	1445	1445	1445	1445	0
395	20241018	124200	130799569	1445	1445	1445	1445	0
396	20241018	124100	130799569	1445	1445	1445	1445	0
397	20241018	124000	130799569	1445	1445	1445	1445	0
398	20241018	123900	130799569	1445	1445	1445	1445	0
399	20241018	123800	130799569	1445	1445	1445	1445	0
400	20241018	123700	130799569	1445	1445	1445	1445	0
401	20241018	123600	130799569	1445	1445	1445	1445	0
402	20241018	123500	130799569	1445	1447	1447	1445	119
403	20241018	123400	130627483	1447	1447	1447	1447	0
404	20241018	123300	130627483	1447	1447	1447	1447	0
405	20241018	123200	130627483	1447	1447	1447	1447	0
406	20241018	123100	130627483	1447	1448	1448	1447	192
407	20241018	123000	130349656	1449	1456	1456	1449	934
408	20241018	122900	128996255	1466	1466	1466	1466	0
409	20241018	122800	128996255	1466	1466	1466	1466	0
410	20241018	122700	128996255	1466	1466	1466	1466	0
411	20241018	122600	128996255	1466	1466	1466	1466	0
412	20241018	122500	128996255	1466	1466	1466	1466	0
413	20241018	122400	128996255	1466	1450	1466	1450	2680
414	20241018	122300	125108815	1450	1450	1450	1450	1000
415	20241018	122200	123658815	1450	1450	1450	1450	0
416	20241018	122100	123658815	1450	1450	1450	1450	106
417	20241018	122000	123505115	1450	1450	1450	1450	0
418	20241018	121900	123505115	1450	1450	1450	1450	0
419	20241018	121800	123505115	1450	1450	1450	1450	0
420	20241018	121700	123505115	1450	1450	1450	1450	1001
421	20241018	121600	122053665	1449	1455	1455	1449	1837
422	20241018	121500	119383762	1455	1455	1455	1455	0
423	20241018	121400	119383762	1455	1455	1455	1455	0
424	20241018	121300	119383762	1455	1455	1455	1455	0
425	20241018	121200	119383762	1455	1455	1455	1455	0
426	20241018	121100	119383762	1455	1455	1455	1455	0
427	20241018	121000	119383762	1455	1454	1455	1454	707
428	20241018	120900	118355589	1454	1454	1454	1454	0
429	20241018	120800	118355589	1454	1454	1454	1454	0
430	20241018	120700	118355589	1454	1454	1454	1454	0
431	20241018	120600	118355589	1454	1454	1454	1454	0
432	20241018	120500	118355589	1454	1454	1454	1454	0
433	20241018	120400	118355589	1454	1454	1454	1454	0
434	20241018	120300	118355589	1454	1454	1454	1454	0
435	20241018	120200	118355589	1454	1454	1454	1454	0
436	20241018	120100	118355589	1454	1454	1454	1454	0
437	20241018	120000	118355589	1454	1454	1454	1454	0
438	20241018	115900	118355589	1454	1454	1454	1454	0
439	20241018	115800	118355589	1454	1454	1454	1454	0
440	20241018	115700	118355589	1454	1454	1454	1454	0
441	20241018	115600	118355589	1454	1454	1454	1454	10
442	20241018	115500	118341049	1449	1449	1449	1449	0
443	20241018	115400	118341049	1449	1449	1449	1449	0
444	20241018	115300	118341049	1449	1450	1450	1449	1314
445	20241018	115200	116435862	1450	1450	1450	1450	0
446	20241018	115100	116435862	1450	1453	1453	1450	8948
447	20241018	115000	103444599	1452	1452	1452	1452	0
448	20241018	114900	103444599	1452	1452	1452	1452	0
449	20241018	114800	103444599	1452	1452	1452	1452	0
450	20241018	114700	103444599	1452	1452	1452	1452	0
451	20241018	114600	103444599	1452	1452	1452	1452	0
452	20241018	114500	103444599	1452	1452	1452	1452	0
453	20241018	114400	103444599	1452	1452	1452	1452	0
454	20241018	114300	103444599	1452	1452	1452	1452	0
455	20241018	114200	103444599	1452	1453	1453	1452	335
456	20241018	114100	102957878	1453	1453	1453	1453	0
457	20241018	114000	102957878	1453	1453	1453	1453	115
458	20241018	113900	102790783	1453	1453	1453	1453	0
459	20241018	113800	102790783	1453	1453	1453	1453	0
460	20241018	113700	102790783	1453	1453	1453	1453	23
461	20241018	113600	102757364	1459	1459	1459	1459	0
462	20241018	113500	102757364	1459	1459	1459	1459	0
463	20241018	113400	102757364	1459	1459	1459	1459	0
464	20241018	113300	102757364	1459	1459	1459	1459	2
465	20241018	113200	102754446	1459	1459	1459	1459	0
466	20241018	113100	102754446	1459	1459	1459	1459	0
467	20241018	113000	102754446	1459	1459	1459	1459	7
468	20241018	112900	102744233	1453	1453	1453	1453	0
469	20241018	112800	102744233	1453	1453	1453	1453	100
470	20241018	112700	102598933	1452	1452	1452	1452	0
471	20241018	112600	102598933	1452	1452	1452	1452	0
472	20241018	112500	102598933	1452	1452	1452	1452	0
473	20241018	112400	102598933	1452	1452	1452	1452	0
474	20241018	112300	102598933	1452	1452	1452	1452	0
475	20241018	112200	102598933	1452	1452	1452	1452	0
476	20241018	112100	102598933	1452	1452	1452	1452	0
477	20241018	112000	102598933	1452	1452	1452	1452	0
478	20241018	111900	102598933	1452	1452	1452	1452	0
479	20241018	111800	102598933	1452	1452	1452	1452	10
480	20241018	111700	102584413	1452	1452	1452	1452	250
481	20241018	111600	102221413	1453	1453	1453	1453	0
482	20241018	111500	102221413	1453	1453	1453	1453	0
483	20241018	111400	102221413	1453	1453	1453	1453	50
484	20241018	111300	102148763	1452	1452	1452	1452	0
485	20241018	111200	102148763	1452	1452	1452	1452	0
486	20241018	111100	102148763	1452	1452	1452	1452	0
487	20241018	111000	102148763	1452	1452	1452	1452	0
488	20241018	110900	102148763	1452	1452	1452	1452	0
489	20241018	110800	102148763	1452	1465	1465	1452	4898
490	20241018	110700	95031551	1457	1457	1457	1457	0
491	20241018	110600	95031551	1457	1457	1457	1457	0
492	20241018	110500	95031551	1457	1457	1457	1457	0
493	20241018	110400	95031551	1457	1457	1457	1457	0
494	20241018	110300	95031551	1457	1457	1457	1457	0
495	20241018	110200	95031551	1457	1457	1457	1457	0
496	20241018	110100	95031551	1457	1457	1457	1457	0
497	20241018	110000	95031551	1457	1457	1457	1457	48
498	20241018	105900	94961615	1455	1455	1455	1455	0
499	20241018	105800	94961615	1455	1455	1455	1455	0
500	20241018	105700	94961615	1455	1455	1455	1455	0
501	20241018	105600	94961615	1455	1455	1455	1455	6
502	20241018	105500	94952885	1455	1457	1457	1455	39
503	20241018	105400	94896078	1455	1457	1457	1455	36
504	20241018	105300	94843628	1455	1457	1457	1455	1037
505	20241018	105200	93334661	1457	1457	1457	1457	220
506	20241018	105100	93014121	1457	1457	1457	1457	0
507	20241018	105000	93014121	1457	1460	1460	1457	1180
508	20241018	104900	91294735	1460	1460	1460	1460	0
509	20241018	104800	91294735	1460	1460	1460	1460	0
510	20241018	104700	91294735	1460	1460	1460	1460	48
511	20241018	104600	91224655	1461	1461	1461	1461	0
512	20241018	104500	91224655	1461	1461	1461	1461	900
513	20241018	104400	89909755	1461	1461	1461	1461	0
514	20241018	104300	89909755	1461	1461	1461	1461	100
515	20241018	104200	89763655	1463	1463	1463	1463	0
516	20241018	104100	89763655	1463	1463	1463	1463	0
517	20241018	104000	89763655	1463	1463	1463	1463	392
518	20241018	103900	89190159	1463	1463	1463	1463	39
519	20241018	103800	89133102	1462	1462	1462	1462	28
520	20241018	103700	89092166	1465	1472	1472	1465	520
521	20241018	103600	88329727	1472	1472	1472	1472	20
522	20241018	103500	88300287	1472	1472	1472	1472	0
523	20241018	103400	88300287	1472	1472	1472	1472	0
524	20241018	103300	88300287	1472	1472	1472	1472	0
525	20241018	103200	88300287	1472	1472	1472	1472	0
526	20241018	103100	88300287	1472	1472	1472	1472	0
527	20241018	103000	88300287	1472	1472	1472	1472	0
528	20241018	102900	88300287	1472	1472	1472	1472	170
529	20241018	102800	88050047	1472	1472	1472	1472	0
530	20241018	102700	88050047	1472	1472	1472	1472	0
531	20241018	102600	88050047	1472	1472	1472	1472	3
532	20241018	102500	88045631	1472	1472	1472	1472	0
533	20241018	102400	88045631	1472	1472	1472	1472	0
534	20241018	102300	88045631	1472	1472	1472	1472	0
535	20241018	102200	88045631	1472	1472	1472	1472	5
536	20241018	102100	88038271	1460	1460	1460	1460	3519
537	20241018	102000	82900531	1460	1460	1460	1460	0
538	20241018	101900	82900531	1460	1456	1460	1456	201
539	20241018	101800	82607871	1455	1455	1455	1455	157
540	20241018	101700	82379436	1455	1455	1455	1455	10
541	20241018	101600	82364886	1453	1453	1453	1453	0
542	20241018	101500	82364886	1453	1453	1453	1453	0
543	20241018	101400	82364886	1453	1453	1453	1453	210
544	20241018	101300	82059756	1453	1453	1453	1453	1551
545	20241018	101200	79806153	1455	1456	1456	1455	1894
546	20241018	101100	77049583	1460	1460	1460	1460	169
547	20241018	101000	76802843	1460	1460	1460	1460	0
548	20241018	100900	76802843	1460	1460	1460	1460	5
549	20241018	100800	76795543	1455	1455	1455	1455	0
550	20241018	100700	76795543	1455	1455	1455	1455	0
551	20241018	100600	76795543	1455	1455	1455	1455	0
552	20241018	100500	76795543	1455	1455	1455	1455	243
553	20241018	100400	76441978	1460	1460	1460	1460	306
554	20241018	100300	75995218	1455	1455	1455	1455	0
555	20241018	100200	75995218	1455	1460	1460	1455	300
556	20241018	100100	75558299	1463	1463	1463	1463	0
557	20241018	100000	75558299	1463	1460	1463	1460	278
558	20241018	095900	75152086	1460	1463	1463	1460	1752
559	20241018	095800	72589416	1463	1463	1463	1452	2468
560	20241018	095700	68988795	1462	1464	1464	1462	451
561	20241018	095600	68328831	1464	1464	1470	1464	148
562	20241018	095500	68111859	1475	1475	1475	1475	0
563	20241018	095400	68111859	1475	1465	1475	1465	56
564	20241018	095300	68029323	1464	1466	1466	1464	7281
565	20241018	095200	57362714	1475	1475	1475	1475	0
566	20241018	095100	57362714	1475	1475	1475	1475	2
567	20241018	095000	57359764	1466	1470	1470	1466	1782
568	20241018	094900	54747156	1470	1470	1470	1468	381
569	20241018	094800	54187486	1478	1478	1478	1478	0
570	20241018	094700	54187486	1478	1478	1478	1478	0
571	20241018	094600	54187486	1478	1477	1478	1477	10
572	20241018	094500	54172707	1478	1478	1478	1478	0
573	20241018	094400	54172707	1478	1478	1478	1478	135
574	20241018	094300	53973177	1478	1478	1478	1478	5
575	20241018	094200	53965787	1478	1478	1478	1478	20
576	20241018	094100	53936227	1478	1478	1478	1478	4
577	20241018	094000	53930315	1478	1478	1478	1478	0
578	20241018	093900	53930315	1478	1478	1478	1478	0
579	20241018	093800	53930315	1478	1477	1478	1477	62
580	20241018	093700	53838740	1466	1466	1466	1466	515
581	20241018	093600	53083750	1466	1466	1466	1466	4638
582	20241018	093500	46284442	1466	1467	1467	1466	1272
583	20241018	093400	44419683	1466	1466	1466	1466	0
584	20241018	093300	44419683	1466	1466	1466	1466	1
585	20241018	093200	44418217	1466	1465	1466	1465	764
586	20241018	093100	43298410	1464	1465	1465	1464	36
587	20241018	093000	43245702	1464	1470	1470	1464	3826
588	20241018	092900	37623737	1470	1472	1472	1470	2646
589	20241018	092800	33730473	1473	1476	1476	1473	4230
590	20241018	092700	27493314	1478	1478	1478	1478	500
591	20241018	092600	26754314	1478	1478	1478	1478	0
592	20241018	092500	26754314	1478	1477	1478	1476	630
593	20241018	092400	25823894	1478	1478	1478	1478	2
594	20241018	092300	25820938	1486	1486	1486	1486	0
595	20241018	092200	25820938	1486	1486	1486	1486	0
596	20241018	092100	25820938	1486	1486	1486	1486	0
597	20241018	092000	25820938	1486	1486	1486	1486	10
598	20241018	091900	25806078	1486	1486	1486	1486	30
599	20241018	091800	25761498	1486	1480	1486	1477	545
600	20241018	091700	24952400	1478	1478	1478	1478	0
601	20241018	091600	24952400	1478	1478	1478	1478	0
602	20241018	091500	24952400	1478	1477	1478	1477	1540
603	20241018	091400	22676284	1475	1480	1480	1475	1221
604	20241018	091300	20869706	1487	1487	1487	1487	0
605	20241018	091200	20869706	1487	1483	1487	1480	1564
606	20241018	091100	18550052	1484	1492	1493	1484	6022
607	20241018	091000	9591292	1492	1492	1492	1492	2
608	20241018	090900	9588308	1493	1494	1494	1493	2000
609	20241018	090800	6601308	1505	1496	1505	1495	1102
610	20241018	090700	4953698	1507	1507	1507	1507	0
611	20241018	090600	4953698	1507	1507	1507	1507	0
612	20241018	090500	4953698	1507	1507	1507	1507	10
613	20241018	090400	4938628	1508	1496	1508	1496	1402
614	20241018	090300	2840930	1497	1496	1497	1496	1880
615	20241018	090200	28441	1497	1496	1497	1496	19
616	20241018	090100	0	1496	1496	1496	1496	0
617	20241018	090000	0	1496	1496	1496	1496	0