KissMeData/014190/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	190000	195375194	1583	1583	1583	1583	620
3	20241018	185900	195375194	1583	1583	1583	1583	0
4	20241018	185800	195375194	1583	1583	1583	1583	0
5	20241018	185700	195375194	1583	1583	1583	1583	0
6	20241018	185600	195375194	1583	1583	1583	1583	0
7	20241018	185500	195375194	1583	1583	1583	1583	0
8	20241018	185400	195375194	1583	1583	1583	1583	0
9	20241018	185300	195375194	1583	1583	1583	1583	0
10	20241018	185200	195375194	1583	1583	1583	1583	0
11	20241018	185100	195375194	1583	1583	1583	1583	0
12	20241018	185000	195375194	1583	1583	1583	1583	0
13	20241018	184900	195375194	1583	1583	1583	1583	0
14	20241018	184800	195375194	1583	1583	1583	1583	0
15	20241018	184700	195375194	1583	1583	1583	1583	0
16	20241018	184600	195375194	1583	1583	1583	1583	0
17	20241018	184500	195375194	1583	1583	1583	1583	0
18	20241018	184400	195375194	1583	1583	1583	1583	0
19	20241018	184300	195375194	1583	1583	1583	1583	0
20	20241018	184200	195375194	1583	1583	1583	1583	0
21	20241018	184100	195375194	1583	1583	1583	1583	0
22	20241018	184000	195375194	1583	1583	1583	1583	0
23	20241018	183900	195375194	1583	1583	1583	1583	0
24	20241018	183800	195375194	1583	1583	1583	1583	0
25	20241018	183700	195375194	1583	1583	1583	1583	0
26	20241018	183600	195375194	1583	1583	1583	1583	0
27	20241018	183500	195375194	1583	1583	1583	1583	0
28	20241018	183400	195375194	1583	1583	1583	1583	0
29	20241018	183300	195375194	1583	1583	1583	1583	0
30	20241018	183200	195375194	1583	1583	1583	1583	0
31	20241018	183100	195375194	1583	1583	1583	1583	0
32	20241018	183000	195375194	1583	1583	1583	1583	620
33	20241018	182900	195375194	1583	1583	1583	1583	0
34	20241018	182800	195375194	1583	1583	1583	1583	0
35	20241018	182700	195375194	1583	1583	1583	1583	0
36	20241018	182600	195375194	1583	1583	1583	1583	0
37	20241018	182500	195375194	1583	1583	1583	1583	0
38	20241018	182400	195375194	1583	1583	1583	1583	0
39	20241018	182300	195375194	1583	1583	1583	1583	0
40	20241018	182200	195375194	1583	1583	1583	1583	0
41	20241018	182100	195375194	1583	1583	1583	1583	0
42	20241018	182000	195375194	1583	1583	1583	1583	0
43	20241018	181900	195375194	1583	1583	1583	1583	0
44	20241018	181800	195375194	1583	1583	1583	1583	0
45	20241018	181700	195375194	1583	1583	1583	1583	0
46	20241018	181600	195375194	1583	1583	1583	1583	0
47	20241018	181500	195375194	1583	1583	1583	1583	0
48	20241018	181400	195375194	1583	1583	1583	1583	0
49	20241018	181300	195375194	1583	1583	1583	1583	0
50	20241018	181200	195375194	1583	1583	1583	1583	0
51	20241018	181100	195375194	1583	1583	1583	1583	0
52	20241018	181000	195375194	1583	1583	1583	1583	0
53	20241018	180900	195375194	1583	1583	1583	1583	0
54	20241018	180800	195375194	1583	1583	1583	1583	0
55	20241018	180700	195375194	1583	1583	1583	1583	0
56	20241018	180600	195375194	1583	1583	1583	1583	0
57	20241018	180500	195375194	1583	1583	1583	1583	0
58	20241018	180400	195375194	1583	1583	1583	1583	0
59	20241018	180300	195375194	1583	1583	1583	1583	0
60	20241018	180200	195375194	1583	1583	1583	1583	0
61	20241018	180100	195375194	1583	1583	1583	1583	0
62	20241018	180000	195375194	1583	1583	1583	1583	620
63	20241018	175900	195375194	1583	1583	1583	1583	0
64	20241018	175800	195375194	1583	1583	1583	1583	0
65	20241018	175700	195375194	1583	1583	1583	1583	0
66	20241018	175600	195375194	1583	1583	1583	1583	0
67	20241018	175500	195375194	1583	1583	1583	1583	0
68	20241018	175400	195375194	1583	1583	1583	1583	0
69	20241018	175300	195375194	1583	1583	1583	1583	0
70	20241018	175200	195375194	1583	1583	1583	1583	0
71	20241018	175100	195375194	1583	1583	1583	1583	0
72	20241018	175000	195375194	1583	1583	1583	1583	0
73	20241018	174900	195375194	1583	1583	1583	1583	0
74	20241018	174800	195375194	1583	1583	1583	1583	0
75	20241018	174700	195375194	1583	1583	1583	1583	0
76	20241018	174600	195375194	1583	1583	1583	1583	0
77	20241018	174500	195375194	1583	1583	1583	1583	0
78	20241018	174400	195375194	1583	1583	1583	1583	0
79	20241018	174300	195375194	1583	1583	1583	1583	0
80	20241018	174200	195375194	1583	1583	1583	1583	0
81	20241018	174100	195375194	1583	1583	1583	1583	0
82	20241018	174000	195375194	1583	1583	1583	1583	0
83	20241018	173900	195375194	1583	1583	1583	1583	0
84	20241018	173800	195375194	1583	1583	1583	1583	0
85	20241018	173700	195375194	1583	1583	1583	1583	0
86	20241018	173600	195375194	1583	1583	1583	1583	0
87	20241018	173500	195375194	1583	1583	1583	1583	0
88	20241018	173400	195375194	1583	1583	1583	1583	0
89	20241018	173300	195375194	1583	1583	1583	1583	0
90	20241018	173200	195375194	1583	1583	1583	1583	0
91	20241018	173100	195375194	1583	1583	1583	1583	0
92	20241018	173000	195375194	1583	1583	1583	1583	620
93	20241018	172900	195375194	1583	1583	1583	1583	0
94	20241018	172800	195375194	1583	1583	1583	1583	0
95	20241018	172700	195375194	1583	1583	1583	1583	0
96	20241018	172600	195375194	1583	1583	1583	1583	0
97	20241018	172500	195375194	1583	1583	1583	1583	0
98	20241018	172400	195375194	1583	1583	1583	1583	0
99	20241018	172300	195375194	1583	1583	1583	1583	0
100	20241018	172200	195375194	1583	1583	1583	1583	0
101	20241018	172100	195375194	1583	1583	1583	1583	0
102	20241018	172000	195375194	1583	1583	1583	1583	0
103	20241018	171900	195375194	1583	1583	1583	1583	0
104	20241018	171800	195375194	1583	1583	1583	1583	0
105	20241018	171700	195375194	1583	1583	1583	1583	0
106	20241018	171600	195375194	1583	1583	1583	1583	0
107	20241018	171500	195375194	1583	1583	1583	1583	0
108	20241018	171400	195375194	1583	1583	1583	1583	0
109	20241018	171300	195375194	1583	1583	1583	1583	0
110	20241018	171200	195375194	1583	1583	1583	1583	0
111	20241018	171100	195375194	1583	1583	1583	1583	0
112	20241018	171000	195375194	1583	1583	1583	1583	0
113	20241018	170900	195375194	1583	1583	1583	1583	0
114	20241018	170800	195375194	1583	1583	1583	1583	0
115	20241018	170700	195375194	1583	1583	1583	1583	0
116	20241018	170600	195375194	1583	1583	1583	1583	0
117	20241018	170500	195375194	1583	1583	1583	1583	0
118	20241018	170400	195375194	1583	1583	1583	1583	0
119	20241018	170300	195375194	1583	1583	1583	1583	0
120	20241018	170200	195375194	1583	1583	1583	1583	0
121	20241018	170100	195375194	1583	1583	1583	1583	0
122	20241018	170000	195375194	1583	1583	1583	1583	620
123	20241018	165900	195375194	1583	1583	1583	1583	0
124	20241018	165800	195375194	1583	1583	1583	1583	0
125	20241018	165700	195375194	1583	1583	1583	1583	0
126	20241018	165600	195375194	1583	1583	1583	1583	0
127	20241018	165500	195375194	1583	1583	1583	1583	0
128	20241018	165400	195375194	1583	1583	1583	1583	0
129	20241018	165300	195375194	1583	1583	1583	1583	0
130	20241018	165200	195375194	1583	1583	1583	1583	0
131	20241018	165100	195375194	1583	1583	1583	1583	0
132	20241018	165000	195375194	1583	1583	1583	1583	0
133	20241018	164900	195375194	1583	1583	1583	1583	0
134	20241018	164800	195375194	1583	1583	1583	1583	0
135	20241018	164700	195375194	1583	1583	1583	1583	0
136	20241018	164600	195375194	1583	1583	1583	1583	0
137	20241018	164500	195375194	1583	1583	1583	1583	0
138	20241018	164400	195375194	1583	1583	1583	1583	0
139	20241018	164300	195375194	1583	1583	1583	1583	0
140	20241018	164200	195375194	1583	1583	1583	1583	0
141	20241018	164100	195375194	1583	1583	1583	1583	0
142	20241018	164000	195375194	1583	1583	1583	1583	0
143	20241018	163900	195375194	1583	1583	1583	1583	0
144	20241018	163800	195375194	1583	1583	1583	1583	0
145	20241018	163700	195375194	1583	1583	1583	1583	0
146	20241018	163600	195375194	1583	1583	1583	1583	0
147	20241018	163500	195375194	1583	1583	1583	1583	0
148	20241018	163400	195375194	1583	1583	1583	1583	0
149	20241018	163300	195375194	1583	1583	1583	1583	0
150	20241018	163200	195375194	1583	1583	1583	1583	0
151	20241018	163100	195375194	1583	1583	1583	1583	0
152	20241018	163000	195375194	1583	1583	1583	1583	620
153	20241018	162900	195375194	1583	1583	1583	1583	0
154	20241018	162800	195375194	1583	1583	1583	1583	0
155	20241018	162700	195375194	1583	1583	1583	1583	0
156	20241018	162600	195375194	1583	1583	1583	1583	0
157	20241018	162500	195375194	1583	1583	1583	1583	0
158	20241018	162400	195375194	1583	1583	1583	1583	0
159	20241018	162300	195375194	1583	1583	1583	1583	0
160	20241018	162200	195375194	1583	1583	1583	1583	0
161	20241018	162100	195375194	1583	1583	1583	1583	0
162	20241018	162000	195375194	1583	1583	1583	1583	0
163	20241018	161900	195375194	1583	1583	1583	1583	0
164	20241018	161800	195375194	1583	1583	1583	1583	0
165	20241018	161700	195375194	1583	1583	1583	1583	0
166	20241018	161600	195375194	1583	1583	1583	1583	0
167	20241018	161500	195375194	1583	1583	1583	1583	0
168	20241018	161400	195375194	1583	1583	1583	1583	0
169	20241018	161300	195375194	1583	1583	1583	1583	0
170	20241018	161200	195375194	1583	1583	1583	1583	0
171	20241018	161100	195375194	1583	1583	1583	1583	0
172	20241018	161000	195375194	1583	1583	1583	1583	0
173	20241018	160900	195375194	1583	1583	1583	1583	0
174	20241018	160800	195375194	1583	1583	1583	1583	0
175	20241018	160700	195375194	1583	1583	1583	1583	0
176	20241018	160600	195375194	1583	1583	1583	1583	0
177	20241018	160500	195375194	1583	1583	1583	1583	0
178	20241018	160400	195375194	1583	1583	1583	1583	0
179	20241018	160300	195375194	1583	1583	1583	1583	0
180	20241018	160200	195375194	1583	1583	1583	1583	0
181	20241018	160100	195375194	1583	1583	1583	1583	0
182	20241018	160000	195375194	1583	1583	1583	1583	620
183	20241018	155900	195375194	1583	1583	1583	1583	0
184	20241018	155800	195375194	1583	1583	1583	1583	0
185	20241018	155700	195375194	1583	1583	1583	1583	0
186	20241018	155600	195375194	1583	1583	1583	1583	0
187	20241018	155500	195375194	1583	1583	1583	1583	0
188	20241018	155400	195375194	1583	1583	1583	1583	0
189	20241018	155300	195375194	1583	1583	1583	1583	0
190	20241018	155200	195375194	1583	1583	1583	1583	0
191	20241018	155100	195375194	1583	1583	1583	1583	0
192	20241018	155000	195375194	1583	1583	1583	1583	0
193	20241018	154900	195375194	1583	1583	1583	1583	0
194	20241018	154800	195375194	1583	1583	1583	1583	0
195	20241018	154700	195375194	1583	1583	1583	1583	0
196	20241018	154600	195375194	1583	1583	1583	1583	0
197	20241018	154500	195375194	1583	1583	1583	1583	0
198	20241018	154400	195375194	1583	1583	1583	1583	0
199	20241018	154300	195375194	1583	1583	1583	1583	0
200	20241018	154200	195375194	1583	1583	1583	1583	0
201	20241018	154100	195375194	1583	1583	1583	1583	0
202	20241018	154000	195375194	1583	1583	1583	1583	0
203	20241018	153900	195375194	1583	1583	1583	1583	0
204	20241018	153800	195375194	1583	1583	1583	1583	0
205	20241018	153700	195375194	1583	1583	1583	1583	0
206	20241018	153600	195375194	1583	1583	1583	1583	0
207	20241018	153500	195375194	1583	1583	1583	1583	0
208	20241018	153400	195375194	1583	1583	1583	1583	0
209	20241018	153300	195375194	1583	1583	1583	1583	0
210	20241018	153200	195375194	1583	1583	1583	1583	0
211	20241018	153100	195375194	1583	1583	1583	1583	0
212	20241018	153000	195375194	1583	1583	1583	1583	1240
213	20241018	152900	194393734	1582	1582	1582	1582	0
214	20241018	152800	194393734	1582	1582	1582	1582	0
215	20241018	152700	194393734	1582	1582	1582	1582	0
216	20241018	152600	194393734	1582	1582	1582	1582	0
217	20241018	152500	194393734	1582	1582	1582	1582	0
218	20241018	152400	194393734	1582	1582	1582	1582	0
219	20241018	152300	194393734	1582	1582	1582	1582	0
220	20241018	152200	194393734	1582	1582	1582	1582	0
221	20241018	152100	194393734	1582	1582	1582	1582	0
222	20241018	152000	194393734	1582	1582	1582	1582	0
223	20241018	151900	194393734	1582	1576	1582	1576	784
224	20241018	151800	193154221	1580	1580	1580	1580	580
225	20241018	151700	192237821	1580	1580	1580	1580	339
226	20241018	151600	191702201	1580	1580	1580	1578	1016
227	20241018	151500	190097071	1580	1579	1580	1579	520
228	20241018	151400	189275481	1578	1577	1578	1577	410
229	20241018	151300	188628601	1576	1575	1576	1575	165
230	20241018	151200	188368565	1575	1574	1575	1574	2
231	20241018	151100	188365416	1574	1573	1574	1573	631
232	20241018	151000	187372638	1573	1573	1573	1573	0
233	20241018	150900	187372638	1573	1573	1573	1573	50
234	20241018	150800	187293988	1573	1573	1573	1573	50
235	20241018	150700	187215338	1573	1573	1573	1573	50
236	20241018	150600	187136688	1573	1573	1573	1573	151
237	20241018	150500	186899165	1573	1573	1573	1573	1159
238	20241018	150400	185076058	1572	1572	1572	1572	0
239	20241018	150300	185076058	1572	1572	1572	1572	0
240	20241018	150200	185076058	1572	1572	1572	1572	0
241	20241018	150100	185076058	1572	1572	1572	1572	0
242	20241018	150000	185076058	1572	1572	1572	1572	0
243	20241018	145900	185076058	1572	1572	1572	1572	1
244	20241018	145800	185074486	1572	1572	1572	1572	0
245	20241018	145700	185074486	1572	1572	1572	1572	0
246	20241018	145600	185074486	1572	1572	1572	1572	487
247	20241018	145500	184308922	1572	1572	1572	1572	0
248	20241018	145400	184308922	1572	1573	1573	1572	46
249	20241018	145300	184236568	1573	1573	1573	1573	1
250	20241018	145200	184234995	1573	1573	1573	1573	0
251	20241018	145100	184234995	1573	1573	1573	1573	0
252	20241018	145000	184234995	1573	1573	1573	1573	0
253	20241018	144900	184234995	1573	1573	1573	1573	0
254	20241018	144800	184234995	1573	1573	1573	1573	1
255	20241018	144700	184233422	1573	1573	1573	1573	0
256	20241018	144600	184233422	1573	1573	1573	1573	0
257	20241018	144500	184233422	1573	1573	1573	1573	0
258	20241018	144400	184233422	1573	1573	1573	1573	0
259	20241018	144300	184233422	1573	1573	1573	1573	9
260	20241018	144200	184219265	1574	1574	1574	1574	0
261	20241018	144100	184219265	1574	1574	1574	1574	0
262	20241018	144000	184219265	1574	1574	1574	1574	0
263	20241018	143900	184219265	1574	1574	1574	1574	1
264	20241018	143800	184217691	1573	1573	1573	1573	2
265	20241018	143700	184214545	1573	1573	1573	1573	0
266	20241018	143600	184214545	1573	1573	1573	1573	0
267	20241018	143500	184214545	1573	1573	1573	1573	0
268	20241018	143400	184214545	1573	1573	1573	1573	0
269	20241018	143300	184214545	1573	1573	1573	1573	0
270	20241018	143200	184214545	1573	1573	1573	1573	0
271	20241018	143100	184214545	1573	1573	1573	1573	29
272	20241018	143000	184168928	1573	1575	1575	1573	15
273	20241018	142900	184145310	1574	1574	1574	1574	5
274	20241018	142800	184137440	1574	1576	1576	1574	24
275	20241018	142700	184099620	1573	1573	1573	1573	0
276	20241018	142600	184099620	1573	1573	1573	1573	0
277	20241018	142500	184099620	1573	1573	1573	1573	0
278	20241018	142400	184099620	1573	1573	1573	1573	0
279	20241018	142300	184099620	1573	1573	1573	1573	0
280	20241018	142200	184099620	1573	1573	1573	1573	0
281	20241018	142100	184099620	1573	1573	1573	1573	0
282	20241018	142000	184099620	1573	1573	1573	1573	1
283	20241018	141900	184098047	1575	1575	1575	1575	11
284	20241018	141800	184080722	1575	1573	1575	1573	21
285	20241018	141700	184047667	1571	1571	1571	1571	5
286	20241018	141600	184039812	1570	1570	1570	1570	0
287	20241018	141500	184039812	1570	1570	1570	1570	0
288	20241018	141400	184039812	1570	1570	1570	1570	0
289	20241018	141300	184039812	1570	1570	1570	1570	0
290	20241018	141200	184039812	1570	1570	1570	1570	1
291	20241018	141100	184038242	1572	1572	1572	1572	0
292	20241018	141000	184038242	1572	1572	1572	1572	1
293	20241018	140900	184036670	1576	1576	1576	1576	0
294	20241018	140800	184036670	1576	1572	1576	1572	6
295	20241018	140700	184027218	1570	1570	1570	1570	0
296	20241018	140600	184027218	1570	1570	1570	1570	0
297	20241018	140500	184027218	1570	1570	1570	1570	2
298	20241018	140400	184024078	1570	1569	1570	1569	9400
299	20241018	140300	169266088	1570	1570	1570	1570	0
300	20241018	140200	169266088	1570	1570	1570	1570	0
301	20241018	140100	169266088	1570	1570	1570	1570	0
302	20241018	140000	169266088	1570	1570	1570	1570	0
303	20241018	135900	169266088	1570	1570	1570	1570	0
304	20241018	135800	169266088	1570	1570	1570	1570	1
305	20241018	135700	169264518	1568	1568	1568	1568	11
306	20241018	135600	169247270	1570	1570	1570	1570	0
307	20241018	135500	169247270	1570	1570	1570	1570	0
308	20241018	135400	169247270	1570	1568	1572	1568	55
309	20241018	135300	169160916	1575	1575	1575	1575	0
310	20241018	135200	169160916	1575	1575	1575	1575	0
311	20241018	135100	169160916	1575	1568	1575	1568	50
312	20241018	135000	169082173	1576	1576	1576	1576	0
313	20241018	134900	169082173	1576	1576	1576	1576	0
314	20241018	134800	169082173	1576	1576	1576	1576	0
315	20241018	134700	169082173	1576	1568	1576	1568	20
316	20241018	134600	169050671	1566	1566	1566	1566	0
317	20241018	134500	169050671	1566	1566	1566	1566	1
318	20241018	134400	169049105	1575	1575	1575	1575	0
319	20241018	134300	169049105	1575	1575	1575	1575	0
320	20241018	134200	169049105	1575	1567	1575	1567	20
321	20241018	134100	169017622	1565	1565	1565	1565	0
322	20241018	134000	169017622	1565	1565	1565	1565	0
323	20241018	133900	169017622	1565	1567	1567	1565	1570
324	20241018	133800	166559082	1574	1574	1574	1574	0
325	20241018	133700	166559082	1574	1574	1574	1574	0
326	20241018	133600	166559082	1574	1574	1574	1574	0
327	20241018	133500	166559082	1574	1574	1574	1574	0
328	20241018	133400	166559082	1574	1574	1574	1574	0
329	20241018	133300	166559082	1574	1569	1574	1569	2
330	20241018	133200	166555939	1573	1573	1573	1573	0
331	20241018	133100	166555939	1573	1569	1573	1569	183
332	20241018	133000	166268084	1573	1573	1573	1573	0
333	20241018	132900	166268084	1573	1573	1573	1573	0
334	20241018	132800	166268084	1573	1569	1573	1569	2
335	20241018	132700	166264942	1567	1567	1567	1567	5
336	20241018	132600	166257107	1568	1568	1568	1568	0
337	20241018	132500	166257107	1568	1568	1568	1568	6
338	20241018	132400	166247699	1568	1568	1568	1568	22
339	20241018	132300	166213203	1568	1568	1568	1568	2
340	20241018	132200	166210067	1568	1568	1568	1568	0
341	20241018	132100	166210067	1568	1568	1568	1568	0
342	20241018	132000	166210067	1568	1568	1568	1568	0
343	20241018	131900	166210067	1568	1568	1568	1568	8
344	20241018	131800	166197523	1568	1568	1568	1568	9
345	20241018	131700	166183411	1568	1568	1568	1568	9
346	20241018	131600	166169299	1568	1568	1568	1568	0
347	20241018	131500	166169299	1568	1568	1568	1568	0
348	20241018	131400	166169299	1568	1568	1568	1568	152
349	20241018	131300	165930963	1567	1567	1567	1567	0
350	20241018	131200	165930963	1567	1567	1567	1567	35
351	20241018	131100	165876118	1567	1567	1567	1567	59
352	20241018	131000	165783665	1568	1568	1568	1568	0
353	20241018	130900	165783665	1568	1568	1568	1568	0
354	20241018	130800	165783665	1568	1568	1568	1568	5
355	20241018	130700	165775825	1565	1565	1565	1565	0
356	20241018	130600	165775825	1565	1567	1567	1565	665
357	20241018	130500	164733850	1567	1567	1567	1567	1010
358	20241018	130400	163151180	1566	1567	1567	1566	666
359	20241018	130300	162107891	1566	1566	1566	1566	0
360	20241018	130200	162107891	1566	1566	1566	1566	0
361	20241018	130100	162107891	1566	1566	1566	1566	0
362	20241018	130000	162107891	1566	1566	1566	1566	500
363	20241018	125900	161324891	1566	1569	1569	1565	7993
364	20241018	125800	148798934	1570	1569	1571	1569	1115
365	20241018	125700	147049407	1569	1574	1574	1569	7740
366	20241018	125600	134892629	1574	1574	1574	1574	11
367	20241018	125500	134875315	1574	1574	1574	1574	0
368	20241018	125400	134875315	1574	1574	1574	1574	0
369	20241018	125300	134875315	1574	1574	1574	1574	0
370	20241018	125200	134875315	1574	1574	1574	1574	135
371	20241018	125100	134662825	1574	1574	1574	1574	0
372	20241018	125000	134662825	1574	1574	1574	1574	0
373	20241018	124900	134662825	1574	1574	1574	1574	0
374	20241018	124800	134662825	1574	1574	1574	1574	0
375	20241018	124700	134662825	1574	1574	1574	1574	0
376	20241018	124600	134662825	1574	1574	1574	1574	0
377	20241018	124500	134662825	1574	1574	1574	1574	1366
378	20241018	124400	132512741	1572	1572	1572	1572	0
379	20241018	124300	132512741	1572	1572	1572	1572	0
380	20241018	124200	132512741	1572	1572	1572	1572	40
381	20241018	124100	132449861	1571	1571	1571	1571	0
382	20241018	124000	132449861	1571	1571	1571	1571	0
383	20241018	123900	132449861	1571	1571	1571	1571	0
384	20241018	123800	132449861	1571	1572	1572	1571	666
385	20241018	123700	131403509	1572	1572	1572	1572	0
386	20241018	123600	131403509	1572	1572	1572	1572	0
387	20241018	123500	131403509	1572	1572	1572	1572	0
388	20241018	123400	131403509	1572	1572	1572	1572	0
389	20241018	123300	131403509	1572	1572	1572	1572	0
390	20241018	123200	131403509	1572	1573	1573	1572	695
391	20241018	123100	130310882	1574	1574	1574	1574	0
392	20241018	123000	130310882	1574	1575	1575	1574	64
393	20241018	122900	130210118	1575	1575	1575	1575	18
394	20241018	122800	130181768	1574	1574	1574	1574	0
395	20241018	122700	130181768	1574	1574	1574	1574	0
396	20241018	122600	130181768	1574	1574	1574	1574	0
397	20241018	122500	130181768	1574	1574	1574	1574	0
398	20241018	122400	130181768	1574	1574	1574	1574	0
399	20241018	122300	130181768	1574	1574	1574	1574	18
400	20241018	122200	130153436	1574	1574	1574	1574	72
401	20241018	122100	130040108	1573	1576	1576	1573	1231
402	20241018	122000	128103544	1576	1576	1576	1576	54
403	20241018	121900	128018440	1578	1578	1578	1578	0
404	20241018	121800	128018440	1578	1578	1578	1578	0
405	20241018	121700	128018440	1578	1578	1578	1578	0
406	20241018	121600	128018440	1578	1573	1578	1573	4
407	20241018	121500	128012133	1578	1578	1578	1578	0
408	20241018	121400	128012133	1578	1578	1578	1578	0
409	20241018	121300	128012133	1578	1573	1578	1573	12
410	20241018	121200	127993212	1571	1571	1571	1571	1000
411	20241018	121100	126422212	1571	1571	1571	1571	0
412	20241018	121000	126422212	1571	1571	1578	1571	1501
413	20241018	120900	124060288	1569	1569	1569	1569	0
414	20241018	120800	124060288	1569	1569	1569	1569	0
415	20241018	120700	124060288	1569	1569	1569	1569	1
416	20241018	120600	124058719	1569	1569	1569	1569	0
417	20241018	120500	124058719	1569	1570	1570	1569	1656
418	20241018	120400	121460197	1570	1570	1570	1570	0
419	20241018	120300	121460197	1570	1570	1570	1570	0
420	20241018	120200	121460197	1570	1570	1570	1570	0
421	20241018	120100	121460197	1570	1570	1570	1570	0
422	20241018	120000	121460197	1570	1570	1570	1570	4
423	20241018	115900	121453917	1570	1570	1570	1570	44
424	20241018	115800	121384837	1570	1570	1570	1570	0
425	20241018	115700	121384837	1570	1570	1570	1570	0
426	20241018	115600	121384837	1570	1570	1570	1570	1039
427	20241018	115500	119753607	1570	1570	1570	1570	400
428	20241018	115400	119125607	1570	1571	1571	1570	2373
429	20241018	115300	115398624	1571	1571	1571	1571	0
430	20241018	115200	115398624	1571	1571	1571	1571	0
431	20241018	115100	115398624	1571	1571	1571	1571	0
432	20241018	115000	115398624	1571	1571	1571	1571	586
433	20241018	114900	114478018	1572	1572	1572	1572	0
434	20241018	114800	114478018	1572	1572	1572	1572	504
435	20241018	114700	113685730	1573	1573	1573	1573	0
436	20241018	114600	113685730	1573	1573	1573	1573	45
437	20241018	114500	113614945	1572	1572	1572	1572	18
438	20241018	114400	113586649	1572	1572	1572	1572	10
439	20241018	114300	113570929	1574	1573	1574	1573	136
440	20241018	114200	113356870	1572	1572	1572	1572	0
441	20241018	114100	113356870	1572	1572	1572	1572	0
442	20241018	114000	113356870	1572	1572	1572	1572	0
443	20241018	113900	113356870	1572	1572	1572	1572	2
444	20241018	113800	113353726	1574	1574	1574	1574	1
445	20241018	113700	113352152	1574	1574	1574	1574	0
446	20241018	113600	113352152	1574	1574	1574	1574	0
447	20241018	113500	113352152	1574	1574	1574	1574	0
448	20241018	113400	113352152	1574	1574	1574	1574	0
449	20241018	113300	113352152	1574	1574	1574	1574	0
450	20241018	113200	113352152	1574	1574	1574	1574	0
451	20241018	113100	113352152	1574	1574	1574	1574	27
452	20241018	113000	113309654	1572	1572	1572	1572	1
453	20241018	112900	113308082	1572	1571	1572	1571	48
454	20241018	112800	113232627	1572	1572	1572	1572	2
455	20241018	112700	113229483	1571	1571	1571	1571	0
456	20241018	112600	113229483	1571	1571	1571	1571	0
457	20241018	112500	113229483	1571	1571	1571	1571	4
458	20241018	112400	113223199	1572	1572	1572	1572	0
459	20241018	112300	113223199	1572	1572	1572	1572	0
460	20241018	112200	113223199	1572	1572	1572	1572	0
461	20241018	112100	113223199	1572	1572	1572	1572	0
462	20241018	112000	113223199	1572	1572	1572	1572	0
463	20241018	111900	113223199	1572	1572	1572	1572	100
464	20241018	111800	113065999	1573	1572	1573	1572	200
465	20241018	111700	112751401	1571	1571	1571	1571	200
466	20241018	111600	112437201	1570	1570	1570	1570	0
467	20241018	111500	112437201	1570	1571	1571	1570	1100
468	20241018	111400	110709582	1571	1571	1571	1571	0
469	20241018	111300	110709582	1571	1571	1571	1571	0
470	20241018	111200	110709582	1571	1571	1572	1571	1028
471	20241018	111100	109094579	1570	1572	1572	1570	10352
472	20241018	111000	92836243	1572	1572	1572	1572	3006
473	20241018	110900	88110811	1572	1575	1575	1572	910
474	20241018	110800	86680166	1573	1573	1573	1573	0
475	20241018	110700	86680166	1573	1573	1573	1573	0
476	20241018	110600	86680166	1573	1573	1573	1573	0
477	20241018	110500	86680166	1573	1573	1573	1573	0
478	20241018	110400	86680166	1573	1573	1573	1573	0
479	20241018	110300	86680166	1573	1573	1573	1573	48
480	20241018	110200	86604662	1573	1573	1573	1573	0
481	20241018	110100	86604662	1573	1573	1573	1573	1
482	20241018	110000	86603089	1573	1573	1573	1573	15
483	20241018	105900	86579494	1573	1573	1573	1573	9
484	20241018	105800	86565337	1573	1573	1573	1573	2
485	20241018	105700	86562191	1572	1573	1573	1572	968
486	20241018	105600	85040422	1575	1575	1575	1575	500
487	20241018	105500	84252922	1573	1573	1573	1573	0
488	20241018	105400	84252922	1573	1573	1573	1573	54
489	20241018	105300	84167980	1575	1575	1575	1575	0
490	20241018	105200	84167980	1575	1575	1575	1575	0
491	20241018	105100	84167980	1575	1575	1575	1575	11
492	20241018	105000	84150655	1575	1575	1575	1575	1
493	20241018	104900	84149080	1573	1573	1573	1573	0
494	20241018	104800	84149080	1573	1573	1573	1573	0
495	20241018	104700	84149080	1573	1573	1573	1573	0
496	20241018	104600	84149080	1573	1573	1573	1573	0
497	20241018	104500	84149080	1573	1573	1573	1573	0
498	20241018	104400	84149080	1573	1573	1573	1573	0
499	20241018	104300	84149080	1573	1573	1573	1573	13
500	20241018	104200	84128631	1574	1574	1574	1574	0
501	20241018	104100	84128631	1574	1574	1574	1574	0
502	20241018	104000	84128631	1574	1574	1574	1574	0
503	20241018	103900	84128631	1574	1574	1574	1574	9
504	20241018	103800	84114465	1574	1574	1574	1574	6
505	20241018	103700	84105021	1573	1573	1573	1573	0
506	20241018	103600	84105021	1573	1573	1573	1573	0
507	20241018	103500	84105021	1573	1573	1573	1573	60
508	20241018	103400	84010641	1573	1573	1573	1573	18
509	20241018	103300	83982327	1573	1573	1573	1573	1567
510	20241018	103200	81517436	1574	1575	1575	1574	960
511	20241018	103100	80006297	1575	1575	1575	1575	0
512	20241018	103000	80006297	1575	1577	1577	1575	2824
513	20241018	102900	75556003	1578	1578	1578	1578	0
514	20241018	102800	75556003	1578	1578	1578	1578	0
515	20241018	102700	75556003	1578	1578	1578	1578	0
516	20241018	102600	75556003	1578	1578	1578	1578	100
517	20241018	102500	75398203	1577	1577	1577	1576	1244
518	20241018	102400	73436501	1577	1577	1577	1577	0
519	20241018	102300	73436501	1577	1577	1577	1577	25
520	20241018	102200	73397076	1578	1578	1578	1578	0
521	20241018	102100	73397076	1578	1578	1578	1578	0
522	20241018	102000	73397076	1578	1578	1578	1578	90
523	20241018	101900	73255056	1576	1576	1576	1576	162
524	20241018	101800	72999744	1578	1578	1578	1578	0
525	20241018	101700	72999744	1578	1578	1578	1578	1
526	20241018	101600	72998166	1590	1578	1590	1578	3
527	20241018	101500	72993408	1590	1590	1590	1590	0
528	20241018	101400	72993408	1590	1590	1590	1590	0
529	20241018	101300	72993408	1590	1590	1590	1590	0
530	20241018	101200	72993408	1590	1578	1590	1578	3
531	20241018	101100	72988650	1577	1577	1577	1577	0
532	20241018	101000	72988650	1577	1577	1588	1577	509
533	20241018	100900	72180492	1587	1587	1587	1587	0
534	20241018	100800	72180492	1587	1577	1587	1577	12
535	20241018	100700	72161468	1577	1577	1577	1577	0
536	20241018	100600	72161468	1577	1577	1577	1577	10
537	20241018	100500	72145698	1577	1577	1577	1577	0
538	20241018	100400	72145698	1577	1577	1577	1577	0
539	20241018	100300	72145698	1577	1577	1577	1577	0
540	20241018	100200	72145698	1577	1577	1588	1577	5
541	20241018	100100	72137802	1576	1576	1576	1576	12
542	20241018	100000	72118890	1589	1578	1589	1578	4
543	20241018	095900	72112545	1577	1577	1577	1577	500
544	20241018	095800	71324045	1576	1578	1578	1576	898
545	20241018	095700	69907137	1576	1576	1576	1576	0
546	20241018	095600	69907137	1576	1576	1576	1576	0
547	20241018	095500	69907137	1576	1575	1576	1575	24
548	20241018	095400	69869319	1577	1577	1577	1577	0
549	20241018	095300	69869319	1577	1575	1577	1575	8
550	20241018	095200	69856713	1577	1577	1577	1577	75
551	20241018	095100	69738438	1577	1577	1577	1577	5
552	20241018	095000	69730553	1575	1576	1576	1575	235
553	20241018	094900	69360271	1576	1578	1578	1576	612
554	20241018	094800	68395351	1578	1578	1578	1578	236
555	20241018	094700	68022943	1578	1578	1578	1578	1
556	20241018	094600	68021365	1578	1578	1578	1578	2
557	20241018	094500	68018209	1578	1577	1578	1577	94
558	20241018	094400	67869903	1578	1589	1589	1578	616
559	20241018	094300	66897725	1580	1584	1584	1580	1504
560	20241018	094200	64518524	1583	1583	1583	1583	9
561	20241018	094100	64504277	1583	1583	1583	1583	1
562	20241018	094000	64502694	1584	1584	1584	1584	35
563	20241018	093900	64447254	1584	1582	1584	1582	82
564	20241018	093800	64317446	1582	1582	1582	1582	2
565	20241018	093700	64314282	1594	1594	1594	1594	0
566	20241018	093600	64314282	1594	1581	1594	1581	624
567	20241018	093500	63320034	1593	1580	1593	1580	3
568	20241018	093400	63315268	1577	1577	1577	1577	0
569	20241018	093300	63315268	1577	1577	1577	1577	23
570	20241018	093200	63278997	1574	1574	1574	1574	3656
571	20241018	093100	57524453	1573	1574	1574	1570	7022
572	20241018	093000	46488106	1573	1575	1575	1573	2956
573	20241018	092900	41833670	1575	1574	1575	1574	54
574	20241018	092800	41748673	1575	1578	1578	1575	1077
575	20241018	092700	40052032	1578	1579	1579	1578	449
576	20241018	092600	39343107	1580	1580	1580	1580	523
577	20241018	092500	38516767	1580	1582	1582	1580	9473
578	20241018	092400	23546246	1581	1581	1581	1581	0
579	20241018	092300	23546246	1581	1581	1581	1581	0
580	20241018	092200	23546246	1581	1584	1584	1581	1461
581	20241018	092100	21235969	1584	1587	1587	1584	1792
582	20241018	092000	18396665	1586	1586	1586	1586	591
583	20241018	091900	17459339	1589	1589	1589	1589	0
584	20241018	091800	17459339	1589	1589	1589	1589	0
585	20241018	091700	17459339	1589	1589	1589	1589	271
586	20241018	091600	17028720	1591	1590	1591	1590	41
587	20241018	091500	16963510	1588	1586	1588	1586	156
588	20241018	091400	16716072	1586	1586	1586	1586	16
589	20241018	091300	16690696	1586	1586	1586	1584	1601
590	20241018	091200	14152710	1585	1588	1588	1585	2206
591	20241018	091100	10654004	1588	1592	1592	1588	6493
592	20241018	091000	331168	1594	1594	1594	1594	0
593	20241018	090900	331168	1594	1594	1594	1594	0
594	20241018	090800	331168	1594	1594	1594	1594	0
595	20241018	090700	331168	1594	1594	1594	1594	0
596	20241018	090600	331168	1594	1594	1594	1594	13
597	20241018	090500	310446	1594	1594	1594	1594	6
598	20241018	090400	300882	1594	1593	1594	1593	14
599	20241018	090300	278578	1603	1603	1603	1603	0
600	20241018	090200	278578	1603	1603	1603	1603	1
601	20241018	090100	276975	1600	1604	1604	1600	2
602	20241018	090000	273771	1604	1591	1604	1591	172