KissMeData/038540/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	192300	292757303	1579	1579	1579	1579	1334
3	20241018	192200	292757303	1579	1579	1579	1579	0
4	20241018	192100	292757303	1579	1579	1579	1579	0
5	20241018	192000	292757303	1579	1579	1579	1579	0
6	20241018	191900	292757303	1579	1579	1579	1579	0
7	20241018	191800	292757303	1579	1579	1579	1579	0
8	20241018	191700	292757303	1579	1579	1579	1579	0
9	20241018	191600	292757303	1579	1579	1579	1579	0
10	20241018	191500	292757303	1579	1579	1579	1579	0
11	20241018	191400	292757303	1579	1579	1579	1579	0
12	20241018	191300	292757303	1579	1579	1579	1579	0
13	20241018	191200	292757303	1579	1579	1579	1579	0
14	20241018	191100	292757303	1579	1579	1579	1579	0
15	20241018	191000	292757303	1579	1579	1579	1579	0
16	20241018	190900	292757303	1579	1579	1579	1579	0
17	20241018	190800	292757303	1579	1579	1579	1579	0
18	20241018	190700	292757303	1579	1579	1579	1579	0
19	20241018	190600	292757303	1579	1579	1579	1579	0
20	20241018	190500	292757303	1579	1579	1579	1579	0
21	20241018	190400	292757303	1579	1579	1579	1579	0
22	20241018	190300	292757303	1579	1579	1579	1579	0
23	20241018	190200	292757303	1579	1579	1579	1579	0
24	20241018	190100	292757303	1579	1579	1579	1579	0
25	20241018	190000	292757303	1579	1579	1579	1579	0
26	20241018	185900	292757303	1579	1579	1579	1579	0
27	20241018	185800	292757303	1579	1579	1579	1579	0
28	20241018	185700	292757303	1579	1579	1579	1579	0
29	20241018	185600	292757303	1579	1579	1579	1579	0
30	20241018	185500	292757303	1579	1579	1579	1579	0
31	20241018	185400	292757303	1579	1579	1579	1579	0
32	20241018	185300	292757303	1579	1579	1579	1579	1334
33	20241018	185200	292757303	1579	1579	1579	1579	0
34	20241018	185100	292757303	1579	1579	1579	1579	0
35	20241018	185000	292757303	1579	1579	1579	1579	0
36	20241018	184900	292757303	1579	1579	1579	1579	0
37	20241018	184800	292757303	1579	1579	1579	1579	0
38	20241018	184700	292757303	1579	1579	1579	1579	0
39	20241018	184600	292757303	1579	1579	1579	1579	0
40	20241018	184500	292757303	1579	1579	1579	1579	0
41	20241018	184400	292757303	1579	1579	1579	1579	0
42	20241018	184300	292757303	1579	1579	1579	1579	0
43	20241018	184200	292757303	1579	1579	1579	1579	0
44	20241018	184100	292757303	1579	1579	1579	1579	0
45	20241018	184000	292757303	1579	1579	1579	1579	0
46	20241018	183900	292757303	1579	1579	1579	1579	0
47	20241018	183800	292757303	1579	1579	1579	1579	0
48	20241018	183700	292757303	1579	1579	1579	1579	0
49	20241018	183600	292757303	1579	1579	1579	1579	0
50	20241018	183500	292757303	1579	1579	1579	1579	0
51	20241018	183400	292757303	1579	1579	1579	1579	0
52	20241018	183300	292757303	1579	1579	1579	1579	0
53	20241018	183200	292757303	1579	1579	1579	1579	0
54	20241018	183100	292757303	1579	1579	1579	1579	0
55	20241018	183000	292757303	1579	1579	1579	1579	0
56	20241018	182900	292757303	1579	1579	1579	1579	0
57	20241018	182800	292757303	1579	1579	1579	1579	0
58	20241018	182700	292757303	1579	1579	1579	1579	0
59	20241018	182600	292757303	1579	1579	1579	1579	0
60	20241018	182500	292757303	1579	1579	1579	1579	0
61	20241018	182400	292757303	1579	1579	1579	1579	0
62	20241018	182300	292757303	1579	1579	1579	1579	1334
63	20241018	182200	292757303	1579	1579	1579	1579	0
64	20241018	182100	292757303	1579	1579	1579	1579	0
65	20241018	182000	292757303	1579	1579	1579	1579	0
66	20241018	181900	292757303	1579	1579	1579	1579	0
67	20241018	181800	292757303	1579	1579	1579	1579	0
68	20241018	181700	292757303	1579	1579	1579	1579	0
69	20241018	181600	292757303	1579	1579	1579	1579	0
70	20241018	181500	292757303	1579	1579	1579	1579	0
71	20241018	181400	292757303	1579	1579	1579	1579	0
72	20241018	181300	292757303	1579	1579	1579	1579	0
73	20241018	181200	292757303	1579	1579	1579	1579	0
74	20241018	181100	292757303	1579	1579	1579	1579	0
75	20241018	181000	292757303	1579	1579	1579	1579	0
76	20241018	180900	292757303	1579	1579	1579	1579	0
77	20241018	180800	292757303	1579	1579	1579	1579	0
78	20241018	180700	292757303	1579	1579	1579	1579	0
79	20241018	180600	292757303	1579	1579	1579	1579	0
80	20241018	180500	292757303	1579	1579	1579	1579	0
81	20241018	180400	292757303	1579	1579	1579	1579	0
82	20241018	180300	292757303	1579	1579	1579	1579	0
83	20241018	180200	292757303	1579	1579	1579	1579	0
84	20241018	180100	292757303	1579	1579	1579	1579	0
85	20241018	180000	292757303	1579	1579	1579	1579	0
86	20241018	175900	292757303	1579	1579	1579	1579	0
87	20241018	175800	292757303	1579	1579	1579	1579	0
88	20241018	175700	292757303	1579	1579	1579	1579	0
89	20241018	175600	292757303	1579	1579	1579	1579	0
90	20241018	175500	292757303	1579	1579	1579	1579	0
91	20241018	175400	292757303	1579	1579	1579	1579	0
92	20241018	175300	292757303	1579	1579	1579	1579	1334
93	20241018	175200	292757303	1579	1579	1579	1579	0
94	20241018	175100	292757303	1579	1579	1579	1579	0
95	20241018	175000	292757303	1579	1579	1579	1579	0
96	20241018	174900	292757303	1579	1579	1579	1579	0
97	20241018	174800	292757303	1579	1579	1579	1579	0
98	20241018	174700	292757303	1579	1579	1579	1579	0
99	20241018	174600	292757303	1579	1579	1579	1579	0
100	20241018	174500	292757303	1579	1579	1579	1579	0
101	20241018	174400	292757303	1579	1579	1579	1579	0
102	20241018	174300	292757303	1579	1579	1579	1579	0
103	20241018	174200	292757303	1579	1579	1579	1579	0
104	20241018	174100	292757303	1579	1579	1579	1579	0
105	20241018	174000	292757303	1579	1579	1579	1579	0
106	20241018	173900	292757303	1579	1579	1579	1579	0
107	20241018	173800	292757303	1579	1579	1579	1579	0
108	20241018	173700	292757303	1579	1579	1579	1579	0
109	20241018	173600	292757303	1579	1579	1579	1579	0
110	20241018	173500	292757303	1579	1579	1579	1579	0
111	20241018	173400	292757303	1579	1579	1579	1579	0
112	20241018	173300	292757303	1579	1579	1579	1579	0
113	20241018	173200	292757303	1579	1579	1579	1579	0
114	20241018	173100	292757303	1579	1579	1579	1579	0
115	20241018	173000	292757303	1579	1579	1579	1579	0
116	20241018	172900	292757303	1579	1579	1579	1579	0
117	20241018	172800	292757303	1579	1579	1579	1579	0
118	20241018	172700	292757303	1579	1579	1579	1579	0
119	20241018	172600	292757303	1579	1579	1579	1579	0
120	20241018	172500	292757303	1579	1579	1579	1579	0
121	20241018	172400	292757303	1579	1579	1579	1579	0
122	20241018	172300	292757303	1579	1579	1579	1579	1334
123	20241018	172200	292757303	1579	1579	1579	1579	0
124	20241018	172100	292757303	1579	1579	1579	1579	0
125	20241018	172000	292757303	1579	1579	1579	1579	0
126	20241018	171900	292757303	1579	1579	1579	1579	0
127	20241018	171800	292757303	1579	1579	1579	1579	0
128	20241018	171700	292757303	1579	1579	1579	1579	0
129	20241018	171600	292757303	1579	1579	1579	1579	0
130	20241018	171500	292757303	1579	1579	1579	1579	0
131	20241018	171400	292757303	1579	1579	1579	1579	0
132	20241018	171300	292757303	1579	1579	1579	1579	0
133	20241018	171200	292757303	1579	1579	1579	1579	0
134	20241018	171100	292757303	1579	1579	1579	1579	0
135	20241018	171000	292757303	1579	1579	1579	1579	0
136	20241018	170900	292757303	1579	1579	1579	1579	0
137	20241018	170800	292757303	1579	1579	1579	1579	0
138	20241018	170700	292757303	1579	1579	1579	1579	0
139	20241018	170600	292757303	1579	1579	1579	1579	0
140	20241018	170500	292757303	1579	1579	1579	1579	0
141	20241018	170400	292757303	1579	1579	1579	1579	0
142	20241018	170300	292757303	1579	1579	1579	1579	0
143	20241018	170200	292757303	1579	1579	1579	1579	0
144	20241018	170100	292757303	1579	1579	1579	1579	0
145	20241018	170000	292757303	1579	1579	1579	1579	0
146	20241018	165900	292757303	1579	1579	1579	1579	0
147	20241018	165800	292757303	1579	1579	1579	1579	0
148	20241018	165700	292757303	1579	1579	1579	1579	0
149	20241018	165600	292757303	1579	1579	1579	1579	0
150	20241018	165500	292757303	1579	1579	1579	1579	0
151	20241018	165400	292757303	1579	1579	1579	1579	0
152	20241018	165300	292757303	1579	1579	1579	1579	1334
153	20241018	165200	292757303	1579	1579	1579	1579	0
154	20241018	165100	292757303	1579	1579	1579	1579	0
155	20241018	165000	292757303	1579	1579	1579	1579	0
156	20241018	164900	292757303	1579	1579	1579	1579	0
157	20241018	164800	292757303	1579	1579	1579	1579	0
158	20241018	164700	292757303	1579	1579	1579	1579	0
159	20241018	164600	292757303	1579	1579	1579	1579	0
160	20241018	164500	292757303	1579	1579	1579	1579	0
161	20241018	164400	292757303	1579	1579	1579	1579	0
162	20241018	164300	292757303	1579	1579	1579	1579	0
163	20241018	164200	292757303	1579	1579	1579	1579	0
164	20241018	164100	292757303	1579	1579	1579	1579	0
165	20241018	164000	292757303	1579	1579	1579	1579	0
166	20241018	163900	292757303	1579	1579	1579	1579	0
167	20241018	163800	292757303	1579	1579	1579	1579	0
168	20241018	163700	292757303	1579	1579	1579	1579	0
169	20241018	163600	292757303	1579	1579	1579	1579	0
170	20241018	163500	292757303	1579	1579	1579	1579	0
171	20241018	163400	292757303	1579	1579	1579	1579	0
172	20241018	163300	292757303	1579	1579	1579	1579	0
173	20241018	163200	292757303	1579	1579	1579	1579	0
174	20241018	163100	292757303	1579	1579	1579	1579	0
175	20241018	163000	292757303	1579	1579	1579	1579	0
176	20241018	162900	292757303	1579	1579	1579	1579	0
177	20241018	162800	292757303	1579	1579	1579	1579	0
178	20241018	162700	292757303	1579	1579	1579	1579	0
179	20241018	162600	292757303	1579	1579	1579	1579	0
180	20241018	162500	292757303	1579	1579	1579	1579	0
181	20241018	162400	292757303	1579	1579	1579	1579	0
182	20241018	162300	292757303	1579	1579	1579	1579	1334
183	20241018	162200	292757303	1579	1579	1579	1579	0
184	20241018	162100	292757303	1579	1579	1579	1579	0
185	20241018	162000	292757303	1579	1579	1579	1579	0
186	20241018	161900	292757303	1579	1579	1579	1579	0
187	20241018	161800	292757303	1579	1579	1579	1579	0
188	20241018	161700	292757303	1579	1579	1579	1579	0
189	20241018	161600	292757303	1579	1579	1579	1579	0
190	20241018	161500	292757303	1579	1579	1579	1579	0
191	20241018	161400	292757303	1579	1579	1579	1579	0
192	20241018	161300	292757303	1579	1579	1579	1579	0
193	20241018	161200	292757303	1579	1579	1579	1579	0
194	20241018	161100	292757303	1579	1579	1579	1579	0
195	20241018	161000	292757303	1579	1579	1579	1579	0
196	20241018	160900	292757303	1579	1579	1579	1579	0
197	20241018	160800	292757303	1579	1579	1579	1579	0
198	20241018	160700	292757303	1579	1579	1579	1579	0
199	20241018	160600	292757303	1579	1579	1579	1579	0
200	20241018	160500	292757303	1579	1579	1579	1579	0
201	20241018	160400	292757303	1579	1579	1579	1579	0
202	20241018	160300	292757303	1579	1579	1579	1579	0
203	20241018	160200	292757303	1579	1579	1579	1579	0
204	20241018	160100	292757303	1579	1579	1579	1579	0
205	20241018	160000	292757303	1579	1579	1579	1579	0
206	20241018	155900	292757303	1579	1579	1579	1579	0
207	20241018	155800	292757303	1579	1579	1579	1579	0
208	20241018	155700	292757303	1579	1579	1579	1579	0
209	20241018	155600	292757303	1579	1579	1579	1579	0
210	20241018	155500	292757303	1579	1579	1579	1579	0
211	20241018	155400	292757303	1579	1579	1579	1579	0
212	20241018	155300	292757303	1579	1579	1579	1579	1334
213	20241018	155200	292757303	1579	1579	1579	1579	0
214	20241018	155100	292757303	1579	1579	1579	1579	0
215	20241018	155000	292757303	1579	1579	1579	1579	0
216	20241018	154900	292757303	1579	1579	1579	1579	0
217	20241018	154800	292757303	1579	1579	1579	1579	0
218	20241018	154700	292757303	1579	1579	1579	1579	0
219	20241018	154600	292757303	1579	1579	1579	1579	0
220	20241018	154500	292757303	1579	1579	1579	1579	0
221	20241018	154400	292757303	1579	1579	1579	1579	0
222	20241018	154300	292757303	1579	1579	1579	1579	0
223	20241018	154200	292757303	1579	1579	1579	1579	0
224	20241018	154100	292757303	1579	1579	1579	1579	0
225	20241018	154000	292757303	1579	1579	1579	1579	0
226	20241018	153900	292757303	1579	1579	1579	1579	0
227	20241018	153800	292757303	1579	1579	1579	1579	0
228	20241018	153700	292757303	1579	1579	1579	1579	0
229	20241018	153600	292757303	1579	1579	1579	1579	0
230	20241018	153500	292757303	1579	1579	1579	1579	0
231	20241018	153400	292757303	1579	1579	1579	1579	0
232	20241018	153300	292757303	1579	1579	1579	1579	0
233	20241018	153200	292757303	1579	1579	1579	1579	0
234	20241018	153100	292757303	1579	1579	1579	1579	0
235	20241018	153000	292757303	1579	1579	1579	1579	1334
236	20241018	152900	290650917	1581	1581	1581	1581	0
237	20241018	152800	290650917	1581	1581	1581	1581	0
238	20241018	152700	290650917	1581	1581	1581	1581	0
239	20241018	152600	290650917	1581	1581	1581	1581	0
240	20241018	152500	290650917	1581	1581	1581	1581	0
241	20241018	152400	290650917	1581	1581	1581	1581	0
242	20241018	152300	290650917	1581	1581	1581	1581	0
243	20241018	152200	290650917	1581	1581	1581	1581	0
244	20241018	152100	290650917	1581	1581	1581	1581	0
245	20241018	152000	290650917	1581	1581	1581	1581	0
246	20241018	151900	290650917	1581	1582	1582	1581	242
247	20241018	151800	290268175	1581	1582	1582	1581	95
248	20241018	151700	290117899	1582	1582	1582	1582	20
249	20241018	151600	290086259	1581	1582	1582	1580	671
250	20241018	151500	289025516	1580	1581	1582	1580	1163
251	20241018	151400	287187283	1581	1581	1581	1581	78
252	20241018	151300	287063965	1581	1580	1582	1580	859
253	20241018	151200	285705954	1580	1580	1580	1578	1306
254	20241018	151100	283643754	1580	1580	1581	1579	708
255	20241018	151000	282525104	1581	1581	1581	1580	460
256	20241018	150900	281798166	1581	1581	1581	1581	90
257	20241018	150800	281655876	1581	1581	1581	1581	160
258	20241018	150700	281402916	1582	1582	1582	1580	550
259	20241018	150600	280533422	1581	1582	1582	1581	1290
260	20241018	150500	278493892	1582	1582	1582	1582	0
261	20241018	150400	278493892	1582	1582	1582	1582	0
262	20241018	150300	278493892	1582	1582	1582	1582	2560
263	20241018	150200	274443972	1583	1582	1583	1582	3610
264	20241018	150100	268730862	1583	1583	1583	1582	550
265	20241018	150000	267860562	1583	1583	1583	1582	651
266	20241018	145900	266830410	1582	1582	1583	1582	520
267	20241018	145800	266007680	1582	1582	1583	1582	510
268	20241018	145700	265200800	1583	1582	1583	1582	210
269	20241018	145600	264868550	1583	1583	1583	1583	230
270	20241018	145500	264504460	1582	1583	1583	1582	390
271	20241018	145400	263887330	1583	1583	1583	1583	160
272	20241018	145300	263634050	1583	1583	1583	1582	3647
273	20241018	145200	257861020	1583	1582	1583	1582	900
274	20241018	145100	256437118	1582	1582	1582	1582	170
275	20241018	145000	256168178	1582	1582	1582	1582	153
276	20241018	144900	255926132	1582	1577	1582	1577	1070
277	20241018	144800	254236736	1577	1576	1577	1576	1683
278	20241018	144700	251582858	1576	1577	1577	1576	657
279	20241018	144600	250546976	1576	1577	1577	1576	137
280	20241018	144500	250330934	1576	1577	1577	1576	53
281	20241018	144400	250247356	1572	1573	1573	1572	318
282	20241018	144300	249747297	1573	1574	1574	1573	264
283	20241018	144200	249331764	1574	1576	1576	1574	863
284	20241018	144100	247972209	1576	1577	1577	1576	203
285	20241018	144000	247652089	1577	1577	1577	1577	0
286	20241018	143900	247652089	1577	1578	1578	1577	200
287	20241018	143800	247336500	1578	1578	1578	1578	7
288	20241018	143700	247325454	1578	1580	1580	1578	543
289	20241018	143600	246468035	1580	1580	1580	1580	0
290	20241018	143500	246468035	1580	1580	1580	1580	0
291	20241018	143400	246468035	1580	1580	1580	1580	0
292	20241018	143300	246468035	1580	1580	1580	1580	0
293	20241018	143200	246468035	1580	1580	1580	1580	0
294	20241018	143100	246468035	1580	1580	1580	1580	0
295	20241018	143000	246468035	1580	1580	1580	1580	0
296	20241018	142900	246468035	1580	1581	1581	1580	500
297	20241018	142800	245677823	1582	1582	1582	1582	4
298	20241018	142700	245671495	1582	1582	1582	1582	959
299	20241018	142600	244154357	1582	1582	1582	1582	0
300	20241018	142500	244154357	1582	1582	1582	1582	0
301	20241018	142400	244154357	1582	1582	1582	1582	1
302	20241018	142300	244152775	1581	1580	1582	1580	200
303	20241018	142200	243836487	1581	1581	1581	1581	199
304	20241018	142100	243521868	1582	1582	1582	1582	1
305	20241018	142000	243520286	1583	1583	1583	1583	0
306	20241018	141900	243520286	1583	1583	1583	1583	0
307	20241018	141800	243520286	1583	1583	1583	1583	0
308	20241018	141700	243520286	1583	1583	1583	1583	5
309	20241018	141600	243512371	1583	1581	1583	1581	1552
310	20241018	141500	241057338	1582	1582	1582	1582	0
311	20241018	141400	241057338	1582	1582	1582	1582	0
312	20241018	141300	241057338	1582	1582	1582	1582	412
313	20241018	141200	240405554	1583	1583	1583	1582	250
314	20241018	141100	240009954	1582	1582	1583	1582	710
315	20241018	141000	238886664	1583	1582	1583	1582	849
316	20241018	140900	237543409	1583	1582	1583	1582	1300
317	20241018	140800	235486715	1581	1583	1583	1581	958
318	20241018	140700	233971506	1582	1583	1583	1582	391
319	20241018	140600	233352943	1583	1582	1583	1582	35
320	20241018	140500	233297543	1583	1582	1583	1582	390
321	20241018	140400	232680521	1582	1582	1582	1581	650
322	20241018	140300	231652321	1583	1583	1583	1583	0
323	20241018	140200	231652321	1583	1582	1583	1581	800
324	20241018	140100	230386905	1581	1582	1582	1581	410
325	20241018	140000	229738495	1582	1583	1583	1582	402
326	20241018	135900	229102501	1583	1582	1583	1582	190
327	20241018	135800	228801891	1583	1583	1583	1583	0
328	20241018	135700	228801891	1583	1582	1583	1582	190
329	20241018	135600	228501271	1583	1583	1583	1583	0
330	20241018	135500	228501271	1583	1582	1583	1582	450
331	20241018	135400	227789231	1583	1583	1583	1583	0
332	20241018	135300	227789231	1583	1583	1583	1583	0
333	20241018	135200	227789231	1583	1583	1583	1583	0
334	20241018	135100	227789231	1583	1583	1583	1583	0
335	20241018	135000	227789231	1583	1583	1583	1583	0
336	20241018	134900	227789231	1583	1583	1583	1583	0
337	20241018	134800	227789231	1583	1583	1583	1583	0
338	20241018	134700	227789231	1583	1583	1583	1583	0
339	20241018	134600	227789231	1583	1583	1583	1583	60
340	20241018	134500	227694251	1583	1580	1583	1580	800
341	20241018	134400	226429336	1579	1580	1580	1579	715
342	20241018	134300	225299651	1579	1580	1580	1579	106
343	20241018	134200	225132177	1581	1581	1581	1581	0
344	20241018	134100	225132177	1581	1581	1581	1581	1
345	20241018	134000	225130596	1577	1577	1577	1577	5
346	20241018	133900	225122711	1577	1581	1581	1577	3032
347	20241018	133800	220334411	1581	1581	1581	1581	1
348	20241018	133700	220332830	1581	1582	1582	1581	238
349	20241018	133600	219956323	1583	1583	1583	1583	4
350	20241018	133500	219949991	1583	1583	1583	1582	143
351	20241018	133400	219723625	1583	1583	1583	1583	0
352	20241018	133300	219723625	1583	1583	1583	1583	1
353	20241018	133200	219722042	1583	1583	1583	1583	0
354	20241018	133100	219722042	1583	1583	1583	1583	160
355	20241018	133000	219468762	1584	1584	1584	1584	0
356	20241018	132900	219468762	1584	1584	1584	1584	30
357	20241018	132800	219421242	1584	1584	1584	1583	191
358	20241018	132700	219118859	1583	1583	1583	1583	240
359	20241018	132600	218738939	1584	1584	1584	1584	0
360	20241018	132500	218738939	1584	1584	1584	1584	0
361	20241018	132400	218738939	1584	1584	1584	1584	0
362	20241018	132300	218738939	1584	1583	1584	1583	37
363	20241018	132200	218680332	1584	1583	1584	1583	246
364	20241018	132100	218290865	1582	1583	1583	1581	1027
365	20241018	132000	216665832	1582	1584	1584	1582	367
366	20241018	131900	216084858	1583	1583	1584	1583	406
367	20241018	131800	215442090	1584	1583	1584	1583	137
368	20241018	131700	215225189	1584	1583	1584	1583	116
369	20241018	131600	215041551	1583	1583	1584	1582	382
370	20241018	131500	214436817	1584	1583	1584	1582	380
371	20241018	131400	213835172	1583	1584	1584	1583	222
372	20241018	131300	213483536	1583	1584	1584	1583	127
373	20241018	131200	213282375	1584	1584	1584	1583	270
374	20241018	131100	212854845	1584	1584	1584	1583	350
375	20241018	131000	212300690	1584	1584	1584	1584	22
376	20241018	130900	212265842	1584	1584	1584	1584	0
377	20241018	130800	212265842	1584	1584	1584	1584	0
378	20241018	130700	212265842	1584	1583	1584	1583	1079
379	20241018	130600	210557537	1584	1584	1584	1584	0
380	20241018	130500	210557537	1584	1584	1584	1584	18
381	20241018	130400	210529025	1584	1584	1584	1584	0
382	20241018	130300	210529025	1584	1584	1584	1584	9
383	20241018	130200	210514769	1584	1584	1584	1584	100
384	20241018	130100	210356369	1584	1583	1584	1583	303
385	20241018	130000	209876620	1584	1584	1584	1584	200
386	20241018	125900	209559820	1584	1584	1584	1584	300
387	20241018	125800	209084620	1584	1584	1584	1584	271
388	20241018	125700	208655356	1584	1583	1584	1583	160
389	20241018	125600	208401946	1583	1583	1583	1583	10
390	20241018	125500	208386116	1584	1584	1584	1584	100
391	20241018	125400	208227716	1583	1583	1583	1583	9
392	20241018	125300	208213469	1584	1584	1584	1584	0
393	20241018	125200	208213469	1584	1584	1584	1584	0
394	20241018	125100	208213469	1584	1581	1584	1581	1392
395	20241018	125000	206011677	1581	1581	1581	1581	200
396	20241018	124900	205695477	1581	1581	1581	1580	530
397	20241018	124800	204857753	1580	1580	1580	1580	990
398	20241018	124700	203293553	1580	1580	1580	1580	40
399	20241018	124600	203230353	1579	1579	1579	1579	19
400	20241018	124500	203200352	1579	1579	1579	1579	71
401	20241018	124400	203088243	1579	1579	1580	1579	199
402	20241018	124300	202774021	1579	1578	1579	1578	207
403	20241018	124200	202447204	1578	1577	1578	1577	72
404	20241018	124100	202333642	1582	1582	1582	1582	0
405	20241018	124000	202333642	1582	1582	1582	1582	0
406	20241018	123900	202333642	1582	1582	1582	1582	56
407	20241018	123800	202245050	1582	1582	1582	1582	0
408	20241018	123700	202245050	1582	1582	1582	1582	50
409	20241018	123600	202165950	1582	1579	1582	1579	3050
410	20241018	123500	197342308	1579	1579	1579	1579	2900
411	20241018	123400	192763208	1575	1575	1575	1575	0
412	20241018	123300	192763208	1575	1575	1575	1575	10
413	20241018	123200	192747458	1575	1579	1579	1575	289
414	20241018	123100	192292279	1575	1574	1575	1574	3408
415	20241018	123000	186924888	1574	1574	1574	1573	1414
416	20241018	122900	184699428	1574	1574	1574	1574	230
417	20241018	122800	184337408	1565	1562	1565	1560	15394
418	20241018	122700	160313952	1562	1565	1565	1562	780
419	20241018	122600	159094747	1565	1582	1582	1562	10128
420	20241018	122500	143165894	1584	1584	1584	1584	0
421	20241018	122400	143165894	1584	1584	1584	1584	0
422	20241018	122300	143165894	1584	1584	1584	1584	200
423	20241018	122200	142849094	1584	1582	1584	1582	822
424	20241018	122100	141547698	1583	1583	1583	1583	50
425	20241018	122000	141468548	1583	1583	1583	1581	363
426	20241018	121900	140894119	1578	1582	1582	1578	14320
427	20241018	121800	118267921	1583	1583	1583	1583	6
428	20241018	121700	118258423	1584	1584	1584	1584	0
429	20241018	121600	118258423	1584	1584	1584	1584	8
430	20241018	121500	118245751	1582	1584	1584	1582	1019
431	20241018	121400	116633558	1586	1586	1586	1586	0
432	20241018	121300	116633558	1586	1586	1586	1586	17
433	20241018	121200	116606596	1586	1586	1586	1586	0
434	20241018	121100	116606596	1586	1585	1586	1584	69
435	20241018	121000	116497272	1586	1586	1586	1586	0
436	20241018	120900	116497272	1586	1586	1586	1586	0
437	20241018	120800	116497272	1586	1586	1586	1586	0
438	20241018	120700	116497272	1586	1585	1586	1584	63
439	20241018	120600	116397454	1587	1587	1587	1587	0
440	20241018	120500	116397454	1587	1587	1587	1586	26
441	20241018	120400	116356212	1582	1586	1586	1582	2012
442	20241018	120300	113171166	1587	1587	1587	1587	0
443	20241018	120200	113171166	1587	1587	1587	1587	0
444	20241018	120100	113171166	1587	1587	1587	1587	0
445	20241018	120000	113171166	1587	1587	1587	1587	3
446	20241018	115900	113166405	1587	1586	1587	1585	762
447	20241018	115800	111957942	1587	1587	1587	1587	10
448	20241018	115700	111942072	1587	1587	1587	1587	0
449	20241018	115600	111942072	1587	1587	1587	1587	10
450	20241018	115500	111926202	1586	1586	1586	1586	15
451	20241018	115400	111902412	1587	1587	1587	1587	0
452	20241018	115300	111902412	1587	1587	1587	1587	3
453	20241018	115200	111897651	1586	1587	1587	1586	72
454	20241018	115100	111783430	1588	1588	1588	1587	23
455	20241018	115000	111746908	1587	1588	1588	1587	17
456	20241018	114900	111719915	1588	1587	1588	1587	28
457	20241018	114800	111675464	1589	1589	1589	1589	3
458	20241018	114700	111670697	1587	1587	1587	1587	0
459	20241018	114600	111670697	1587	1587	1587	1587	0
460	20241018	114500	111670697	1587	1587	1587	1587	18
461	20241018	114400	111642131	1590	1590	1590	1590	0
462	20241018	114300	111642131	1590	1590	1590	1590	0
463	20241018	114200	111642131	1590	1590	1590	1590	0
464	20241018	114100	111642131	1590	1590	1590	1590	1
465	20241018	114000	111640541	1584	1584	1584	1584	0
466	20241018	113900	111640541	1584	1588	1588	1584	1001
467	20241018	113800	110054743	1588	1588	1588	1588	0
468	20241018	113700	110054743	1588	1588	1588	1588	0
469	20241018	113600	110054743	1588	1588	1588	1588	32
470	20241018	113500	110003927	1590	1590	1590	1590	0
471	20241018	113400	110003927	1590	1590	1590	1590	0
472	20241018	113300	110003927	1590	1590	1590	1590	1
473	20241018	113200	110002337	1590	1590	1590	1590	0
474	20241018	113100	110002337	1590	1588	1590	1588	4
475	20241018	113000	109995979	1590	1590	1590	1590	0
476	20241018	112900	109995979	1590	1590	1590	1590	0
477	20241018	112800	109995979	1590	1590	1590	1588	38
478	20241018	112700	109935623	1590	1590	1590	1590	0
479	20241018	112600	109935623	1590	1583	1590	1582	2021
480	20241018	112500	106735976	1583	1590	1591	1583	8497
481	20241018	112400	93275430	1592	1592	1592	1592	0
482	20241018	112300	93275430	1592	1590	1592	1590	124
483	20241018	112200	93078268	1590	1591	1591	1589	102
484	20241018	112100	92916146	1592	1592	1592	1592	110
485	20241018	112000	92741026	1592	1592	1592	1591	30
486	20241018	111900	92693286	1592	1590	1592	1586	4005
487	20241018	111800	86337469	1591	1591	1591	1591	0
488	20241018	111700	86337469	1591	1591	1591	1591	31
489	20241018	111600	86288148	1592	1591	1592	1591	25
490	20241018	111500	86248368	1593	1594	1594	1592	96
491	20241018	111400	86095483	1595	1595	1595	1595	1
492	20241018	111300	86093888	1595	1594	1595	1594	15
493	20241018	111200	86069973	1595	1595	1595	1595	2
494	20241018	111100	86066783	1595	1594	1595	1593	66
495	20241018	111000	85961603	1595	1595	1595	1595	20
496	20241018	110900	85929703	1595	1595	1595	1595	67
497	20241018	110800	85822838	1595	1597	1597	1595	409
498	20241018	110700	85170074	1599	1599	1599	1599	0
499	20241018	110600	85170074	1599	1598	1599	1598	45
500	20241018	110500	85098161	1599	1598	1599	1598	30
501	20241018	110400	85050212	1599	1599	1599	1599	0
502	20241018	110300	85050212	1599	1599	1599	1599	5
503	20241018	110200	85042217	1598	1598	1598	1598	0
504	20241018	110100	85042217	1598	1598	1598	1598	36
505	20241018	110000	84984689	1598	1596	1599	1596	40
506	20241018	105900	84920768	1596	1596	1596	1596	469
507	20241018	105800	84172244	1600	1596	1600	1596	7
508	20241018	105700	84161048	1600	1598	1600	1598	216
509	20241018	105600	83815800	1598	1592	1598	1592	276
510	20241018	105500	83375160	1594	1596	1596	1594	388
511	20241018	105400	82756578	1598	1598	1598	1598	90
512	20241018	105300	82612758	1598	1596	1598	1596	75
513	20241018	105200	82493014	1595	1594	1595	1594	743
514	20241018	105100	81308441	1594	1594	1594	1592	21
515	20241018	105000	81274969	1592	1594	1594	1592	6
516	20241018	104900	81265415	1592	1592	1592	1592	55
517	20241018	104800	81177855	1592	1594	1594	1592	22
518	20241018	104700	81142791	1594	1594	1594	1594	1
519	20241018	104600	81141197	1592	1592	1592	1592	46
520	20241018	104500	81067965	1594	1592	1594	1592	278
521	20241018	104400	80625208	1592	1592	1592	1591	194
522	20241018	104300	80316361	1592	1590	1592	1590	20
523	20241018	104200	80284523	1590	1592	1592	1590	115
524	20241018	104100	80101656	1591	1591	1593	1591	523
525	20241018	104000	79269372	1591	1591	1591	1591	192
526	20241018	103900	78963900	1587	1591	1591	1587	1000
527	20241018	103800	77375645	1591	1592	1593	1591	58
528	20241018	103700	77283314	1594	1592	1594	1592	87
529	20241018	103600	77144756	1594	1592	1594	1592	105
530	20241018	103500	76977486	1594	1591	1594	1591	365
531	20241018	103400	76396122	1591	1591	1591	1591	503
532	20241018	103300	75595849	1591	1591	1591	1591	142
533	20241018	103200	75369927	1591	1589	1591	1589	2764
534	20241018	103100	70975142	1590	1589	1590	1589	21
535	20241018	103000	70941753	1589	1589	1589	1589	2
536	20241018	102900	70938575	1589	1589	1589	1589	0
537	20241018	102800	70938575	1589	1589	1589	1589	0
538	20241018	102700	70938575	1589	1589	1589	1589	85
539	20241018	102600	70803510	1590	1590	1590	1590	412
540	20241018	102500	70148430	1590	1590	1590	1590	0
541	20241018	102400	70148430	1590	1590	1590	1590	0
542	20241018	102300	70148430	1590	1590	1590	1590	1838
543	20241018	102200	67226010	1590	1590	1590	1590	0
544	20241018	102100	67226010	1590	1589	1590	1589	3778
545	20241018	102000	61220490	1589	1589	1589	1589	0
546	20241018	101900	61220490	1589	1589	1589	1589	7
547	20241018	101800	61209367	1589	1589	1589	1589	0
548	20241018	101700	61209367	1589	1589	1589	1589	162
549	20241018	101600	60951949	1589	1589	1589	1589	0
550	20241018	101500	60951949	1589	1589	1589	1589	629
551	20241018	101400	59952468	1589	1589	1589	1589	1042
552	20241018	101300	58296730	1589	1589	1589	1589	0
553	20241018	101200	58296730	1589	1590	1590	1589	59
554	20241018	101100	58202971	1590	1591	1591	1590	1112
555	20241018	101000	56433791	1591	1591	1591	1591	0
556	20241018	100900	56433791	1591	1591	1591	1591	10
557	20241018	100800	56417881	1590	1590	1590	1590	0
558	20241018	100700	56417881	1590	1590	1590	1590	1
559	20241018	100600	56416291	1591	1591	1591	1591	0
560	20241018	100500	56416291	1591	1591	1591	1591	0
561	20241018	100400	56416291	1591	1591	1591	1591	0
562	20241018	100300	56416291	1591	1583	1591	1583	56
563	20241018	100200	56327635	1583	1583	1583	1583	15
564	20241018	100100	56303890	1584	1582	1584	1582	52
565	20241018	100000	56221586	1582	1583	1591	1582	235
566	20241018	095900	55849634	1591	1585	1591	1584	1767
567	20241018	095800	53049689	1585	1591	1591	1585	6653
568	20241018	095700	42491230	1594	1593	1594	1591	443
569	20241018	095600	41785957	1594	1593	1594	1593	19
570	20241018	095500	41755689	1594	1594	1595	1594	55
571	20241018	095400	41668018	1599	1593	1599	1592	787
572	20241018	095300	40414921	1592	1592	1592	1592	18
573	20241018	095200	40386265	1599	1593	1599	1592	37
574	20241018	095100	40327336	1591	1591	1591	1591	0
575	20241018	095000	40327336	1591	1599	1599	1591	19
576	20241018	094900	40297099	1590	1590	1590	1590	117
577	20241018	094800	40111069	1590	1599	1599	1590	6897
578	20241018	094700	29134982	1592	1592	1592	1592	0
579	20241018	094600	29134982	1592	1592	1592	1592	227
580	20241018	094500	28773598	1592	1592	1592	1592	0
581	20241018	094400	28773598	1592	1592	1593	1592	19
582	20241018	094300	28743349	1599	1593	1599	1593	11
583	20241018	094200	28725820	1593	1593	1593	1593	1
584	20241018	094100	28724227	1599	1599	1599	1599	1
585	20241018	094000	28722628	1593	1593	1593	1593	18
586	20241018	093900	28693954	1591	1600	1600	1591	33
587	20241018	093800	28641289	1600	1600	1600	1600	112
588	20241018	093700	28462089	1600	1591	1600	1590	2247
589	20241018	093600	24889249	1590	1594	1594	1590	2399
590	20241018	093500	21069794	1602	1602	1602	1602	0
591	20241018	093400	21069794	1602	1602	1602	1602	0
592	20241018	093300	21069794	1602	1602	1602	1602	0
593	20241018	093200	21069794	1602	1593	1602	1593	122
594	20241018	093100	20875439	1602	1602	1602	1602	0
595	20241018	093000	20875439	1602	1592	1602	1592	12
596	20241018	092900	20856325	1602	1592	1602	1592	25
597	20241018	092800	20816515	1602	1593	1602	1593	2
598	20241018	092700	20813320	1602	1592	1602	1592	123
599	20241018	092600	20617484	1592	1594	1602	1592	2778
600	20241018	092500	16192999	1602	1602	1602	1602	1
601	20241018	092400	16191397	1594	1600	1600	1594	5354
602	20241018	092300	7649738	1600	1602	1602	1600	23
603	20241018	092200	7612915	1602	1602	1602	1602	0
604	20241018	092100	7612915	1602	1602	1602	1602	0
605	20241018	092000	7612915	1602	1602	1602	1602	0
606	20241018	091900	7612915	1602	1600	1602	1600	6
607	20241018	091800	7603313	1602	1602	1602	1602	4
608	20241018	091700	7596905	1602	1601	1602	1601	4
609	20241018	091600	7590500	1601	1601	1601	1601	2
610	20241018	091500	7587298	1602	1600	1602	1600	30
611	20241018	091400	7539292	1601	1601	1601	1601	20
612	20241018	091300	7507272	1602	1602	1602	1602	0
613	20241018	091200	7507272	1602	1601	1602	1600	40
614	20241018	091100	7443250	1602	1602	1602	1602	3
615	20241018	091000	7438444	1603	1603	1603	1603	1
616	20241018	090900	7436841	1607	1607	1607	1607	0
617	20241018	090800	7436841	1607	1597	1607	1597	2
618	20241018	090700	7433637	1608	1608	1608	1594	1031
619	20241018	090600	5787610	1609	1609	1609	1609	0
620	20241018	090500	5787610	1609	1609	1609	1608	11
621	20241018	090400	5769920	1605	1605	1605	1605	8
622	20241018	090300	5757080	1609	1609	1609	1609	18
623	20241018	090200	5728118	1595	1595	1595	1595	3
624	20241018	090100	5723333	1595	1600	1600	1595	55
625	20241018	090000	5635343	1600	1591	1600	1591	3542