KissMeData/040610/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	192500	44896533	1561	1561	1561	1561	396
3	20241018	192400	44896533	1561	1561	1561	1561	0
4	20241018	192300	44896533	1561	1561	1561	1561	0
5	20241018	192200	44896533	1561	1561	1561	1561	0
6	20241018	192100	44896533	1561	1561	1561	1561	0
7	20241018	192000	44896533	1561	1561	1561	1561	0
8	20241018	191900	44896533	1561	1561	1561	1561	0
9	20241018	191800	44896533	1561	1561	1561	1561	0
10	20241018	191700	44896533	1561	1561	1561	1561	0
11	20241018	191600	44896533	1561	1561	1561	1561	0
12	20241018	191500	44896533	1561	1561	1561	1561	0
13	20241018	191400	44896533	1561	1561	1561	1561	0
14	20241018	191300	44896533	1561	1561	1561	1561	0
15	20241018	191200	44896533	1561	1561	1561	1561	0
16	20241018	191100	44896533	1561	1561	1561	1561	0
17	20241018	191000	44896533	1561	1561	1561	1561	0
18	20241018	190900	44896533	1561	1561	1561	1561	0
19	20241018	190800	44896533	1561	1561	1561	1561	0
20	20241018	190700	44896533	1561	1561	1561	1561	0
21	20241018	190600	44896533	1561	1561	1561	1561	0
22	20241018	190500	44896533	1561	1561	1561	1561	0
23	20241018	190400	44896533	1561	1561	1561	1561	0
24	20241018	190300	44896533	1561	1561	1561	1561	0
25	20241018	190200	44896533	1561	1561	1561	1561	0
26	20241018	190100	44896533	1561	1561	1561	1561	0
27	20241018	190000	44896533	1561	1561	1561	1561	0
28	20241018	185900	44896533	1561	1561	1561	1561	0
29	20241018	185800	44896533	1561	1561	1561	1561	0
30	20241018	185700	44896533	1561	1561	1561	1561	0
31	20241018	185600	44896533	1561	1561	1561	1561	0
32	20241018	185500	44896533	1561	1561	1561	1561	396
33	20241018	185400	44896533	1561	1561	1561	1561	0
34	20241018	185300	44896533	1561	1561	1561	1561	0
35	20241018	185200	44896533	1561	1561	1561	1561	0
36	20241018	185100	44896533	1561	1561	1561	1561	0
37	20241018	185000	44896533	1561	1561	1561	1561	0
38	20241018	184900	44896533	1561	1561	1561	1561	0
39	20241018	184800	44896533	1561	1561	1561	1561	0
40	20241018	184700	44896533	1561	1561	1561	1561	0
41	20241018	184600	44896533	1561	1561	1561	1561	0
42	20241018	184500	44896533	1561	1561	1561	1561	0
43	20241018	184400	44896533	1561	1561	1561	1561	0
44	20241018	184300	44896533	1561	1561	1561	1561	0
45	20241018	184200	44896533	1561	1561	1561	1561	0
46	20241018	184100	44896533	1561	1561	1561	1561	0
47	20241018	184000	44896533	1561	1561	1561	1561	0
48	20241018	183900	44896533	1561	1561	1561	1561	0
49	20241018	183800	44896533	1561	1561	1561	1561	0
50	20241018	183700	44896533	1561	1561	1561	1561	0
51	20241018	183600	44896533	1561	1561	1561	1561	0
52	20241018	183500	44896533	1561	1561	1561	1561	0
53	20241018	183400	44896533	1561	1561	1561	1561	0
54	20241018	183300	44896533	1561	1561	1561	1561	0
55	20241018	183200	44896533	1561	1561	1561	1561	0
56	20241018	183100	44896533	1561	1561	1561	1561	0
57	20241018	183000	44896533	1561	1561	1561	1561	0
58	20241018	182900	44896533	1561	1561	1561	1561	0
59	20241018	182800	44896533	1561	1561	1561	1561	0
60	20241018	182700	44896533	1561	1561	1561	1561	0
61	20241018	182600	44896533	1561	1561	1561	1561	0
62	20241018	182500	44896533	1561	1561	1561	1561	396
63	20241018	182400	44896533	1561	1561	1561	1561	0
64	20241018	182300	44896533	1561	1561	1561	1561	0
65	20241018	182200	44896533	1561	1561	1561	1561	0
66	20241018	182100	44896533	1561	1561	1561	1561	0
67	20241018	182000	44896533	1561	1561	1561	1561	0
68	20241018	181900	44896533	1561	1561	1561	1561	0
69	20241018	181800	44896533	1561	1561	1561	1561	0
70	20241018	181700	44896533	1561	1561	1561	1561	0
71	20241018	181600	44896533	1561	1561	1561	1561	0
72	20241018	181500	44896533	1561	1561	1561	1561	0
73	20241018	181400	44896533	1561	1561	1561	1561	0
74	20241018	181300	44896533	1561	1561	1561	1561	0
75	20241018	181200	44896533	1561	1561	1561	1561	0
76	20241018	181100	44896533	1561	1561	1561	1561	0
77	20241018	181000	44896533	1561	1561	1561	1561	0
78	20241018	180900	44896533	1561	1561	1561	1561	0
79	20241018	180800	44896533	1561	1561	1561	1561	0
80	20241018	180700	44896533	1561	1561	1561	1561	0
81	20241018	180600	44896533	1561	1561	1561	1561	0
82	20241018	180500	44896533	1561	1561	1561	1561	0
83	20241018	180400	44896533	1561	1561	1561	1561	0
84	20241018	180300	44896533	1561	1561	1561	1561	0
85	20241018	180200	44896533	1561	1561	1561	1561	0
86	20241018	180100	44896533	1561	1561	1561	1561	0
87	20241018	180000	44896533	1561	1561	1561	1561	0
88	20241018	175900	44896533	1561	1561	1561	1561	0
89	20241018	175800	44896533	1561	1561	1561	1561	0
90	20241018	175700	44896533	1561	1561	1561	1561	0
91	20241018	175600	44896533	1561	1561	1561	1561	0
92	20241018	175500	44896533	1561	1561	1561	1561	396
93	20241018	175400	44896533	1561	1561	1561	1561	0
94	20241018	175300	44896533	1561	1561	1561	1561	0
95	20241018	175200	44896533	1561	1561	1561	1561	0
96	20241018	175100	44896533	1561	1561	1561	1561	0
97	20241018	175000	44896533	1561	1561	1561	1561	0
98	20241018	174900	44896533	1561	1561	1561	1561	0
99	20241018	174800	44896533	1561	1561	1561	1561	0
100	20241018	174700	44896533	1561	1561	1561	1561	0
101	20241018	174600	44896533	1561	1561	1561	1561	0
102	20241018	174500	44896533	1561	1561	1561	1561	0
103	20241018	174400	44896533	1561	1561	1561	1561	0
104	20241018	174300	44896533	1561	1561	1561	1561	0
105	20241018	174200	44896533	1561	1561	1561	1561	0
106	20241018	174100	44896533	1561	1561	1561	1561	0
107	20241018	174000	44896533	1561	1561	1561	1561	0
108	20241018	173900	44896533	1561	1561	1561	1561	0
109	20241018	173800	44896533	1561	1561	1561	1561	0
110	20241018	173700	44896533	1561	1561	1561	1561	0
111	20241018	173600	44896533	1561	1561	1561	1561	0
112	20241018	173500	44896533	1561	1561	1561	1561	0
113	20241018	173400	44896533	1561	1561	1561	1561	0
114	20241018	173300	44896533	1561	1561	1561	1561	0
115	20241018	173200	44896533	1561	1561	1561	1561	0
116	20241018	173100	44896533	1561	1561	1561	1561	0
117	20241018	173000	44896533	1561	1561	1561	1561	0
118	20241018	172900	44896533	1561	1561	1561	1561	0
119	20241018	172800	44896533	1561	1561	1561	1561	0
120	20241018	172700	44896533	1561	1561	1561	1561	0
121	20241018	172600	44896533	1561	1561	1561	1561	0
122	20241018	172500	44896533	1561	1561	1561	1561	396
123	20241018	172400	44896533	1561	1561	1561	1561	0
124	20241018	172300	44896533	1561	1561	1561	1561	0
125	20241018	172200	44896533	1561	1561	1561	1561	0
126	20241018	172100	44896533	1561	1561	1561	1561	0
127	20241018	172000	44896533	1561	1561	1561	1561	0
128	20241018	171900	44896533	1561	1561	1561	1561	0
129	20241018	171800	44896533	1561	1561	1561	1561	0
130	20241018	171700	44896533	1561	1561	1561	1561	0
131	20241018	171600	44896533	1561	1561	1561	1561	0
132	20241018	171500	44896533	1561	1561	1561	1561	0
133	20241018	171400	44896533	1561	1561	1561	1561	0
134	20241018	171300	44896533	1561	1561	1561	1561	0
135	20241018	171200	44896533	1561	1561	1561	1561	0
136	20241018	171100	44896533	1561	1561	1561	1561	0
137	20241018	171000	44896533	1561	1561	1561	1561	0
138	20241018	170900	44896533	1561	1561	1561	1561	0
139	20241018	170800	44896533	1561	1561	1561	1561	0
140	20241018	170700	44896533	1561	1561	1561	1561	0
141	20241018	170600	44896533	1561	1561	1561	1561	0
142	20241018	170500	44896533	1561	1561	1561	1561	0
143	20241018	170400	44896533	1561	1561	1561	1561	0
144	20241018	170300	44896533	1561	1561	1561	1561	0
145	20241018	170200	44896533	1561	1561	1561	1561	0
146	20241018	170100	44896533	1561	1561	1561	1561	0
147	20241018	170000	44896533	1561	1561	1561	1561	0
148	20241018	165900	44896533	1561	1561	1561	1561	0
149	20241018	165800	44896533	1561	1561	1561	1561	0
150	20241018	165700	44896533	1561	1561	1561	1561	0
151	20241018	165600	44896533	1561	1561	1561	1561	0
152	20241018	165500	44896533	1561	1561	1561	1561	396
153	20241018	165400	44896533	1561	1561	1561	1561	0
154	20241018	165300	44896533	1561	1561	1561	1561	0
155	20241018	165200	44896533	1561	1561	1561	1561	0
156	20241018	165100	44896533	1561	1561	1561	1561	0
157	20241018	165000	44896533	1561	1561	1561	1561	0
158	20241018	164900	44896533	1561	1561	1561	1561	0
159	20241018	164800	44896533	1561	1561	1561	1561	0
160	20241018	164700	44896533	1561	1561	1561	1561	0
161	20241018	164600	44896533	1561	1561	1561	1561	0
162	20241018	164500	44896533	1561	1561	1561	1561	0
163	20241018	164400	44896533	1561	1561	1561	1561	0
164	20241018	164300	44896533	1561	1561	1561	1561	0
165	20241018	164200	44896533	1561	1561	1561	1561	0
166	20241018	164100	44896533	1561	1561	1561	1561	0
167	20241018	164000	44896533	1561	1561	1561	1561	0
168	20241018	163900	44896533	1561	1561	1561	1561	0
169	20241018	163800	44896533	1561	1561	1561	1561	0
170	20241018	163700	44896533	1561	1561	1561	1561	0
171	20241018	163600	44896533	1561	1561	1561	1561	0
172	20241018	163500	44896533	1561	1561	1561	1561	0
173	20241018	163400	44896533	1561	1561	1561	1561	0
174	20241018	163300	44896533	1561	1561	1561	1561	0
175	20241018	163200	44896533	1561	1561	1561	1561	0
176	20241018	163100	44896533	1561	1561	1561	1561	0
177	20241018	163000	44896533	1561	1561	1561	1561	0
178	20241018	162900	44896533	1561	1561	1561	1561	0
179	20241018	162800	44896533	1561	1561	1561	1561	0
180	20241018	162700	44896533	1561	1561	1561	1561	0
181	20241018	162600	44896533	1561	1561	1561	1561	0
182	20241018	162500	44896533	1561	1561	1561	1561	396
183	20241018	162400	44896533	1561	1561	1561	1561	0
184	20241018	162300	44896533	1561	1561	1561	1561	0
185	20241018	162200	44896533	1561	1561	1561	1561	0
186	20241018	162100	44896533	1561	1561	1561	1561	0
187	20241018	162000	44896533	1561	1561	1561	1561	0
188	20241018	161900	44896533	1561	1561	1561	1561	0
189	20241018	161800	44896533	1561	1561	1561	1561	0
190	20241018	161700	44896533	1561	1561	1561	1561	0
191	20241018	161600	44896533	1561	1561	1561	1561	0
192	20241018	161500	44896533	1561	1561	1561	1561	0
193	20241018	161400	44896533	1561	1561	1561	1561	0
194	20241018	161300	44896533	1561	1561	1561	1561	0
195	20241018	161200	44896533	1561	1561	1561	1561	0
196	20241018	161100	44896533	1561	1561	1561	1561	0
197	20241018	161000	44896533	1561	1561	1561	1561	0
198	20241018	160900	44896533	1561	1561	1561	1561	0
199	20241018	160800	44896533	1561	1561	1561	1561	0
200	20241018	160700	44896533	1561	1561	1561	1561	0
201	20241018	160600	44896533	1561	1561	1561	1561	0
202	20241018	160500	44896533	1561	1561	1561	1561	0
203	20241018	160400	44896533	1561	1561	1561	1561	0
204	20241018	160300	44896533	1561	1561	1561	1561	0
205	20241018	160200	44896533	1561	1561	1561	1561	0
206	20241018	160100	44896533	1561	1561	1561	1561	0
207	20241018	160000	44896533	1561	1561	1561	1561	0
208	20241018	155900	44896533	1561	1561	1561	1561	0
209	20241018	155800	44896533	1561	1561	1561	1561	0
210	20241018	155700	44896533	1561	1561	1561	1561	0
211	20241018	155600	44896533	1561	1561	1561	1561	0
212	20241018	155500	44896533	1561	1561	1561	1561	396
213	20241018	155400	44896533	1561	1561	1561	1561	0
214	20241018	155300	44896533	1561	1561	1561	1561	0
215	20241018	155200	44896533	1561	1561	1561	1561	0
216	20241018	155100	44896533	1561	1561	1561	1561	0
217	20241018	155000	44896533	1561	1561	1561	1561	0
218	20241018	154900	44896533	1561	1561	1561	1561	0
219	20241018	154800	44896533	1561	1561	1561	1561	0
220	20241018	154700	44896533	1561	1561	1561	1561	0
221	20241018	154600	44896533	1561	1561	1561	1561	0
222	20241018	154500	44896533	1561	1561	1561	1561	0
223	20241018	154400	44896533	1561	1561	1561	1561	0
224	20241018	154300	44896533	1561	1561	1561	1561	0
225	20241018	154200	44896533	1561	1561	1561	1561	0
226	20241018	154100	44896533	1561	1561	1561	1561	0
227	20241018	154000	44896533	1561	1561	1561	1561	0
228	20241018	153900	44896533	1561	1561	1561	1561	0
229	20241018	153800	44896533	1561	1561	1561	1561	0
230	20241018	153700	44896533	1561	1561	1561	1561	0
231	20241018	153600	44896533	1561	1561	1561	1561	0
232	20241018	153500	44896533	1561	1561	1561	1561	0
233	20241018	153400	44896533	1561	1561	1561	1561	0
234	20241018	153300	44896533	1561	1561	1561	1561	0
235	20241018	153200	44896533	1561	1561	1561	1561	0
236	20241018	153100	44896533	1561	1561	1561	1561	0
237	20241018	153000	44896533	1561	1561	1561	1561	396
238	20241018	152900	44278377	1550	1550	1550	1550	0
239	20241018	152800	44278377	1550	1550	1550	1550	0
240	20241018	152700	44278377	1550	1550	1550	1550	0
241	20241018	152600	44278377	1550	1550	1550	1550	0
242	20241018	152500	44278377	1550	1550	1550	1550	0
243	20241018	152400	44278377	1550	1550	1550	1550	0
244	20241018	152300	44278377	1550	1550	1550	1550	0
245	20241018	152200	44278377	1550	1550	1550	1550	0
246	20241018	152100	44278377	1550	1550	1550	1550	0
247	20241018	152000	44278377	1550	1550	1550	1550	0
248	20241018	151900	44278377	1550	1550	1550	1550	1111
249	20241018	151800	42556327	1556	1556	1556	1556	0
250	20241018	151700	42556327	1556	1556	1556	1556	0
251	20241018	151600	42556327	1556	1556	1556	1556	1
252	20241018	151500	42554771	1550	1551	1551	1550	1111
253	20241018	151400	40832621	1550	1550	1550	1550	0
254	20241018	151300	40832621	1550	1550	1550	1550	0
255	20241018	151200	40832621	1550	1550	1550	1550	54
256	20241018	151100	40748921	1550	1550	1550	1550	0
257	20241018	151000	40748921	1550	1550	1550	1550	1011
258	20241018	150900	39181871	1550	1550	1550	1550	0
259	20241018	150800	39181871	1550	1550	1550	1550	0
260	20241018	150700	39181871	1550	1553	1553	1550	1000
261	20241018	150600	37630980	1553	1553	1553	1553	0
262	20241018	150500	37630980	1553	1553	1553	1553	0
263	20241018	150400	37630980	1553	1555	1555	1553	235
264	20241018	150300	37265849	1555	1552	1555	1552	63
265	20241018	150200	37167887	1554	1552	1554	1552	908
266	20241018	150100	35758071	1552	1552	1552	1552	7
267	20241018	150000	35747207	1550	1550	1550	1550	0
268	20241018	145900	35747207	1550	1550	1550	1550	0
269	20241018	145800	35747207	1550	1550	1550	1550	0
270	20241018	145700	35747207	1550	1550	1550	1550	49
271	20241018	145600	35671257	1550	1550	1550	1550	100
272	20241018	145500	35516257	1548	1548	1548	1548	0
273	20241018	145400	35516257	1548	1548	1548	1548	0
274	20241018	145300	35516257	1548	1548	1548	1548	0
275	20241018	145200	35516257	1548	1548	1548	1548	0
276	20241018	145100	35516257	1548	1548	1548	1548	0
277	20241018	145000	35516257	1548	1548	1548	1548	0
278	20241018	144900	35516257	1548	1548	1548	1548	0
279	20241018	144800	35516257	1548	1548	1548	1548	0
280	20241018	144700	35516257	1548	1548	1548	1548	0
281	20241018	144600	35516257	1548	1548	1548	1548	0
282	20241018	144500	35516257	1548	1548	1548	1548	0
283	20241018	144400	35516257	1548	1553	1553	1548	2500
284	20241018	144300	31642681	1555	1555	1555	1555	0
285	20241018	144200	31642681	1555	1555	1555	1555	0
286	20241018	144100	31642681	1555	1555	1555	1555	0
287	20241018	144000	31642681	1555	1555	1555	1555	0
288	20241018	143900	31642681	1555	1555	1555	1555	0
289	20241018	143800	31642681	1555	1555	1555	1555	0
290	20241018	143700	31642681	1555	1555	1555	1555	0
291	20241018	143600	31642681	1555	1555	1555	1555	0
292	20241018	143500	31642681	1555	1555	1555	1555	0
293	20241018	143400	31642681	1555	1555	1555	1555	0
294	20241018	143300	31642681	1555	1555	1555	1555	0
295	20241018	143200	31642681	1555	1555	1555	1555	0
296	20241018	143100	31642681	1555	1555	1555	1555	0
297	20241018	143000	31642681	1555	1555	1555	1555	0
298	20241018	142900	31642681	1555	1555	1555	1555	0
299	20241018	142800	31642681	1555	1555	1555	1555	0
300	20241018	142700	31642681	1555	1555	1555	1555	0
301	20241018	142600	31642681	1555	1555	1555	1555	1
302	20241018	142500	31641126	1556	1556	1556	1556	0
303	20241018	142400	31641126	1556	1556	1556	1556	0
304	20241018	142300	31641126	1556	1554	1556	1554	59
305	20241018	142200	31549324	1556	1556	1556	1556	0
306	20241018	142100	31549324	1556	1556	1556	1556	0
307	20241018	142000	31549324	1556	1556	1556	1556	0
308	20241018	141900	31549324	1556	1556	1556	1556	0
309	20241018	141800	31549324	1556	1556	1556	1556	0
310	20241018	141700	31549324	1556	1556	1556	1556	0
311	20241018	141600	31549324	1556	1556	1556	1556	0
312	20241018	141500	31549324	1556	1556	1556	1556	0
313	20241018	141400	31549324	1556	1556	1556	1556	0
314	20241018	141300	31549324	1556	1556	1556	1556	0
315	20241018	141200	31549324	1556	1556	1556	1556	0
316	20241018	141100	31549324	1556	1556	1556	1556	0
317	20241018	141000	31549324	1556	1556	1556	1556	0
318	20241018	140900	31549324	1556	1556	1556	1556	0
319	20241018	140800	31549324	1556	1556	1556	1556	0
320	20241018	140700	31549324	1556	1556	1556	1556	0
321	20241018	140600	31549324	1556	1556	1556	1556	0
322	20241018	140500	31549324	1556	1556	1556	1556	0
323	20241018	140400	31549324	1556	1556	1556	1556	0
324	20241018	140300	31549324	1556	1556	1556	1556	0
325	20241018	140200	31549324	1556	1556	1556	1556	0
326	20241018	140100	31549324	1556	1556	1556	1556	0
327	20241018	140000	31549324	1556	1556	1556	1556	0
328	20241018	135900	31549324	1556	1556	1556	1556	0
329	20241018	135800	31549324	1556	1556	1556	1556	0
330	20241018	135700	31549324	1556	1556	1556	1556	0
331	20241018	135600	31549324	1556	1556	1556	1556	0
332	20241018	135500	31549324	1556	1554	1556	1554	2
333	20241018	135400	31546214	1552	1552	1552	1552	0
334	20241018	135300	31546214	1552	1552	1552	1552	0
335	20241018	135200	31546214	1552	1552	1552	1552	86
336	20241018	135100	31412742	1552	1552	1552	1552	0
337	20241018	135000	31412742	1552	1552	1552	1552	0
338	20241018	134900	31412742	1552	1552	1552	1552	0
339	20241018	134800	31412742	1552	1552	1552	1552	0
340	20241018	134700	31412742	1552	1552	1552	1552	0
341	20241018	134600	31412742	1552	1552	1552	1552	0
342	20241018	134500	31412742	1552	1552	1552	1552	0
343	20241018	134400	31412742	1552	1552	1552	1552	0
344	20241018	134300	31412742	1552	1552	1552	1552	0
345	20241018	134200	31412742	1552	1552	1552	1552	0
346	20241018	134100	31412742	1552	1552	1552	1552	0
347	20241018	134000	31412742	1552	1552	1552	1552	89
348	20241018	133900	31274614	1552	1552	1552	1552	0
349	20241018	133800	31274614	1552	1552	1552	1552	0
350	20241018	133700	31274614	1552	1552	1552	1552	0
351	20241018	133600	31274614	1552	1552	1552	1552	0
352	20241018	133500	31274614	1552	1552	1552	1552	211
353	20241018	133400	30947142	1552	1552	1552	1552	0
354	20241018	133300	30947142	1552	1552	1552	1552	0
355	20241018	133200	30947142	1552	1552	1552	1552	0
356	20241018	133100	30947142	1552	1552	1552	1552	1
357	20241018	133000	30945590	1551	1551	1551	1551	0
358	20241018	132900	30945590	1551	1551	1551	1551	0
359	20241018	132800	30945590	1551	1551	1551	1551	0
360	20241018	132700	30945590	1551	1551	1551	1551	0
361	20241018	132600	30945590	1551	1551	1551	1551	0
362	20241018	132500	30945590	1551	1551	1551	1551	0
363	20241018	132400	30945590	1551	1551	1551	1551	0
364	20241018	132300	30945590	1551	1551	1551	1551	0
365	20241018	132200	30945590	1551	1551	1551	1551	0
366	20241018	132100	30945590	1551	1551	1551	1551	0
367	20241018	132000	30945590	1551	1551	1551	1551	0
368	20241018	131900	30945590	1551	1551	1551	1551	0
369	20241018	131800	30945590	1551	1551	1551	1551	0
370	20241018	131700	30945590	1551	1551	1551	1551	211
371	20241018	131600	30618329	1550	1550	1550	1550	370
372	20241018	131500	30044829	1550	1550	1550	1550	0
373	20241018	131400	30044829	1550	1550	1550	1550	0
374	20241018	131300	30044829	1550	1550	1550	1550	0
375	20241018	131200	30044829	1550	1550	1550	1550	0
376	20241018	131100	30044829	1550	1550	1550	1550	0
377	20241018	131000	30044829	1550	1550	1550	1550	104
378	20241018	130900	29883629	1550	1550	1550	1550	0
379	20241018	130800	29883629	1550	1550	1550	1550	0
380	20241018	130700	29883629	1550	1550	1550	1550	0
381	20241018	130600	29883629	1550	1550	1550	1550	0
382	20241018	130500	29883629	1550	1550	1550	1550	0
383	20241018	130400	29883629	1550	1550	1550	1550	0
384	20241018	130300	29883629	1550	1550	1550	1550	10
385	20241018	130200	29868129	1549	1549	1549	1549	0
386	20241018	130100	29868129	1549	1549	1549	1549	0
387	20241018	130000	29868129	1549	1550	1550	1549	500
388	20241018	125900	29093547	1550	1551	1551	1550	2500
389	20241018	125800	25218159	1552	1552	1552	1552	50
390	20241018	125700	25140559	1552	1552	1552	1552	0
391	20241018	125600	25140559	1552	1552	1552	1552	100
392	20241018	125500	24985359	1552	1553	1553	1552	50
393	20241018	125400	24907749	1553	1553	1553	1553	10
394	20241018	125300	24892219	1552	1552	1552	1552	0
395	20241018	125200	24892219	1552	1553	1553	1552	1330
396	20241018	125100	22827981	1554	1554	1554	1554	0
397	20241018	125000	22827981	1554	1554	1554	1554	0
398	20241018	124900	22827981	1554	1554	1554	1554	0
399	20241018	124800	22827981	1554	1554	1554	1554	0
400	20241018	124700	22827981	1554	1554	1554	1554	0
401	20241018	124600	22827981	1554	1554	1554	1554	0
402	20241018	124500	22827981	1554	1554	1554	1554	0
403	20241018	124400	22827981	1554	1554	1554	1554	0
404	20241018	124300	22827981	1554	1554	1554	1554	0
405	20241018	124200	22827981	1554	1554	1554	1554	0
406	20241018	124100	22827981	1554	1554	1554	1554	0
407	20241018	124000	22827981	1554	1554	1554	1554	0
408	20241018	123900	22827981	1554	1554	1554	1554	285
409	20241018	123800	22385091	1554	1554	1554	1554	0
410	20241018	123700	22385091	1554	1554	1554	1554	0
411	20241018	123600	22385091	1554	1554	1554	1554	40
412	20241018	123500	22322931	1554	1554	1554	1554	0
413	20241018	123400	22322931	1554	1554	1554	1554	0
414	20241018	123300	22322931	1554	1554	1554	1554	0
415	20241018	123200	22322931	1554	1554	1554	1554	0
416	20241018	123100	22322931	1554	1554	1554	1554	0
417	20241018	123000	22322931	1554	1554	1554	1554	0
418	20241018	122900	22322931	1554	1554	1554	1554	0
419	20241018	122800	22322931	1554	1554	1554	1554	0
420	20241018	122700	22322931	1554	1554	1554	1554	0
421	20241018	122600	22322931	1554	1554	1554	1554	0
422	20241018	122500	22322931	1554	1554	1554	1554	0
423	20241018	122400	22322931	1554	1554	1554	1554	0
424	20241018	122300	22322931	1554	1554	1554	1554	0
425	20241018	122200	22322931	1554	1554	1554	1554	0
426	20241018	122100	22322931	1554	1554	1554	1554	0
427	20241018	122000	22322931	1554	1554	1554	1554	0
428	20241018	121900	22322931	1554	1554	1554	1554	0
429	20241018	121800	22322931	1554	1556	1563	1554	301
430	20241018	121700	21852837	1562	1562	1562	1562	0
431	20241018	121600	21852837	1562	1562	1562	1562	0
432	20241018	121500	21852837	1562	1562	1562	1562	0
433	20241018	121400	21852837	1562	1562	1562	1562	0
434	20241018	121300	21852837	1562	1562	1562	1562	0
435	20241018	121200	21852837	1562	1562	1562	1562	0
436	20241018	121100	21852837	1562	1562	1562	1562	0
437	20241018	121000	21852837	1562	1562	1562	1562	0
438	20241018	120900	21852837	1562	1562	1562	1562	0
439	20241018	120800	21852837	1562	1562	1562	1562	0
440	20241018	120700	21852837	1562	1562	1562	1562	0
441	20241018	120600	21852837	1562	1562	1562	1562	0
442	20241018	120500	21852837	1562	1562	1562	1562	0
443	20241018	120400	21852837	1562	1562	1562	1562	0
444	20241018	120300	21852837	1562	1562	1562	1562	0
445	20241018	120200	21852837	1562	1562	1562	1562	0
446	20241018	120100	21852837	1562	1562	1562	1562	0
447	20241018	120000	21852837	1562	1562	1562	1562	0
448	20241018	115900	21852837	1562	1562	1562	1562	0
449	20241018	115800	21852837	1562	1562	1562	1562	0
450	20241018	115700	21852837	1562	1555	1562	1555	2
451	20241018	115600	21849720	1554	1554	1554	1554	0
452	20241018	115500	21849720	1554	1554	1554	1554	0
453	20241018	115400	21849720	1554	1554	1554	1554	0
454	20241018	115300	21849720	1554	1554	1554	1554	0
455	20241018	115200	21849720	1554	1554	1554	1554	0
456	20241018	115100	21849720	1554	1554	1554	1554	0
457	20241018	115000	21849720	1554	1554	1554	1554	0
458	20241018	114900	21849720	1554	1554	1554	1554	0
459	20241018	114800	21849720	1554	1554	1554	1554	0
460	20241018	114700	21849720	1554	1554	1554	1554	0
461	20241018	114600	21849720	1554	1554	1554	1554	21
462	20241018	114500	21817086	1555	1554	1555	1554	120
463	20241018	114400	21630506	1554	1556	1556	1554	124
464	20241018	114300	21437808	1562	1562	1562	1562	0
465	20241018	114200	21437808	1562	1562	1562	1562	0
466	20241018	114100	21437808	1562	1562	1562	1562	0
467	20241018	114000	21437808	1562	1562	1562	1562	0
468	20241018	113900	21437808	1562	1562	1562	1562	0
469	20241018	113800	21437808	1562	1556	1562	1556	2
470	20241018	113700	21434690	1554	1554	1554	1554	0
471	20241018	113600	21434690	1554	1554	1554	1554	0
472	20241018	113500	21434690	1554	1554	1554	1554	0
473	20241018	113400	21434690	1554	1554	1554	1554	0
474	20241018	113300	21434690	1554	1554	1554	1554	0
475	20241018	113200	21434690	1554	1554	1554	1554	0
476	20241018	113100	21434690	1554	1554	1554	1554	0
477	20241018	113000	21434690	1554	1554	1554	1554	10
478	20241018	112900	21419150	1554	1554	1554	1554	121
479	20241018	112800	21231116	1553	1553	1553	1553	0
480	20241018	112700	21231116	1553	1553	1553	1553	0
481	20241018	112600	21231116	1553	1553	1553	1553	0
482	20241018	112500	21231116	1553	1553	1553	1553	0
483	20241018	112400	21231116	1553	1553	1553	1553	63
484	20241018	112300	21133277	1552	1552	1552	1552	67
485	20241018	112200	21029293	1554	1554	1554	1554	0
486	20241018	112100	21029293	1554	1554	1554	1554	0
487	20241018	112000	21029293	1554	1554	1554	1554	1
488	20241018	111900	21027739	1553	1553	1553	1553	0
489	20241018	111800	21027739	1553	1553	1553	1553	119
490	20241018	111700	20842932	1562	1562	1562	1562	0
491	20241018	111600	20842932	1562	1562	1562	1562	0
492	20241018	111500	20842932	1562	1562	1562	1562	0
493	20241018	111400	20842932	1562	1562	1562	1562	0
494	20241018	111300	20842932	1562	1555	1562	1555	4
495	20241018	111200	20836698	1553	1556	1556	1553	3042
496	20241018	111100	16109126	1556	1556	1556	1556	0
497	20241018	111000	16109126	1556	1557	1557	1556	120
498	20241018	110900	15922402	1558	1558	1558	1558	4
499	20241018	110800	15916170	1556	1556	1556	1556	0
500	20241018	110700	15916170	1556	1558	1558	1556	6
501	20241018	110600	15906832	1558	1558	1558	1558	0
502	20241018	110500	15906832	1558	1558	1558	1558	0
503	20241018	110400	15906832	1558	1558	1558	1558	0
504	20241018	110300	15906832	1558	1558	1558	1558	0
505	20241018	110200	15906832	1558	1558	1558	1558	0
506	20241018	110100	15906832	1558	1558	1558	1558	0
507	20241018	110000	15906832	1558	1558	1558	1558	0
508	20241018	105900	15906832	1558	1558	1558	1558	39
509	20241018	105800	15846070	1558	1558	1558	1558	41
510	20241018	105700	15782192	1558	1558	1558	1558	0
511	20241018	105600	15782192	1558	1558	1558	1558	0
512	20241018	105500	15782192	1558	1558	1558	1558	0
513	20241018	105400	15782192	1558	1558	1558	1558	1
514	20241018	105300	15780634	1556	1556	1556	1556	0
515	20241018	105200	15780634	1556	1556	1556	1556	6
516	20241018	105100	15771298	1556	1556	1556	1556	0
517	20241018	105000	15771298	1556	1556	1556	1556	200
518	20241018	104900	15460098	1556	1558	1558	1556	2
519	20241018	104800	15456984	1556	1556	1556	1556	0
520	20241018	104700	15456984	1556	1556	1556	1556	0
521	20241018	104600	15456984	1556	1556	1556	1556	0
522	20241018	104500	15456984	1556	1556	1556	1556	6
523	20241018	104400	15447648	1556	1556	1556	1556	0
524	20241018	104300	15447648	1556	1556	1556	1556	0
525	20241018	104200	15447648	1556	1556	1556	1556	0
526	20241018	104100	15447648	1556	1556	1556	1556	0
527	20241018	104000	15447648	1556	1556	1556	1556	0
528	20241018	103900	15447648	1556	1556	1556	1556	0
529	20241018	103800	15447648	1556	1556	1556	1556	0
530	20241018	103700	15447648	1556	1556	1556	1556	0
531	20241018	103600	15447648	1556	1556	1556	1556	0
532	20241018	103500	15447648	1556	1556	1556	1556	0
533	20241018	103400	15447648	1556	1556	1556	1556	300
534	20241018	103300	14980848	1557	1560	1560	1557	536
535	20241018	103200	14146051	1565	1562	1565	1562	4
536	20241018	103100	14139799	1558	1558	1558	1558	0
537	20241018	103000	14139799	1558	1560	1560	1558	6
538	20241018	102900	14130449	1566	1566	1566	1566	0
539	20241018	102800	14130449	1566	1566	1566	1566	0
540	20241018	102700	14130449	1566	1566	1566	1566	0
541	20241018	102600	14130449	1566	1566	1566	1566	0
542	20241018	102500	14130449	1566	1566	1566	1566	0
543	20241018	102400	14130449	1566	1566	1566	1566	0
544	20241018	102300	14130449	1566	1566	1566	1566	0
545	20241018	102200	14130449	1566	1566	1566	1566	0
546	20241018	102100	14130449	1566	1562	1566	1562	30
547	20241018	102000	14083501	1562	1562	1562	1562	0
548	20241018	101900	14083501	1562	1562	1562	1562	0
549	20241018	101800	14083501	1562	1562	1562	1562	0
550	20241018	101700	14083501	1562	1562	1562	1562	11
551	20241018	101600	14066319	1562	1560	1562	1560	32
552	20241018	101500	14016355	1557	1558	1559	1557	656
553	20241018	101400	12993752	1557	1557	1557	1557	6
554	20241018	101300	12984410	1558	1558	1558	1558	0
555	20241018	101200	12984410	1558	1559	1559	1558	5
556	20241018	101100	12976619	1559	1559	1559	1559	1
557	20241018	101000	12975060	1560	1563	1564	1560	949
558	20241018	100900	11494404	1565	1560	1565	1560	51
559	20241018	100800	11414774	1556	1556	1556	1556	0
560	20241018	100700	11414774	1556	1557	1558	1556	641
561	20241018	100600	10416099	1556	1556	1556	1556	0
562	20241018	100500	10416099	1556	1558	1558	1556	34
563	20241018	100400	10363147	1559	1559	1559	1559	0
564	20241018	100300	10363147	1559	1559	1559	1559	16
565	20241018	100200	10338203	1560	1561	1561	1560	2
566	20241018	100100	10335082	1560	1564	1564	1560	673
567	20241018	100000	9284529	1563	1564	1564	1563	7
568	20241018	095900	9273587	1562	1562	1562	1562	0
569	20241018	095800	9273587	1562	1562	1562	1562	12
570	20241018	095700	9254843	1562	1564	1564	1561	25
571	20241018	095600	9215801	1563	1563	1565	1563	15
572	20241018	095500	9192352	1556	1556	1556	1556	0
573	20241018	095400	9192352	1556	1556	1556	1556	0
574	20241018	095300	9192352	1556	1556	1556	1556	0
575	20241018	095200	9192352	1556	1558	1558	1556	1000
576	20241018	095100	7636250	1558	1560	1560	1558	1100
577	20241018	095000	5921264	1562	1562	1562	1562	0
578	20241018	094900	5921264	1562	1562	1562	1562	0
579	20241018	094800	5921264	1562	1562	1562	1562	0
580	20241018	094700	5921264	1562	1562	1562	1562	0
581	20241018	094600	5921264	1562	1562	1562	1562	0
582	20241018	094500	5921264	1562	1562	1562	1562	0
583	20241018	094400	5921264	1562	1562	1562	1562	0
584	20241018	094300	5921264	1562	1562	1562	1562	1
585	20241018	094200	5919702	1560	1560	1560	1558	16
586	20241018	094100	5894744	1560	1560	1560	1560	0
587	20241018	094000	5894744	1560	1560	1560	1560	1
588	20241018	093900	5893184	1561	1561	1561	1561	0
589	20241018	093800	5893184	1561	1561	1561	1561	1
590	20241018	093700	5891623	1562	1562	1562	1562	0
591	20241018	093600	5891623	1562	1562	1562	1562	0
592	20241018	093500	5891623	1562	1562	1562	1562	0
593	20241018	093400	5891623	1562	1563	1563	1562	2
594	20241018	093300	5888498	1560	1558	1565	1558	17
595	20241018	093200	5861977	1558	1558	1558	1558	55
596	20241018	093100	5776287	1558	1558	1558	1558	121
597	20241018	093000	5587769	1557	1557	1557	1557	1
598	20241018	092900	5586212	1566	1559	1566	1559	2
599	20241018	092800	5583087	1557	1558	1567	1557	121
600	20241018	092700	5394303	1556	1556	1556	1556	665
601	20241018	092600	4359563	1555	1556	1556	1555	1201
602	20241018	092500	2491289	1556	1556	1556	1556	0
603	20241018	092400	2491289	1556	1556	1556	1556	0
604	20241018	092300	2491289	1556	1556	1556	1556	0
605	20241018	092200	2491289	1556	1556	1556	1556	0
606	20241018	092100	2491289	1556	1556	1556	1556	18
607	20241018	092000	2463281	1559	1556	1559	1556	37
608	20241018	091900	2405701	1555	1555	1555	1555	0
609	20241018	091800	2405701	1555	1555	1555	1555	1
610	20241018	091700	2404146	1559	1557	1559	1557	3
611	20241018	091600	2399473	1555	1555	1555	1555	0
612	20241018	091500	2399473	1555	1555	1555	1555	0
613	20241018	091400	2399473	1555	1555	1555	1555	0
614	20241018	091300	2399473	1555	1557	1557	1555	500
615	20241018	091200	1621403	1558	1558	1558	1558	0
616	20241018	091100	1621403	1558	1561	1561	1558	1011
617	20241018	091000	43742	1562	1562	1562	1562	0
618	20241018	090900	43742	1562	1562	1562	1562	18
619	20241018	090800	15626	1562	1562	1562	1562	0
620	20241018	090700	15626	1562	1562	1562	1562	0
621	20241018	090600	15626	1562	1562	1562	1562	0
622	20241018	090500	15626	1562	1562	1562	1562	3
623	20241018	090400	10940	1562	1562	1562	1562	0
624	20241018	090300	10940	1562	1562	1562	1562	0
625	20241018	090200	10940	1562	1562	1562	1562	1
626	20241018	090100	9378	1564	1562	1564	1562	2
627	20241018	090000	6252	1563	1563	1563	1563	4