KissMeData/013360/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	185900	134276946	1243	1243	1243	1243	4075
3	20241018	185800	134276946	1243	1243	1243	1243	0
4	20241018	185700	134276946	1243	1243	1243	1243	0
5	20241018	185600	134276946	1243	1243	1243	1243	0
6	20241018	185500	134276946	1243	1243	1243	1243	0
7	20241018	185400	134276946	1243	1243	1243	1243	0
8	20241018	185300	134276946	1243	1243	1243	1243	0
9	20241018	185200	134276946	1243	1243	1243	1243	0
10	20241018	185100	134276946	1243	1243	1243	1243	0
11	20241018	185000	134276946	1243	1243	1243	1243	0
12	20241018	184900	134276946	1243	1243	1243	1243	0
13	20241018	184800	134276946	1243	1243	1243	1243	0
14	20241018	184700	134276946	1243	1243	1243	1243	0
15	20241018	184600	134276946	1243	1243	1243	1243	0
16	20241018	184500	134276946	1243	1243	1243	1243	0
17	20241018	184400	134276946	1243	1243	1243	1243	0
18	20241018	184300	134276946	1243	1243	1243	1243	0
19	20241018	184200	134276946	1243	1243	1243	1243	0
20	20241018	184100	134276946	1243	1243	1243	1243	0
21	20241018	184000	134276946	1243	1243	1243	1243	0
22	20241018	183900	134276946	1243	1243	1243	1243	0
23	20241018	183800	134276946	1243	1243	1243	1243	0
24	20241018	183700	134276946	1243	1243	1243	1243	0
25	20241018	183600	134276946	1243	1243	1243	1243	0
26	20241018	183500	134276946	1243	1243	1243	1243	0
27	20241018	183400	134276946	1243	1243	1243	1243	0
28	20241018	183300	134276946	1243	1243	1243	1243	0
29	20241018	183200	134276946	1243	1243	1243	1243	0
30	20241018	183100	134276946	1243	1243	1243	1243	0
31	20241018	183000	134276946	1243	1243	1243	1243	0
32	20241018	182900	134276946	1243	1243	1243	1243	4075
33	20241018	182800	134276946	1243	1243	1243	1243	0
34	20241018	182700	134276946	1243	1243	1243	1243	0
35	20241018	182600	134276946	1243	1243	1243	1243	0
36	20241018	182500	134276946	1243	1243	1243	1243	0
37	20241018	182400	134276946	1243	1243	1243	1243	0
38	20241018	182300	134276946	1243	1243	1243	1243	0
39	20241018	182200	134276946	1243	1243	1243	1243	0
40	20241018	182100	134276946	1243	1243	1243	1243	0
41	20241018	182000	134276946	1243	1243	1243	1243	0
42	20241018	181900	134276946	1243	1243	1243	1243	0
43	20241018	181800	134276946	1243	1243	1243	1243	0
44	20241018	181700	134276946	1243	1243	1243	1243	0
45	20241018	181600	134276946	1243	1243	1243	1243	0
46	20241018	181500	134276946	1243	1243	1243	1243	0
47	20241018	181400	134276946	1243	1243	1243	1243	0
48	20241018	181300	134276946	1243	1243	1243	1243	0
49	20241018	181200	134276946	1243	1243	1243	1243	0
50	20241018	181100	134276946	1243	1243	1243	1243	0
51	20241018	181000	134276946	1243	1243	1243	1243	0
52	20241018	180900	134276946	1243	1243	1243	1243	0
53	20241018	180800	134276946	1243	1243	1243	1243	0
54	20241018	180700	134276946	1243	1243	1243	1243	0
55	20241018	180600	134276946	1243	1243	1243	1243	0
56	20241018	180500	134276946	1243	1243	1243	1243	0
57	20241018	180400	134276946	1243	1243	1243	1243	0
58	20241018	180300	134276946	1243	1243	1243	1243	0
59	20241018	180200	134276946	1243	1243	1243	1243	0
60	20241018	180100	134276946	1243	1243	1243	1243	0
61	20241018	180000	134276946	1243	1243	1243	1243	0
62	20241018	175900	134276946	1243	1243	1243	1243	4075
63	20241018	175800	134276946	1243	1243	1243	1243	0
64	20241018	175700	134276946	1243	1243	1243	1243	0
65	20241018	175600	134276946	1243	1243	1243	1243	0
66	20241018	175500	134276946	1243	1243	1243	1243	0
67	20241018	175400	134276946	1243	1243	1243	1243	0
68	20241018	175300	134276946	1243	1243	1243	1243	0
69	20241018	175200	134276946	1243	1243	1243	1243	0
70	20241018	175100	134276946	1243	1243	1243	1243	0
71	20241018	175000	134276946	1243	1243	1243	1243	0
72	20241018	174900	134276946	1243	1243	1243	1243	0
73	20241018	174800	134276946	1243	1243	1243	1243	0
74	20241018	174700	134276946	1243	1243	1243	1243	0
75	20241018	174600	134276946	1243	1243	1243	1243	0
76	20241018	174500	134276946	1243	1243	1243	1243	0
77	20241018	174400	134276946	1243	1243	1243	1243	0
78	20241018	174300	134276946	1243	1243	1243	1243	0
79	20241018	174200	134276946	1243	1243	1243	1243	0
80	20241018	174100	134276946	1243	1243	1243	1243	0
81	20241018	174000	134276946	1243	1243	1243	1243	0
82	20241018	173900	134276946	1243	1243	1243	1243	0
83	20241018	173800	134276946	1243	1243	1243	1243	0
84	20241018	173700	134276946	1243	1243	1243	1243	0
85	20241018	173600	134276946	1243	1243	1243	1243	0
86	20241018	173500	134276946	1243	1243	1243	1243	0
87	20241018	173400	134276946	1243	1243	1243	1243	0
88	20241018	173300	134276946	1243	1243	1243	1243	0
89	20241018	173200	134276946	1243	1243	1243	1243	0
90	20241018	173100	134276946	1243	1243	1243	1243	0
91	20241018	173000	134276946	1243	1243	1243	1243	0
92	20241018	172900	134276946	1243	1243	1243	1243	4075
93	20241018	172800	134276946	1243	1243	1243	1243	0
94	20241018	172700	134276946	1243	1243	1243	1243	0
95	20241018	172600	134276946	1243	1243	1243	1243	0
96	20241018	172500	134276946	1243	1243	1243	1243	0
97	20241018	172400	134276946	1243	1243	1243	1243	0
98	20241018	172300	134276946	1243	1243	1243	1243	0
99	20241018	172200	134276946	1243	1243	1243	1243	0
100	20241018	172100	134276946	1243	1243	1243	1243	0
101	20241018	172000	134276946	1243	1243	1243	1243	0
102	20241018	171900	134276946	1243	1243	1243	1243	0
103	20241018	171800	134276946	1243	1243	1243	1243	0
104	20241018	171700	134276946	1243	1243	1243	1243	0
105	20241018	171600	134276946	1243	1243	1243	1243	0
106	20241018	171500	134276946	1243	1243	1243	1243	0
107	20241018	171400	134276946	1243	1243	1243	1243	0
108	20241018	171300	134276946	1243	1243	1243	1243	0
109	20241018	171200	134276946	1243	1243	1243	1243	0
110	20241018	171100	134276946	1243	1243	1243	1243	0
111	20241018	171000	134276946	1243	1243	1243	1243	0
112	20241018	170900	134276946	1243	1243	1243	1243	0
113	20241018	170800	134276946	1243	1243	1243	1243	0
114	20241018	170700	134276946	1243	1243	1243	1243	0
115	20241018	170600	134276946	1243	1243	1243	1243	0
116	20241018	170500	134276946	1243	1243	1243	1243	0
117	20241018	170400	134276946	1243	1243	1243	1243	0
118	20241018	170300	134276946	1243	1243	1243	1243	0
119	20241018	170200	134276946	1243	1243	1243	1243	0
120	20241018	170100	134276946	1243	1243	1243	1243	0
121	20241018	170000	134276946	1243	1243	1243	1243	0
122	20241018	165900	134276946	1243	1243	1243	1243	4075
123	20241018	165800	134276946	1243	1243	1243	1243	0
124	20241018	165700	134276946	1243	1243	1243	1243	0
125	20241018	165600	134276946	1243	1243	1243	1243	0
126	20241018	165500	134276946	1243	1243	1243	1243	0
127	20241018	165400	134276946	1243	1243	1243	1243	0
128	20241018	165300	134276946	1243	1243	1243	1243	0
129	20241018	165200	134276946	1243	1243	1243	1243	0
130	20241018	165100	134276946	1243	1243	1243	1243	0
131	20241018	165000	134276946	1243	1243	1243	1243	0
132	20241018	164900	134276946	1243	1243	1243	1243	0
133	20241018	164800	134276946	1243	1243	1243	1243	0
134	20241018	164700	134276946	1243	1243	1243	1243	0
135	20241018	164600	134276946	1243	1243	1243	1243	0
136	20241018	164500	134276946	1243	1243	1243	1243	0
137	20241018	164400	134276946	1243	1243	1243	1243	0
138	20241018	164300	134276946	1243	1243	1243	1243	0
139	20241018	164200	134276946	1243	1243	1243	1243	0
140	20241018	164100	134276946	1243	1243	1243	1243	0
141	20241018	164000	134276946	1243	1243	1243	1243	0
142	20241018	163900	134276946	1243	1243	1243	1243	0
143	20241018	163800	134276946	1243	1243	1243	1243	0
144	20241018	163700	134276946	1243	1243	1243	1243	0
145	20241018	163600	134276946	1243	1243	1243	1243	0
146	20241018	163500	134276946	1243	1243	1243	1243	0
147	20241018	163400	134276946	1243	1243	1243	1243	0
148	20241018	163300	134276946	1243	1243	1243	1243	0
149	20241018	163200	134276946	1243	1243	1243	1243	0
150	20241018	163100	134276946	1243	1243	1243	1243	0
151	20241018	163000	134276946	1243	1243	1243	1243	0
152	20241018	162900	134276946	1243	1243	1243	1243	4075
153	20241018	162800	134276946	1243	1243	1243	1243	0
154	20241018	162700	134276946	1243	1243	1243	1243	0
155	20241018	162600	134276946	1243	1243	1243	1243	0
156	20241018	162500	134276946	1243	1243	1243	1243	0
157	20241018	162400	134276946	1243	1243	1243	1243	0
158	20241018	162300	134276946	1243	1243	1243	1243	0
159	20241018	162200	134276946	1243	1243	1243	1243	0
160	20241018	162100	134276946	1243	1243	1243	1243	0
161	20241018	162000	134276946	1243	1243	1243	1243	0
162	20241018	161900	134276946	1243	1243	1243	1243	0
163	20241018	161800	134276946	1243	1243	1243	1243	0
164	20241018	161700	134276946	1243	1243	1243	1243	0
165	20241018	161600	134276946	1243	1243	1243	1243	0
166	20241018	161500	134276946	1243	1243	1243	1243	0
167	20241018	161400	134276946	1243	1243	1243	1243	0
168	20241018	161300	134276946	1243	1243	1243	1243	0
169	20241018	161200	134276946	1243	1243	1243	1243	0
170	20241018	161100	134276946	1243	1243	1243	1243	0
171	20241018	161000	134276946	1243	1243	1243	1243	0
172	20241018	160900	134276946	1243	1243	1243	1243	0
173	20241018	160800	134276946	1243	1243	1243	1243	0
174	20241018	160700	134276946	1243	1243	1243	1243	0
175	20241018	160600	134276946	1243	1243	1243	1243	0
176	20241018	160500	134276946	1243	1243	1243	1243	0
177	20241018	160400	134276946	1243	1243	1243	1243	0
178	20241018	160300	134276946	1243	1243	1243	1243	0
179	20241018	160200	134276946	1243	1243	1243	1243	0
180	20241018	160100	134276946	1243	1243	1243	1243	0
181	20241018	160000	134276946	1243	1243	1243	1243	0
182	20241018	155900	134276946	1243	1243	1243	1243	4075
183	20241018	155800	134276946	1243	1243	1243	1243	0
184	20241018	155700	134276946	1243	1243	1243	1243	0
185	20241018	155600	134276946	1243	1243	1243	1243	0
186	20241018	155500	134276946	1243	1243	1243	1243	0
187	20241018	155400	134276946	1243	1243	1243	1243	0
188	20241018	155300	134276946	1243	1243	1243	1243	0
189	20241018	155200	134276946	1243	1243	1243	1243	0
190	20241018	155100	134276946	1243	1243	1243	1243	0
191	20241018	155000	134276946	1243	1243	1243	1243	0
192	20241018	154900	134276946	1243	1243	1243	1243	0
193	20241018	154800	134276946	1243	1243	1243	1243	0
194	20241018	154700	134276946	1243	1243	1243	1243	0
195	20241018	154600	134276946	1243	1243	1243	1243	0
196	20241018	154500	134276946	1243	1243	1243	1243	0
197	20241018	154400	134276946	1243	1243	1243	1243	0
198	20241018	154300	134276946	1243	1243	1243	1243	0
199	20241018	154200	134276946	1243	1243	1243	1243	0
200	20241018	154100	134276946	1243	1243	1243	1243	0
201	20241018	154000	134276946	1243	1243	1243	1243	0
202	20241018	153900	134276946	1243	1243	1243	1243	0
203	20241018	153800	134276946	1243	1243	1243	1243	0
204	20241018	153700	134276946	1243	1243	1243	1243	0
205	20241018	153600	134276946	1243	1243	1243	1243	0
206	20241018	153500	134276946	1243	1243	1243	1243	0
207	20241018	153400	134276946	1243	1243	1243	1243	0
208	20241018	153300	134276946	1243	1243	1243	1243	0
209	20241018	153200	134276946	1243	1243	1243	1243	0
210	20241018	153100	134276946	1243	1243	1243	1243	0
211	20241018	153000	134276946	1243	1243	1243	1243	4075
212	20241018	152900	129211721	1243	1243	1243	1243	0
213	20241018	152800	129211721	1243	1243	1243	1243	0
214	20241018	152700	129211721	1243	1243	1243	1243	0
215	20241018	152600	129211721	1243	1243	1243	1243	0
216	20241018	152500	129211721	1243	1243	1243	1243	0
217	20241018	152400	129211721	1243	1243	1243	1243	0
218	20241018	152300	129211721	1243	1243	1243	1243	0
219	20241018	152200	129211721	1243	1243	1243	1243	0
220	20241018	152100	129211721	1243	1243	1243	1243	0
221	20241018	152000	129211721	1243	1243	1243	1243	0
222	20241018	151900	129211721	1243	1244	1244	1243	150
223	20241018	151800	129025258	1244	1244	1244	1244	100
224	20241018	151700	128900858	1249	1249	1249	1248	155
225	20241018	151600	128707317	1249	1249	1249	1249	200
226	20241018	151500	128457517	1249	1249	1249	1249	12
227	20241018	151400	128442529	1249	1249	1249	1249	522
228	20241018	151300	127790551	1249	1249	1249	1249	130
229	20241018	151200	127628181	1253	1249	1253	1249	72
230	20241018	151100	127538249	1253	1253	1253	1253	0
231	20241018	151000	127538249	1253	1249	1253	1249	281
232	20241018	150900	127187276	1249	1249	1249	1249	1
233	20241018	150800	127186027	1244	1244	1244	1244	1000
234	20241018	150700	125942027	1244	1244	1244	1244	90
235	20241018	150600	125830067	1249	1249	1249	1249	0
236	20241018	150500	125830067	1249	1249	1249	1249	0
237	20241018	150400	125830067	1249	1246	1249	1244	57
238	20241018	150300	125759134	1247	1251	1251	1247	149
239	20241018	150200	125572957	1254	1254	1254	1254	1
240	20241018	150100	125571703	1249	1254	1254	1249	141
241	20241018	150000	125395523	1249	1250	1250	1249	1265
242	20241018	145900	123814437	1249	1242	1249	1242	342
243	20241018	145800	123388238	1243	1249	1249	1243	37
244	20241018	145700	123342196	1249	1250	1250	1249	10
245	20241018	145600	123329705	1242	1251	1251	1241	9335
246	20241018	145500	111717089	1251	1248	1251	1246	753
247	20241018	145400	110777387	1248	1250	1251	1248	923
248	20241018	145300	109624873	1250	1249	1250	1249	432
249	20241018	145200	109085284	1250	1251	1251	1250	1718
250	20241018	145100	106937774	1255	1255	1255	1255	0
251	20241018	145000	106937774	1255	1255	1255	1255	0
252	20241018	144900	106937774	1255	1255	1255	1255	0
253	20241018	144800	106937774	1255	1255	1255	1255	0
254	20241018	144700	106937774	1255	1255	1255	1255	0
255	20241018	144600	106937774	1255	1255	1255	1255	5
256	20241018	144500	106931499	1255	1255	1255	1255	0
257	20241018	144400	106931499	1255	1255	1255	1255	0
258	20241018	144300	106931499	1255	1255	1255	1255	0
259	20241018	144200	106931499	1255	1255	1255	1255	1
260	20241018	144100	106930244	1250	1254	1254	1250	5897
261	20241018	144000	99558551	1254	1254	1254	1254	21
262	20241018	143900	99532217	1254	1254	1254	1254	0
263	20241018	143800	99532217	1254	1254	1254	1254	5
264	20241018	143700	99525947	1255	1255	1255	1255	0
265	20241018	143600	99525947	1255	1255	1255	1255	0
266	20241018	143500	99525947	1255	1255	1255	1255	0
267	20241018	143400	99525947	1255	1255	1255	1255	0
268	20241018	143300	99525947	1255	1255	1255	1255	0
269	20241018	143200	99525947	1255	1255	1255	1255	1
270	20241018	143100	99524692	1256	1256	1256	1256	0
271	20241018	143000	99524692	1256	1255	1256	1252	112
272	20241018	142900	99384430	1257	1252	1257	1250	681
273	20241018	142800	98533112	1258	1251	1258	1251	51
274	20241018	142700	98469304	1251	1252	1252	1251	24
275	20241018	142600	98439268	1258	1258	1258	1250	495
276	20241018	142500	97820447	1258	1258	1258	1258	7
277	20241018	142400	97811641	1258	1258	1258	1258	1
278	20241018	142300	97810383	1257	1254	1258	1251	8012
279	20241018	142200	87782319	1262	1255	1262	1253	1874
280	20241018	142100	85431232	1262	1258	1262	1255	8001
281	20241018	142000	75381332	1266	1266	1266	1266	10
282	20241018	141900	75368672	1267	1267	1267	1267	0
283	20241018	141800	75368672	1267	1267	1267	1267	0
284	20241018	141700	75368672	1267	1267	1267	1267	0
285	20241018	141600	75368672	1267	1267	1267	1267	0
286	20241018	141500	75368672	1267	1267	1267	1267	0
287	20241018	141400	75368672	1267	1267	1267	1267	0
288	20241018	141300	75368672	1267	1267	1267	1267	12
289	20241018	141200	75353468	1258	1259	1259	1258	10000
290	20241018	141100	62772899	1267	1267	1267	1267	0
291	20241018	141000	62772899	1267	1267	1267	1267	1
292	20241018	140900	62771632	1258	1258	1258	1258	0
293	20241018	140800	62771632	1258	1261	1261	1258	210
294	20241018	140700	62507269	1267	1267	1267	1267	0
295	20241018	140600	62507269	1267	1267	1267	1267	0
296	20241018	140500	62507269	1267	1267	1267	1267	0
297	20241018	140400	62507269	1267	1261	1267	1261	115
298	20241018	140300	62362248	1261	1258	1261	1258	335
299	20241018	140200	61940455	1258	1258	1258	1258	1001
300	20241018	140100	60681197	1258	1258	1258	1258	9
301	20241018	140000	60669875	1258	1258	1258	1258	1
302	20241018	135900	60668617	1258	1258	1258	1258	0
303	20241018	135800	60668617	1258	1258	1258	1258	10
304	20241018	135700	60656037	1261	1259	1261	1258	461
305	20241018	135600	60076092	1259	1260	1260	1259	3
306	20241018	135500	60072313	1259	1259	1259	1259	1
307	20241018	135400	60071054	1261	1260	1261	1259	1363
308	20241018	135300	58355013	1261	1261	1261	1260	2953
309	20241018	135200	54634225	1261	1261	1261	1261	1
310	20241018	135100	54632964	1261	1261	1261	1261	16
311	20241018	135000	54612788	1261	1261	1261	1261	8
312	20241018	134900	54602700	1261	1261	1261	1261	0
313	20241018	134800	54602700	1261	1261	1261	1261	0
314	20241018	134700	54602700	1261	1261	1261	1261	0
315	20241018	134600	54602700	1261	1261	1261	1261	0
316	20241018	134500	54602700	1261	1261	1261	1261	0
317	20241018	134400	54602700	1261	1261	1261	1261	22
318	20241018	134300	54574958	1261	1261	1261	1261	5
319	20241018	134200	54568653	1261	1261	1261	1261	0
320	20241018	134100	54568653	1261	1261	1261	1261	156
321	20241018	134000	54371937	1261	1261	1261	1261	0
322	20241018	133900	54371937	1261	1261	1261	1261	580
323	20241018	133800	53640557	1266	1266	1266	1266	0
324	20241018	133700	53640557	1266	1266	1266	1266	0
325	20241018	133600	53640557	1266	1266	1266	1266	0
326	20241018	133500	53640557	1266	1266	1266	1266	0
327	20241018	133400	53640557	1266	1266	1266	1266	0
328	20241018	133300	53640557	1266	1266	1266	1266	0
329	20241018	133200	53640557	1266	1266	1266	1266	0
330	20241018	133100	53640557	1266	1266	1266	1266	0
331	20241018	133000	53640557	1266	1266	1266	1266	0
332	20241018	132900	53640557	1266	1266	1266	1266	0
333	20241018	132800	53640557	1266	1266	1266	1266	0
334	20241018	132700	53640557	1266	1266	1266	1266	0
335	20241018	132600	53640557	1266	1266	1266	1266	0
336	20241018	132500	53640557	1266	1266	1266	1266	0
337	20241018	132400	53640557	1266	1266	1266	1266	0
338	20241018	132300	53640557	1266	1266	1266	1266	0
339	20241018	132200	53640557	1266	1266	1266	1266	0
340	20241018	132100	53640557	1266	1266	1266	1266	0
341	20241018	132000	53640557	1266	1266	1266	1266	0
342	20241018	131900	53640557	1266	1266	1266	1261	450
343	20241018	131800	53073097	1264	1262	1265	1262	22
344	20241018	131700	53045327	1266	1263	1266	1263	2
345	20241018	131600	53042798	1266	1266	1266	1266	1
346	20241018	131500	53041532	1262	1262	1262	1262	58
347	20241018	131400	52968336	1266	1266	1266	1266	1
348	20241018	131300	52967070	1267	1267	1267	1267	0
349	20241018	131200	52967070	1267	1267	1267	1267	225
350	20241018	131100	52681995	1269	1269	1269	1269	0
351	20241018	131000	52681995	1269	1269	1269	1269	0
352	20241018	130900	52681995	1269	1269	1269	1269	0
353	20241018	130800	52681995	1269	1269	1269	1269	1
354	20241018	130700	52680726	1262	1262	1262	1262	0
355	20241018	130600	52680726	1262	1262	1262	1262	0
356	20241018	130500	52680726	1262	1262	1262	1262	108
357	20241018	130400	52544430	1262	1262	1262	1262	589
358	20241018	130300	51801112	1262	1262	1262	1262	0
359	20241018	130200	51801112	1262	1262	1262	1262	200
360	20241018	130100	51548712	1263	1263	1263	1263	2238
361	20241018	130000	48722118	1263	1263	1263	1263	0
362	20241018	125900	48722118	1263	1263	1263	1263	0
363	20241018	125800	48722118	1263	1263	1263	1263	0
364	20241018	125700	48722118	1263	1263	1263	1263	0
365	20241018	125600	48722118	1263	1263	1263	1263	0
366	20241018	125500	48722118	1263	1263	1263	1263	0
367	20241018	125400	48722118	1263	1263	1263	1263	0
368	20241018	125300	48722118	1263	1263	1263	1263	0
369	20241018	125200	48722118	1263	1264	1264	1263	300
370	20241018	125100	48343158	1263	1263	1263	1263	0
371	20241018	125000	48343158	1263	1263	1263	1263	0
372	20241018	124900	48343158	1263	1263	1263	1263	0
373	20241018	124800	48343158	1263	1263	1263	1263	0
374	20241018	124700	48343158	1263	1270	1270	1263	21
375	20241018	124600	48316628	1263	1263	1263	1263	0
376	20241018	124500	48316628	1263	1264	1264	1263	1000
377	20241018	124400	47053558	1264	1264	1264	1264	24
378	20241018	124300	47023222	1263	1263	1263	1263	0
379	20241018	124200	47023222	1263	1264	1264	1263	670
380	20241018	124100	46177002	1265	1265	1265	1265	125
381	20241018	124000	46018877	1271	1271	1271	1271	0
382	20241018	123900	46018877	1271	1271	1271	1271	0
383	20241018	123800	46018877	1271	1271	1271	1271	10
384	20241018	123700	46006167	1267	1267	1267	1267	0
385	20241018	123600	46006167	1267	1267	1267	1267	0
386	20241018	123500	46006167	1267	1267	1267	1267	20
387	20241018	123400	45980827	1271	1271	1271	1271	0
388	20241018	123300	45980827	1271	1271	1271	1271	0
389	20241018	123200	45980827	1271	1271	1271	1271	0
390	20241018	123100	45980827	1271	1271	1271	1271	0
391	20241018	123000	45980827	1271	1271	1271	1271	0
392	20241018	122900	45980827	1271	1264	1271	1264	7000
393	20241018	122800	37119030	1264	1264	1264	1264	0
394	20241018	122700	37119030	1264	1264	1264	1264	5
395	20241018	122600	37112710	1264	1264	1264	1264	0
396	20241018	122500	37112710	1264	1266	1266	1264	2186
397	20241018	122400	34347724	1266	1266	1266	1266	0
398	20241018	122300	34347724	1266	1266	1266	1266	18
399	20241018	122200	34324936	1266	1266	1266	1266	14
400	20241018	122100	34307212	1266	1266	1266	1266	0
401	20241018	122000	34307212	1266	1266	1266	1266	100
402	20241018	121900	34180612	1266	1266	1266	1266	0
403	20241018	121800	34180612	1266	1266	1266	1266	0
404	20241018	121700	34180612	1266	1266	1266	1266	0
405	20241018	121600	34180612	1266	1266	1266	1266	0
406	20241018	121500	34180612	1266	1266	1266	1266	8
407	20241018	121400	34170484	1269	1269	1269	1269	0
408	20241018	121300	34170484	1269	1269	1269	1269	0
409	20241018	121200	34170484	1269	1269	1269	1269	63
410	20241018	121100	34090537	1271	1271	1271	1271	0
411	20241018	121000	34090537	1271	1271	1271	1271	0
412	20241018	120900	34090537	1271	1271	1271	1271	0
413	20241018	120800	34090537	1271	1271	1271	1271	0
414	20241018	120700	34090537	1271	1271	1271	1271	0
415	20241018	120600	34090537	1271	1271	1271	1271	0
416	20241018	120500	34090537	1271	1271	1271	1271	0
417	20241018	120400	34090537	1271	1271	1271	1271	0
418	20241018	120300	34090537	1271	1271	1271	1271	0
419	20241018	120200	34090537	1271	1271	1271	1271	0
420	20241018	120100	34090537	1271	1271	1271	1271	0
421	20241018	120000	34090537	1271	1271	1271	1271	0
422	20241018	115900	34090537	1271	1271	1271	1271	0
423	20241018	115800	34090537	1271	1271	1271	1271	0
424	20241018	115700	34090537	1271	1271	1271	1271	0
425	20241018	115600	34090537	1271	1271	1271	1271	0
426	20241018	115500	34090537	1271	1271	1271	1271	0
427	20241018	115400	34090537	1271	1271	1271	1271	0
428	20241018	115300	34090537	1271	1271	1271	1271	0
429	20241018	115200	34090537	1271	1271	1271	1271	0
430	20241018	115100	34090537	1271	1271	1271	1271	0
431	20241018	115000	34090537	1271	1271	1271	1271	0
432	20241018	114900	34090537	1271	1271	1271	1271	0
433	20241018	114800	34090537	1271	1271	1271	1271	0
434	20241018	114700	34090537	1271	1271	1271	1271	1
435	20241018	114600	34089266	1264	1264	1264	1264	0
436	20241018	114500	34089266	1264	1264	1264	1264	0
437	20241018	114400	34089266	1264	1264	1264	1264	0
438	20241018	114300	34089266	1264	1264	1264	1264	0
439	20241018	114200	34089266	1264	1264	1264	1264	0
440	20241018	114100	34089266	1264	1264	1264	1264	0
441	20241018	114000	34089266	1264	1264	1264	1264	300
442	20241018	113900	33710066	1263	1263	1263	1263	0
443	20241018	113800	33710066	1263	1263	1263	1263	0
444	20241018	113700	33710066	1263	1263	1263	1263	0
445	20241018	113600	33710066	1263	1263	1263	1263	1
446	20241018	113500	33708803	1271	1271	1271	1271	0
447	20241018	113400	33708803	1271	1271	1271	1271	0
448	20241018	113300	33708803	1271	1271	1271	1271	0
449	20241018	113200	33708803	1271	1271	1271	1271	0
450	20241018	113100	33708803	1271	1271	1271	1271	1
451	20241018	113000	33707532	1263	1263	1263	1263	0
452	20241018	112900	33707532	1263	1263	1263	1263	9
453	20241018	112800	33696165	1263	1263	1263	1263	0
454	20241018	112700	33696165	1263	1263	1263	1263	0
455	20241018	112600	33696165	1263	1263	1263	1263	0
456	20241018	112500	33696165	1263	1263	1263	1263	0
457	20241018	112400	33696165	1263	1263	1263	1263	5
458	20241018	112300	33689850	1271	1271	1271	1271	0
459	20241018	112200	33689850	1271	1271	1271	1271	1
460	20241018	112100	33688579	1263	1263	1263	1263	99
461	20241018	112000	33563542	1264	1264	1264	1264	1
462	20241018	111900	33562278	1271	1271	1271	1271	0
463	20241018	111800	33562278	1271	1271	1271	1271	0
464	20241018	111700	33562278	1271	1271	1271	1271	0
465	20241018	111600	33562278	1271	1271	1271	1271	0
466	20241018	111500	33562278	1271	1271	1271	1271	1
467	20241018	111400	33561007	1263	1263	1263	1263	1
468	20241018	111300	33559744	1263	1263	1263	1263	0
469	20241018	111200	33559744	1263	1263	1263	1263	55
470	20241018	111100	33490279	1264	1264	1264	1264	1039
471	20241018	111000	32176983	1271	1271	1271	1271	0
472	20241018	110900	32176983	1271	1271	1271	1271	0
473	20241018	110800	32176983	1271	1271	1271	1271	0
474	20241018	110700	32176983	1271	1271	1271	1271	0
475	20241018	110600	32176983	1271	1271	1271	1271	0
476	20241018	110500	32176983	1271	1271	1271	1271	0
477	20241018	110400	32176983	1271	1271	1271	1271	0
478	20241018	110300	32176983	1271	1271	1271	1271	1
479	20241018	110200	32175712	1264	1264	1264	1264	0
480	20241018	110100	32175712	1264	1264	1264	1264	0
481	20241018	110000	32175712	1264	1264	1264	1264	20
482	20241018	105900	32150432	1271	1271	1271	1271	1
483	20241018	105800	32149161	1264	1264	1264	1264	0
484	20241018	105700	32149161	1264	1264	1264	1264	2439
485	20241018	105600	29066265	1264	1264	1264	1264	3
486	20241018	105500	29062473	1271	1271	1271	1271	0
487	20241018	105400	29062473	1271	1271	1271	1271	0
488	20241018	105300	29062473	1271	1271	1271	1271	1
489	20241018	105200	29061202	1264	1264	1264	1264	0
490	20241018	105100	29061202	1264	1264	1264	1264	0
491	20241018	105000	29061202	1264	1264	1264	1264	407
492	20241018	104900	28546754	1271	1271	1271	1271	0
493	20241018	104800	28546754	1271	1271	1271	1271	1
494	20241018	104700	28545483	1271	1271	1271	1271	0
495	20241018	104600	28545483	1271	1271	1271	1271	0
496	20241018	104500	28545483	1271	1271	1271	1271	0
497	20241018	104400	28545483	1271	1264	1271	1264	100
498	20241018	104300	28419076	1271	1271	1271	1271	7
499	20241018	104200	28410179	1264	1264	1264	1264	3
500	20241018	104100	28406387	1272	1272	1272	1272	0
501	20241018	104000	28406387	1272	1272	1272	1272	0
502	20241018	103900	28406387	1272	1272	1272	1272	0
503	20241018	103800	28406387	1272	1272	1272	1272	0
504	20241018	103700	28406387	1272	1272	1272	1272	0
505	20241018	103600	28406387	1272	1272	1272	1272	0
506	20241018	103500	28406387	1272	1272	1272	1272	0
507	20241018	103400	28406387	1272	1272	1272	1272	0
508	20241018	103300	28406387	1272	1272	1272	1272	0
509	20241018	103200	28406387	1272	1272	1272	1272	0
510	20241018	103100	28406387	1272	1272	1272	1272	72
511	20241018	103000	28314803	1264	1264	1264	1264	0
512	20241018	102900	28314803	1264	1264	1264	1264	0
513	20241018	102800	28314803	1264	1264	1264	1264	0
514	20241018	102700	28314803	1264	1264	1264	1264	0
515	20241018	102600	28314803	1264	1264	1264	1264	413
516	20241018	102500	27792771	1264	1264	1264	1264	0
517	20241018	102400	27792771	1264	1264	1264	1264	0
518	20241018	102300	27792771	1264	1267	1267	1264	1068
519	20241018	102200	26439810	1268	1268	1268	1268	0
520	20241018	102100	26439810	1268	1269	1269	1268	526
521	20241018	102000	25772483	1275	1275	1275	1275	0
522	20241018	101900	25772483	1275	1269	1275	1269	4
523	20241018	101800	25767401	1269	1269	1269	1269	0
524	20241018	101700	25767401	1269	1269	1269	1269	400
525	20241018	101600	25259801	1269	1269	1269	1269	108
526	20241018	101500	25122749	1269	1269	1269	1269	0
527	20241018	101400	25122749	1269	1269	1269	1269	5000
528	20241018	101300	18777749	1269	1269	1269	1269	0
529	20241018	101200	18777749	1269	1269	1269	1269	0
530	20241018	101100	18777749	1269	1270	1270	1269	2958
531	20241018	101000	15022619	1275	1275	1275	1275	0
532	20241018	100900	15022619	1275	1275	1275	1275	0
533	20241018	100800	15022619	1275	1275	1275	1275	25
534	20241018	100700	14990744	1275	1275	1275	1275	28
535	20241018	100600	14955044	1276	1276	1276	1276	0
536	20241018	100500	14955044	1276	1276	1276	1276	2
537	20241018	100400	14952492	1270	1270	1270	1270	70
538	20241018	100300	14863592	1270	1272	1272	1270	668
539	20241018	100200	14014685	1276	1276	1276	1276	1
540	20241018	100100	14013409	1276	1276	1276	1276	0
541	20241018	100000	14013409	1276	1276	1276	1276	41
542	20241018	095900	13961093	1272	1272	1272	1272	0
543	20241018	095800	13961093	1272	1272	1272	1272	0
544	20241018	095700	13961093	1272	1274	1274	1272	1000
545	20241018	095600	12688086	1275	1275	1275	1275	13
546	20241018	095500	12671511	1275	1275	1275	1275	3
547	20241018	095400	12667686	1284	1284	1284	1284	57
548	20241018	095300	12594498	1284	1284	1284	1284	15
549	20241018	095200	12575238	1284	1284	1284	1284	0
550	20241018	095100	12575238	1284	1284	1284	1284	0
551	20241018	095000	12575238	1284	1284	1284	1284	0
552	20241018	094900	12575238	1284	1284	1284	1284	50
553	20241018	094800	12511038	1285	1285	1285	1285	0
554	20241018	094700	12511038	1285	1285	1285	1285	0
555	20241018	094600	12511038	1285	1285	1285	1285	0
556	20241018	094500	12511038	1285	1285	1285	1285	0
557	20241018	094400	12511038	1285	1283	1285	1283	14
558	20241018	094300	12493074	1283	1281	1283	1281	11
559	20241018	094200	12478971	1281	1280	1281	1280	6
560	20241018	094100	12471290	1280	1280	1280	1280	0
561	20241018	094000	12471290	1280	1280	1280	1280	1
562	20241018	093900	12470010	1280	1280	1280	1280	0
563	20241018	093800	12470010	1280	1280	1280	1280	3200
564	20241018	093700	8374010	1280	1280	1280	1280	0
565	20241018	093600	8374010	1280	1280	1280	1280	0
566	20241018	093500	8374010	1280	1280	1280	1280	1
567	20241018	093400	8372730	1277	1280	1280	1277	90
568	20241018	093300	8257680	1280	1280	1280	1280	12
569	20241018	093200	8242320	1280	1280	1280	1280	5
570	20241018	093100	8235920	1280	1280	1280	1280	50
571	20241018	093000	8171920	1279	1279	1279	1279	0
572	20241018	092900	8171920	1279	1279	1279	1279	0
573	20241018	092800	8171920	1279	1279	1279	1279	0
574	20241018	092700	8171920	1279	1279	1279	1279	0
575	20241018	092600	8171920	1279	1279	1279	1279	0
576	20241018	092500	8171920	1279	1279	1279	1279	0
577	20241018	092400	8171920	1279	1279	1279	1279	50
578	20241018	092300	8107970	1279	1277	1279	1277	1700
579	20241018	092200	5935158	1277	1277	1277	1277	1
580	20241018	092100	5933881	1268	1268	1268	1268	4
581	20241018	092000	5928809	1275	1275	1275	1275	50
582	20241018	091900	5865059	1275	1275	1275	1275	0
583	20241018	091800	5865059	1275	1275	1275	1275	0
584	20241018	091700	5865059	1275	1275	1275	1275	0
585	20241018	091600	5865059	1275	1275	1275	1275	1
586	20241018	091500	5863784	1275	1275	1275	1275	1000
587	20241018	091400	4588784	1273	1273	1273	1273	0
588	20241018	091300	4588784	1273	1270	1273	1270	600
589	20241018	091200	3825206	1269	1269	1269	1269	50
590	20241018	091100	3761756	1262	1262	1262	1262	0
591	20241018	091000	3761756	1262	1262	1262	1262	0
592	20241018	090900	3761756	1262	1262	1262	1262	0
593	20241018	090800	3761756	1262	1262	1262	1261	691
594	20241018	090700	2889737	1273	1273	1273	1273	0
595	20241018	090600	2889737	1273	1273	1273	1273	0
596	20241018	090500	2889737	1273	1273	1273	1273	0
597	20241018	090400	2889737	1273	1273	1273	1273	0
598	20241018	090300	2889737	1273	1273	1273	1273	0
599	20241018	090200	2889737	1273	1273	1273	1273	40
600	20241018	090100	2838817	1273	1261	1273	1261	12
601	20241018	090000	2823673	1273	1260	1273	1260	2241