KissMeData/017900/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	190400	139945366	1819	1819	1819	1819	2356
3	20241018	190300	139945366	1819	1819	1819	1819	0
4	20241018	190200	139945366	1819	1819	1819	1819	0
5	20241018	190100	139945366	1819	1819	1819	1819	0
6	20241018	190000	139945366	1819	1819	1819	1819	0
7	20241018	185900	139945366	1819	1819	1819	1819	0
8	20241018	185800	139945366	1819	1819	1819	1819	0
9	20241018	185700	139945366	1819	1819	1819	1819	0
10	20241018	185600	139945366	1819	1819	1819	1819	0
11	20241018	185500	139945366	1819	1819	1819	1819	0
12	20241018	185400	139945366	1819	1819	1819	1819	0
13	20241018	185300	139945366	1819	1819	1819	1819	0
14	20241018	185200	139945366	1819	1819	1819	1819	0
15	20241018	185100	139945366	1819	1819	1819	1819	0
16	20241018	185000	139945366	1819	1819	1819	1819	0
17	20241018	184900	139945366	1819	1819	1819	1819	0
18	20241018	184800	139945366	1819	1819	1819	1819	0
19	20241018	184700	139945366	1819	1819	1819	1819	0
20	20241018	184600	139945366	1819	1819	1819	1819	0
21	20241018	184500	139945366	1819	1819	1819	1819	0
22	20241018	184400	139945366	1819	1819	1819	1819	0
23	20241018	184300	139945366	1819	1819	1819	1819	0
24	20241018	184200	139945366	1819	1819	1819	1819	0
25	20241018	184100	139945366	1819	1819	1819	1819	0
26	20241018	184000	139945366	1819	1819	1819	1819	0
27	20241018	183900	139945366	1819	1819	1819	1819	0
28	20241018	183800	139945366	1819	1819	1819	1819	0
29	20241018	183700	139945366	1819	1819	1819	1819	0
30	20241018	183600	139945366	1819	1819	1819	1819	0
31	20241018	183500	139945366	1819	1819	1819	1819	0
32	20241018	183400	139945366	1819	1819	1819	1819	2356
33	20241018	183300	139945366	1819	1819	1819	1819	0
34	20241018	183200	139945366	1819	1819	1819	1819	0
35	20241018	183100	139945366	1819	1819	1819	1819	0
36	20241018	183000	139945366	1819	1819	1819	1819	0
37	20241018	182900	139945366	1819	1819	1819	1819	0
38	20241018	182800	139945366	1819	1819	1819	1819	0
39	20241018	182700	139945366	1819	1819	1819	1819	0
40	20241018	182600	139945366	1819	1819	1819	1819	0
41	20241018	182500	139945366	1819	1819	1819	1819	0
42	20241018	182400	139945366	1819	1819	1819	1819	0
43	20241018	182300	139945366	1819	1819	1819	1819	0
44	20241018	182200	139945366	1819	1819	1819	1819	0
45	20241018	182100	139945366	1819	1819	1819	1819	0
46	20241018	182000	139945366	1819	1819	1819	1819	0
47	20241018	181900	139945366	1819	1819	1819	1819	0
48	20241018	181800	139945366	1819	1819	1819	1819	0
49	20241018	181700	139945366	1819	1819	1819	1819	0
50	20241018	181600	139945366	1819	1819	1819	1819	0
51	20241018	181500	139945366	1819	1819	1819	1819	0
52	20241018	181400	139945366	1819	1819	1819	1819	0
53	20241018	181300	139945366	1819	1819	1819	1819	0
54	20241018	181200	139945366	1819	1819	1819	1819	0
55	20241018	181100	139945366	1819	1819	1819	1819	0
56	20241018	181000	139945366	1819	1819	1819	1819	0
57	20241018	180900	139945366	1819	1819	1819	1819	0
58	20241018	180800	139945366	1819	1819	1819	1819	0
59	20241018	180700	139945366	1819	1819	1819	1819	0
60	20241018	180600	139945366	1819	1819	1819	1819	0
61	20241018	180500	139945366	1819	1819	1819	1819	0
62	20241018	180400	139945366	1819	1819	1819	1819	2356
63	20241018	180300	139945366	1819	1819	1819	1819	0
64	20241018	180200	139945366	1819	1819	1819	1819	0
65	20241018	180100	139945366	1819	1819	1819	1819	0
66	20241018	180000	139945366	1819	1819	1819	1819	0
67	20241018	175900	139945366	1819	1819	1819	1819	0
68	20241018	175800	139945366	1819	1819	1819	1819	0
69	20241018	175700	139945366	1819	1819	1819	1819	0
70	20241018	175600	139945366	1819	1819	1819	1819	0
71	20241018	175500	139945366	1819	1819	1819	1819	0
72	20241018	175400	139945366	1819	1819	1819	1819	0
73	20241018	175300	139945366	1819	1819	1819	1819	0
74	20241018	175200	139945366	1819	1819	1819	1819	0
75	20241018	175100	139945366	1819	1819	1819	1819	0
76	20241018	175000	139945366	1819	1819	1819	1819	0
77	20241018	174900	139945366	1819	1819	1819	1819	0
78	20241018	174800	139945366	1819	1819	1819	1819	0
79	20241018	174700	139945366	1819	1819	1819	1819	0
80	20241018	174600	139945366	1819	1819	1819	1819	0
81	20241018	174500	139945366	1819	1819	1819	1819	0
82	20241018	174400	139945366	1819	1819	1819	1819	0
83	20241018	174300	139945366	1819	1819	1819	1819	0
84	20241018	174200	139945366	1819	1819	1819	1819	0
85	20241018	174100	139945366	1819	1819	1819	1819	0
86	20241018	174000	139945366	1819	1819	1819	1819	0
87	20241018	173900	139945366	1819	1819	1819	1819	0
88	20241018	173800	139945366	1819	1819	1819	1819	0
89	20241018	173700	139945366	1819	1819	1819	1819	0
90	20241018	173600	139945366	1819	1819	1819	1819	0
91	20241018	173500	139945366	1819	1819	1819	1819	0
92	20241018	173400	139945366	1819	1819	1819	1819	2356
93	20241018	173300	139945366	1819	1819	1819	1819	0
94	20241018	173200	139945366	1819	1819	1819	1819	0
95	20241018	173100	139945366	1819	1819	1819	1819	0
96	20241018	173000	139945366	1819	1819	1819	1819	0
97	20241018	172900	139945366	1819	1819	1819	1819	0
98	20241018	172800	139945366	1819	1819	1819	1819	0
99	20241018	172700	139945366	1819	1819	1819	1819	0
100	20241018	172600	139945366	1819	1819	1819	1819	0
101	20241018	172500	139945366	1819	1819	1819	1819	0
102	20241018	172400	139945366	1819	1819	1819	1819	0
103	20241018	172300	139945366	1819	1819	1819	1819	0
104	20241018	172200	139945366	1819	1819	1819	1819	0
105	20241018	172100	139945366	1819	1819	1819	1819	0
106	20241018	172000	139945366	1819	1819	1819	1819	0
107	20241018	171900	139945366	1819	1819	1819	1819	0
108	20241018	171800	139945366	1819	1819	1819	1819	0
109	20241018	171700	139945366	1819	1819	1819	1819	0
110	20241018	171600	139945366	1819	1819	1819	1819	0
111	20241018	171500	139945366	1819	1819	1819	1819	0
112	20241018	171400	139945366	1819	1819	1819	1819	0
113	20241018	171300	139945366	1819	1819	1819	1819	0
114	20241018	171200	139945366	1819	1819	1819	1819	0
115	20241018	171100	139945366	1819	1819	1819	1819	0
116	20241018	171000	139945366	1819	1819	1819	1819	0
117	20241018	170900	139945366	1819	1819	1819	1819	0
118	20241018	170800	139945366	1819	1819	1819	1819	0
119	20241018	170700	139945366	1819	1819	1819	1819	0
120	20241018	170600	139945366	1819	1819	1819	1819	0
121	20241018	170500	139945366	1819	1819	1819	1819	0
122	20241018	170400	139945366	1819	1819	1819	1819	2356
123	20241018	170300	139945366	1819	1819	1819	1819	0
124	20241018	170200	139945366	1819	1819	1819	1819	0
125	20241018	170100	139945366	1819	1819	1819	1819	0
126	20241018	170000	139945366	1819	1819	1819	1819	0
127	20241018	165900	139945366	1819	1819	1819	1819	0
128	20241018	165800	139945366	1819	1819	1819	1819	0
129	20241018	165700	139945366	1819	1819	1819	1819	0
130	20241018	165600	139945366	1819	1819	1819	1819	0
131	20241018	165500	139945366	1819	1819	1819	1819	0
132	20241018	165400	139945366	1819	1819	1819	1819	0
133	20241018	165300	139945366	1819	1819	1819	1819	0
134	20241018	165200	139945366	1819	1819	1819	1819	0
135	20241018	165100	139945366	1819	1819	1819	1819	0
136	20241018	165000	139945366	1819	1819	1819	1819	0
137	20241018	164900	139945366	1819	1819	1819	1819	0
138	20241018	164800	139945366	1819	1819	1819	1819	0
139	20241018	164700	139945366	1819	1819	1819	1819	0
140	20241018	164600	139945366	1819	1819	1819	1819	0
141	20241018	164500	139945366	1819	1819	1819	1819	0
142	20241018	164400	139945366	1819	1819	1819	1819	0
143	20241018	164300	139945366	1819	1819	1819	1819	0
144	20241018	164200	139945366	1819	1819	1819	1819	0
145	20241018	164100	139945366	1819	1819	1819	1819	0
146	20241018	164000	139945366	1819	1819	1819	1819	0
147	20241018	163900	139945366	1819	1819	1819	1819	0
148	20241018	163800	139945366	1819	1819	1819	1819	0
149	20241018	163700	139945366	1819	1819	1819	1819	0
150	20241018	163600	139945366	1819	1819	1819	1819	0
151	20241018	163500	139945366	1819	1819	1819	1819	0
152	20241018	163400	139945366	1819	1819	1819	1819	2356
153	20241018	163300	139945366	1819	1819	1819	1819	0
154	20241018	163200	139945366	1819	1819	1819	1819	0
155	20241018	163100	139945366	1819	1819	1819	1819	0
156	20241018	163000	139945366	1819	1819	1819	1819	0
157	20241018	162900	139945366	1819	1819	1819	1819	0
158	20241018	162800	139945366	1819	1819	1819	1819	0
159	20241018	162700	139945366	1819	1819	1819	1819	0
160	20241018	162600	139945366	1819	1819	1819	1819	0
161	20241018	162500	139945366	1819	1819	1819	1819	0
162	20241018	162400	139945366	1819	1819	1819	1819	0
163	20241018	162300	139945366	1819	1819	1819	1819	0
164	20241018	162200	139945366	1819	1819	1819	1819	0
165	20241018	162100	139945366	1819	1819	1819	1819	0
166	20241018	162000	139945366	1819	1819	1819	1819	0
167	20241018	161900	139945366	1819	1819	1819	1819	0
168	20241018	161800	139945366	1819	1819	1819	1819	0
169	20241018	161700	139945366	1819	1819	1819	1819	0
170	20241018	161600	139945366	1819	1819	1819	1819	0
171	20241018	161500	139945366	1819	1819	1819	1819	0
172	20241018	161400	139945366	1819	1819	1819	1819	0
173	20241018	161300	139945366	1819	1819	1819	1819	0
174	20241018	161200	139945366	1819	1819	1819	1819	0
175	20241018	161100	139945366	1819	1819	1819	1819	0
176	20241018	161000	139945366	1819	1819	1819	1819	0
177	20241018	160900	139945366	1819	1819	1819	1819	0
178	20241018	160800	139945366	1819	1819	1819	1819	0
179	20241018	160700	139945366	1819	1819	1819	1819	0
180	20241018	160600	139945366	1819	1819	1819	1819	0
181	20241018	160500	139945366	1819	1819	1819	1819	0
182	20241018	160400	139945366	1819	1819	1819	1819	2356
183	20241018	160300	139945366	1819	1819	1819	1819	0
184	20241018	160200	139945366	1819	1819	1819	1819	0
185	20241018	160100	139945366	1819	1819	1819	1819	0
186	20241018	160000	139945366	1819	1819	1819	1819	0
187	20241018	155900	139945366	1819	1819	1819	1819	0
188	20241018	155800	139945366	1819	1819	1819	1819	0
189	20241018	155700	139945366	1819	1819	1819	1819	0
190	20241018	155600	139945366	1819	1819	1819	1819	0
191	20241018	155500	139945366	1819	1819	1819	1819	0
192	20241018	155400	139945366	1819	1819	1819	1819	0
193	20241018	155300	139945366	1819	1819	1819	1819	0
194	20241018	155200	139945366	1819	1819	1819	1819	0
195	20241018	155100	139945366	1819	1819	1819	1819	0
196	20241018	155000	139945366	1819	1819	1819	1819	0
197	20241018	154900	139945366	1819	1819	1819	1819	0
198	20241018	154800	139945366	1819	1819	1819	1819	0
199	20241018	154700	139945366	1819	1819	1819	1819	0
200	20241018	154600	139945366	1819	1819	1819	1819	0
201	20241018	154500	139945366	1819	1819	1819	1819	0
202	20241018	154400	139945366	1819	1819	1819	1819	0
203	20241018	154300	139945366	1819	1819	1819	1819	0
204	20241018	154200	139945366	1819	1819	1819	1819	0
205	20241018	154100	139945366	1819	1819	1819	1819	0
206	20241018	154000	139945366	1819	1819	1819	1819	0
207	20241018	153900	139945366	1819	1819	1819	1819	0
208	20241018	153800	139945366	1819	1819	1819	1819	0
209	20241018	153700	139945366	1819	1819	1819	1819	0
210	20241018	153600	139945366	1819	1819	1819	1819	0
211	20241018	153500	139945366	1819	1819	1819	1819	0
212	20241018	153400	139945366	1819	1819	1819	1819	2356
213	20241018	153300	139945366	1819	1819	1819	1819	0
214	20241018	153200	139945366	1819	1819	1819	1819	0
215	20241018	153100	139945366	1819	1819	1819	1819	0
216	20241018	153000	139945366	1819	1819	1819	1819	2356
217	20241018	152900	135659802	1831	1831	1831	1831	0
218	20241018	152800	135659802	1831	1831	1831	1831	0
219	20241018	152700	135659802	1831	1831	1831	1831	0
220	20241018	152600	135659802	1831	1831	1831	1831	0
221	20241018	152500	135659802	1831	1831	1831	1831	0
222	20241018	152400	135659802	1831	1831	1831	1831	0
223	20241018	152300	135659802	1831	1831	1831	1831	0
224	20241018	152200	135659802	1831	1831	1831	1831	0
225	20241018	152100	135659802	1831	1831	1831	1831	0
226	20241018	152000	135659802	1831	1831	1831	1831	0
227	20241018	151900	135659802	1831	1827	1831	1827	101
228	20241018	151800	135475196	1828	1828	1828	1828	3
229	20241018	151700	135469712	1816	1818	1818	1816	585
230	20241018	151600	134407304	1829	1829	1829	1829	0
231	20241018	151500	134407304	1829	1829	1829	1829	0
232	20241018	151400	134407304	1829	1829	1829	1829	0
233	20241018	151300	134407304	1829	1827	1829	1827	3
234	20241018	151200	134401820	1829	1829	1829	1829	0
235	20241018	151100	134401820	1829	1829	1829	1829	0
236	20241018	151000	134401820	1829	1829	1829	1829	0
237	20241018	150900	134401820	1829	1829	1829	1829	0
238	20241018	150800	134401820	1829	1829	1829	1829	0
239	20241018	150700	134401820	1829	1829	1829	1829	0
240	20241018	150600	134401820	1829	1829	1829	1829	0
241	20241018	150500	134401820	1829	1825	1829	1825	81
242	20241018	150400	134253706	1829	1829	1829	1829	0
243	20241018	150300	134253706	1829	1817	1829	1815	1829
244	20241018	150200	130930949	1830	1820	1830	1817	1602
245	20241018	150100	128018166	1830	1830	1830	1830	0
246	20241018	150000	128018166	1830	1830	1830	1830	0
247	20241018	145900	128018166	1830	1830	1830	1830	0
248	20241018	145800	128018166	1830	1830	1830	1830	0
249	20241018	145700	128018166	1830	1830	1830	1830	0
250	20241018	145600	128018166	1830	1830	1830	1830	0
251	20241018	145500	128018166	1830	1830	1830	1830	1
252	20241018	145400	128016336	1820	1820	1820	1820	0
253	20241018	145300	128016336	1820	1820	1820	1820	0
254	20241018	145200	128016336	1820	1820	1820	1820	1
255	20241018	145100	128014516	1830	1830	1830	1830	0
256	20241018	145000	128014516	1830	1829	1830	1829	2
257	20241018	144900	128010857	1820	1820	1820	1820	2857
258	20241018	144800	122811117	1820	1826	1826	1820	2143
259	20241018	144700	118908734	1830	1830	1830	1826	77
260	20241018	144600	118768057	1831	1831	1831	1831	0
261	20241018	144500	118768057	1831	1831	1831	1831	0
262	20241018	144400	118768057	1831	1831	1831	1831	0
263	20241018	144300	118768057	1831	1831	1831	1831	0
264	20241018	144200	118768057	1831	1831	1831	1831	1
265	20241018	144100	118766226	1831	1831	1831	1831	0
266	20241018	144000	118766226	1831	1831	1831	1831	0
267	20241018	143900	118766226	1831	1831	1831	1831	0
268	20241018	143800	118766226	1831	1831	1831	1831	0
269	20241018	143700	118766226	1831	1831	1831	1831	0
270	20241018	143600	118766226	1831	1831	1831	1831	0
271	20241018	143500	118766226	1831	1831	1831	1831	4
272	20241018	143400	118758902	1832	1832	1832	1832	0
273	20241018	143300	118758902	1832	1832	1832	1832	0
274	20241018	143200	118758902	1832	1832	1832	1832	6
275	20241018	143100	118747910	1825	1825	1825	1825	0
276	20241018	143000	118747910	1825	1825	1825	1825	0
277	20241018	142900	118747910	1825	1832	1832	1825	63
278	20241018	142800	118632508	1832	1832	1832	1832	0
279	20241018	142700	118632508	1832	1832	1832	1832	0
280	20241018	142600	118632508	1832	1832	1832	1832	0
281	20241018	142500	118632508	1832	1832	1832	1832	0
282	20241018	142400	118632508	1832	1832	1832	1832	0
283	20241018	142300	118632508	1832	1832	1832	1832	0
284	20241018	142200	118632508	1832	1832	1832	1832	0
285	20241018	142100	118632508	1832	1832	1832	1832	0
286	20241018	142000	118632508	1832	1832	1832	1832	1
287	20241018	141900	118630676	1832	1832	1832	1832	10
288	20241018	141800	118612356	1832	1832	1832	1832	3
289	20241018	141700	118606860	1832	1832	1832	1832	1
290	20241018	141600	118605028	1832	1832	1832	1832	0
291	20241018	141500	118605028	1832	1832	1832	1832	0
292	20241018	141400	118605028	1832	1832	1832	1832	0
293	20241018	141300	118605028	1832	1831	1832	1831	2000
294	20241018	141200	114941218	1824	1824	1824	1824	1
295	20241018	141100	114939394	1832	1832	1832	1832	0
296	20241018	141000	114939394	1832	1832	1832	1832	0
297	20241018	140900	114939394	1832	1832	1832	1832	0
298	20241018	140800	114939394	1832	1832	1832	1832	0
299	20241018	140700	114939394	1832	1832	1832	1832	0
300	20241018	140600	114939394	1832	1832	1832	1832	0
301	20241018	140500	114939394	1832	1832	1832	1832	0
302	20241018	140400	114939394	1832	1832	1832	1832	0
303	20241018	140300	114939394	1832	1832	1832	1832	0
304	20241018	140200	114939394	1832	1832	1832	1832	0
305	20241018	140100	114939394	1832	1832	1832	1832	0
306	20241018	140000	114939394	1832	1832	1832	1832	0
307	20241018	135900	114939394	1832	1832	1832	1832	0
308	20241018	135800	114939394	1832	1832	1832	1832	0
309	20241018	135700	114939394	1832	1832	1832	1832	0
310	20241018	135600	114939394	1832	1829	1832	1829	304
311	20241018	135500	114383190	1831	1831	1831	1831	0
312	20241018	135400	114383190	1831	1831	1831	1831	0
313	20241018	135300	114383190	1831	1831	1831	1831	0
314	20241018	135200	114383190	1831	1831	1831	1831	0
315	20241018	135100	114383190	1831	1831	1831	1831	3
316	20241018	135000	114377697	1832	1832	1832	1832	0
317	20241018	134900	114377697	1832	1832	1832	1832	0
318	20241018	134800	114377697	1832	1832	1832	1832	0
319	20241018	134700	114377697	1832	1832	1832	1832	0
320	20241018	134600	114377697	1832	1832	1832	1832	0
321	20241018	134500	114377697	1832	1832	1832	1832	0
322	20241018	134400	114377697	1832	1818	1832	1818	220
323	20241018	134300	113977564	1818	1818	1818	1818	3152
324	20241018	134200	108247228	1818	1818	1818	1814	83
325	20241018	134100	108096445	1818	1818	1818	1818	1177
326	20241018	134000	105956659	1818	1818	1818	1818	2
327	20241018	133900	105953023	1818	1826	1832	1816	5797
328	20241018	133800	95410633	1830	1830	1830	1830	0
329	20241018	133700	95410633	1830	1830	1830	1830	1
330	20241018	133600	95408803	1825	1829	1829	1825	682
331	20241018	133500	94163023	1835	1835	1835	1835	0
332	20241018	133400	94163023	1835	1835	1835	1835	0
333	20241018	133300	94163023	1835	1835	1835	1835	0
334	20241018	133200	94163023	1835	1835	1835	1835	0
335	20241018	133100	94163023	1835	1835	1835	1835	0
336	20241018	133000	94163023	1835	1835	1835	1835	0
337	20241018	132900	94163023	1835	1835	1835	1835	0
338	20241018	132800	94163023	1835	1835	1835	1835	0
339	20241018	132700	94163023	1835	1831	1835	1831	103
340	20241018	132600	93974354	1832	1832	1832	1832	1
341	20241018	132500	93972522	1832	1832	1832	1827	302
342	20241018	132400	93420742	1829	1829	1829	1829	617
343	20241018	132300	92292249	1833	1833	1833	1833	0
344	20241018	132200	92292249	1833	1833	1833	1833	1
345	20241018	132100	92290416	1833	1833	1833	1833	0
346	20241018	132000	92290416	1833	1833	1833	1833	0
347	20241018	131900	92290416	1833	1833	1833	1833	0
348	20241018	131800	92290416	1833	1833	1833	1833	0
349	20241018	131700	92290416	1833	1833	1833	1833	74
350	20241018	131600	92154774	1833	1833	1833	1833	0
351	20241018	131500	92154774	1833	1833	1833	1833	1
352	20241018	131400	92152941	1834	1830	1834	1830	219
353	20241018	131300	91752167	1834	1830	1834	1830	2001
354	20241018	131200	88090333	1830	1830	1830	1830	0
355	20241018	131100	88090333	1830	1834	1834	1830	3
356	20241018	131000	88084835	1834	1834	1834	1834	0
357	20241018	130900	88084835	1834	1830	1834	1830	101
358	20241018	130800	87900001	1834	1834	1834	1834	0
359	20241018	130700	87900001	1834	1834	1834	1834	0
360	20241018	130600	87900001	1834	1834	1834	1834	1
361	20241018	130500	87898167	1830	1830	1830	1830	1
362	20241018	130400	87896337	1835	1835	1835	1835	0
363	20241018	130300	87896337	1835	1835	1835	1835	0
364	20241018	130200	87896337	1835	1830	1835	1830	1088
365	20241018	130100	85902573	1835	1835	1835	1835	0
366	20241018	130000	85902573	1835	1835	1835	1835	0
367	20241018	125900	85902573	1835	1835	1835	1835	0
368	20241018	125800	85902573	1835	1835	1835	1835	0
369	20241018	125700	85902573	1835	1835	1835	1830	2667
370	20241018	125600	81016944	1835	1832	1835	1830	3981
371	20241018	125500	73731077	1835	1835	1835	1835	0
372	20241018	125400	73731077	1835	1835	1835	1835	0
373	20241018	125300	73731077	1835	1832	1835	1832	4
374	20241018	125200	73723746	1832	1832	1832	1832	7
375	20241018	125100	73710922	1835	1835	1835	1835	0
376	20241018	125000	73710922	1835	1835	1835	1835	0
377	20241018	124900	73710922	1835	1835	1835	1835	0
378	20241018	124800	73710922	1835	1835	1835	1835	0
379	20241018	124700	73710922	1835	1835	1835	1835	0
380	20241018	124600	73710922	1835	1832	1835	1831	528
381	20241018	124500	72744145	1835	1835	1835	1835	0
382	20241018	124400	72744145	1835	1835	1835	1835	0
383	20241018	124300	72744145	1835	1835	1835	1835	0
384	20241018	124200	72744145	1835	1835	1835	1835	0
385	20241018	124100	72744145	1835	1835	1835	1835	0
386	20241018	124000	72744145	1835	1835	1835	1835	0
387	20241018	123900	72744145	1835	1835	1835	1835	0
388	20241018	123800	72744145	1835	1835	1835	1835	1
389	20241018	123700	72742310	1831	1831	1831	1831	0
390	20241018	123600	72742310	1831	1832	1832	1831	975
391	20241018	123500	70956585	1837	1837	1837	1833	402
392	20241018	123400	70219711	1833	1833	1833	1833	0
393	20241018	123300	70219711	1833	1833	1833	1833	100
394	20241018	123200	70036411	1837	1837	1837	1837	0
395	20241018	123100	70036411	1837	1837	1837	1837	1
396	20241018	123000	70034574	1833	1833	1833	1833	500
397	20241018	122900	69118074	1837	1834	1838	1833	510
398	20241018	122800	68182735	1838	1835	1838	1835	501
399	20241018	122700	67263397	1838	1830	1838	1830	1145
400	20241018	122600	65167751	1830	1830	1830	1830	0
401	20241018	122500	65167751	1830	1830	1830	1830	0
402	20241018	122400	65167751	1830	1830	1830	1830	0
403	20241018	122300	65167751	1830	1830	1830	1830	1000
404	20241018	122200	63337751	1829	1829	1829	1829	0
405	20241018	122100	63337751	1829	1831	1832	1829	8822
406	20241018	122000	47193000	1832	1832	1832	1832	0
407	20241018	121900	47193000	1832	1831	1832	1831	11
408	20241018	121800	47172858	1832	1832	1832	1832	0
409	20241018	121700	47172858	1832	1832	1832	1832	0
410	20241018	121600	47172858	1832	1832	1832	1831	159
411	20241018	121500	46881676	1840	1840	1840	1840	0
412	20241018	121400	46881676	1840	1840	1840	1840	0
413	20241018	121300	46881676	1840	1840	1840	1840	0
414	20241018	121200	46881676	1840	1840	1840	1840	0
415	20241018	121100	46881676	1840	1840	1840	1840	0
416	20241018	121000	46881676	1840	1840	1840	1840	0
417	20241018	120900	46881676	1840	1840	1840	1840	0
418	20241018	120800	46881676	1840	1840	1840	1840	0
419	20241018	120700	46881676	1840	1840	1840	1840	0
420	20241018	120600	46881676	1840	1840	1840	1840	18
421	20241018	120500	46848556	1842	1842	1842	1842	0
422	20241018	120400	46848556	1842	1842	1842	1842	0
423	20241018	120300	46848556	1842	1842	1842	1842	0
424	20241018	120200	46848556	1842	1842	1842	1842	0
425	20241018	120100	46848556	1842	1842	1842	1842	0
426	20241018	120000	46848556	1842	1842	1842	1842	0
427	20241018	115900	46848556	1842	1842	1842	1842	0
428	20241018	115800	46848556	1842	1842	1842	1842	0
429	20241018	115700	46848556	1842	1842	1842	1842	0
430	20241018	115600	46848556	1842	1842	1842	1842	0
431	20241018	115500	46848556	1842	1842	1842	1842	0
432	20241018	115400	46848556	1842	1842	1842	1842	0
433	20241018	115300	46848556	1842	1842	1842	1842	0
434	20241018	115200	46848556	1842	1842	1842	1842	0
435	20241018	115100	46848556	1842	1842	1842	1842	0
436	20241018	115000	46848556	1842	1842	1842	1842	0
437	20241018	114900	46848556	1842	1842	1842	1842	0
438	20241018	114800	46848556	1842	1842	1842	1842	0
439	20241018	114700	46848556	1842	1842	1842	1842	0
440	20241018	114600	46848556	1842	1842	1842	1842	0
441	20241018	114500	46848556	1842	1842	1842	1842	0
442	20241018	114400	46848556	1842	1842	1842	1842	1
443	20241018	114300	46846714	1842	1830	1842	1830	5002
444	20241018	114200	37693031	1842	1834	1842	1830	7605
445	20241018	114100	23754307	1835	1836	1836	1835	1512
446	20241018	114000	20979683	1836	1836	1836	1836	0
447	20241018	113900	20979683	1836	1836	1836	1836	1
448	20241018	113800	20977847	1836	1836	1836	1836	0
449	20241018	113700	20977847	1836	1836	1836	1836	0
450	20241018	113600	20977847	1836	1836	1836	1836	0
451	20241018	113500	20977847	1836	1836	1836	1836	0
452	20241018	113400	20977847	1836	1836	1836	1836	0
453	20241018	113300	20977847	1836	1836	1836	1836	1
454	20241018	113200	20976011	1835	1838	1838	1835	1000
455	20241018	113100	19140862	1842	1842	1842	1842	0
456	20241018	113000	19140862	1842	1842	1842	1842	0
457	20241018	112900	19140862	1842	1842	1842	1842	0
458	20241018	112800	19140862	1842	1842	1842	1842	0
459	20241018	112700	19140862	1842	1842	1842	1842	0
460	20241018	112600	19140862	1842	1842	1842	1842	0
461	20241018	112500	19140862	1842	1842	1842	1842	0
462	20241018	112400	19140862	1842	1842	1842	1842	0
463	20241018	112300	19140862	1842	1842	1842	1842	0
464	20241018	112200	19140862	1842	1842	1842	1842	0
465	20241018	112100	19140862	1842	1842	1842	1842	0
466	20241018	112000	19140862	1842	1842	1842	1842	0
467	20241018	111900	19140862	1842	1842	1842	1842	0
468	20241018	111800	19140862	1842	1842	1842	1842	0
469	20241018	111700	19140862	1842	1842	1842	1842	0
470	20241018	111600	19140862	1842	1842	1842	1842	0
471	20241018	111500	19140862	1842	1842	1842	1842	0
472	20241018	111400	19140862	1842	1842	1842	1842	0
473	20241018	111300	19140862	1842	1842	1842	1842	0
474	20241018	111200	19140862	1842	1842	1842	1842	0
475	20241018	111100	19140862	1842	1842	1842	1842	0
476	20241018	111000	19140862	1842	1842	1842	1842	0
477	20241018	110900	19140862	1842	1842	1842	1842	0
478	20241018	110800	19140862	1842	1836	1842	1836	4
479	20241018	110700	19133506	1836	1836	1836	1836	60
480	20241018	110600	19023346	1836	1836	1836	1836	0
481	20241018	110500	19023346	1836	1836	1836	1836	500
482	20241018	110400	18105346	1836	1836	1836	1836	0
483	20241018	110300	18105346	1836	1836	1836	1836	0
484	20241018	110200	18105346	1836	1837	1837	1836	550
485	20241018	110100	17095543	1844	1844	1844	1844	0
486	20241018	110000	17095543	1844	1844	1844	1844	0
487	20241018	105900	17095543	1844	1844	1844	1844	0
488	20241018	105800	17095543	1844	1844	1844	1844	0
489	20241018	105700	17095543	1844	1844	1844	1844	0
490	20241018	105600	17095543	1844	1844	1844	1844	0
491	20241018	105500	17095543	1844	1844	1844	1844	0
492	20241018	105400	17095543	1844	1844	1844	1844	0
493	20241018	105300	17095543	1844	1844	1844	1844	0
494	20241018	105200	17095543	1844	1844	1844	1844	0
495	20241018	105100	17095543	1844	1844	1844	1844	0
496	20241018	105000	17095543	1844	1844	1844	1844	0
497	20241018	104900	17095543	1844	1844	1844	1844	0
498	20241018	104800	17095543	1844	1844	1844	1844	0
499	20241018	104700	17095543	1844	1844	1844	1844	0
500	20241018	104600	17095543	1844	1844	1844	1844	20
501	20241018	104500	17058663	1844	1844	1844	1844	0
502	20241018	104400	17058663	1844	1844	1844	1844	0
503	20241018	104300	17058663	1844	1844	1844	1844	0
504	20241018	104200	17058663	1844	1844	1844	1844	0
505	20241018	104100	17058663	1844	1835	1844	1834	436
506	20241018	104000	16258595	1835	1835	1835	1835	376
507	20241018	103900	15568635	1835	1835	1835	1835	0
508	20241018	103800	15568635	1835	1837	1837	1835	500
509	20241018	103700	14651113	1836	1836	1836	1836	0
510	20241018	103600	14651113	1836	1836	1836	1836	0
511	20241018	103500	14651113	1836	1836	1836	1836	1
512	20241018	103400	14649277	1844	1844	1844	1844	0
513	20241018	103300	14649277	1844	1844	1844	1844	1
514	20241018	103200	14647433	1837	1837	1837	1837	0
515	20241018	103100	14647433	1837	1837	1837	1837	17
516	20241018	103000	14616204	1845	1845	1845	1845	0
517	20241018	102900	14616204	1845	1845	1845	1845	0
518	20241018	102800	14616204	1845	1838	1845	1838	2
519	20241018	102700	14612521	1838	1838	1838	1838	0
520	20241018	102600	14612521	1838	1838	1838	1838	7
521	20241018	102500	14599655	1845	1845	1845	1845	1
522	20241018	102400	14597810	1843	1843	1843	1843	0
523	20241018	102300	14597810	1843	1843	1843	1843	28
524	20241018	102200	14546206	1845	1845	1845	1845	0
525	20241018	102100	14546206	1845	1845	1845	1845	0
526	20241018	102000	14546206	1845	1845	1845	1845	0
527	20241018	101900	14546206	1845	1845	1845	1845	0
528	20241018	101800	14546206	1845	1845	1845	1845	0
529	20241018	101700	14546206	1845	1842	1845	1842	10
530	20241018	101600	14527771	1845	1845	1845	1845	0
531	20241018	101500	14527771	1845	1845	1845	1845	70
532	20241018	101400	14398621	1845	1845	1845	1845	21
533	20241018	101300	14359876	1845	1845	1845	1845	0
534	20241018	101200	14359876	1845	1845	1845	1845	0
535	20241018	101100	14359876	1845	1845	1845	1845	10
536	20241018	101000	14341426	1845	1845	1845	1845	0
537	20241018	100900	14341426	1845	1845	1845	1845	0
538	20241018	100800	14341426	1845	1845	1845	1845	0
539	20241018	100700	14341426	1845	1845	1845	1845	2
540	20241018	100600	14337736	1840	1840	1840	1840	0
541	20241018	100500	14337736	1840	1840	1840	1840	0
542	20241018	100400	14337736	1840	1840	1840	1840	0
543	20241018	100300	14337736	1840	1840	1840	1840	0
544	20241018	100200	14337736	1840	1840	1840	1840	1
545	20241018	100100	14335896	1845	1845	1845	1845	0
546	20241018	100000	14335896	1845	1845	1845	1845	0
547	20241018	095900	14335896	1845	1845	1845	1845	0
548	20241018	095800	14335896	1845	1845	1845	1845	0
549	20241018	095700	14335896	1845	1845	1845	1845	0
550	20241018	095600	14335896	1845	1845	1845	1845	0
551	20241018	095500	14335896	1845	1837	1845	1837	2
552	20241018	095400	14332214	1845	1845	1845	1837	33
553	20241018	095300	14271577	1845	1840	1845	1837	61
554	20241018	095200	14159503	1842	1842	1842	1842	59
555	20241018	095100	14050825	1846	1846	1846	1846	0
556	20241018	095000	14050825	1846	1846	1846	1846	0
557	20241018	094900	14050825	1846	1846	1846	1846	0
558	20241018	094800	14050825	1846	1846	1846	1846	0
559	20241018	094700	14050825	1846	1846	1846	1846	500
560	20241018	094600	13127825	1842	1842	1842	1842	41
561	20241018	094500	13052303	1842	1842	1842	1842	0
562	20241018	094400	13052303	1842	1842	1842	1842	0
563	20241018	094300	13052303	1842	1842	1842	1842	0
564	20241018	094200	13052303	1842	1842	1842	1842	0
565	20241018	094100	13052303	1842	1842	1842	1842	0
566	20241018	094000	13052303	1842	1842	1842	1842	2
567	20241018	093900	13048619	1849	1849	1849	1849	0
568	20241018	093800	13048619	1849	1849	1849	1849	0
569	20241018	093700	13048619	1849	1849	1849	1849	0
570	20241018	093600	13048619	1849	1849	1849	1849	0
571	20241018	093500	13048619	1849	1849	1849	1849	0
572	20241018	093400	13048619	1849	1849	1849	1849	0
573	20241018	093300	13048619	1849	1849	1849	1849	0
574	20241018	093200	13048619	1849	1849	1849	1849	0
575	20241018	093100	13048619	1849	1849	1849	1849	0
576	20241018	093000	13048619	1849	1849	1849	1849	0
577	20241018	092900	13048619	1849	1849	1849	1849	0
578	20241018	092800	13048619	1849	1849	1849	1836	702
579	20241018	092700	11759721	1836	1836	1836	1836	532
580	20241018	092600	10782969	1836	1836	1836	1836	1
581	20241018	092500	10781133	1836	1836	1836	1836	1
582	20241018	092400	10779297	1836	1836	1836	1836	6
583	20241018	092300	10768281	1836	1836	1836	1834	66
584	20241018	092200	10647227	1835	1841	1841	1835	65
585	20241018	092100	10527888	1841	1841	1841	1841	2
586	20241018	092000	10524206	1841	1842	1842	1837	810
587	20241018	091900	9035938	1839	1849	1849	1839	1103
588	20241018	091800	7004429	1842	1849	1849	1842	1101
589	20241018	091700	4976380	1848	1849	1849	1848	6
590	20241018	091600	4965289	1843	1843	1843	1843	272
591	20241018	091500	4463993	1843	1843	1843	1843	0
592	20241018	091400	4463993	1843	1843	1843	1843	0
593	20241018	091300	4463993	1843	1843	1843	1843	100
594	20241018	091200	4279693	1843	1843	1843	1843	0
595	20241018	091100	4279693	1843	1843	1843	1843	0
596	20241018	091000	4279693	1843	1843	1843	1843	370
597	20241018	090900	3597783	1849	1850	1850	1843	406
598	20241018	090800	2849486	1854	1854	1854	1854	0
599	20241018	090700	2849486	1854	1854	1854	1854	0
600	20241018	090600	2849486	1854	1854	1854	1854	2
601	20241018	090500	2845778	1863	1853	1863	1853	214
602	20241018	090400	2447846	1843	1843	1843	1843	0
603	20241018	090300	2447846	1843	1844	1844	1843	400
604	20241018	090200	1710641	1845	1848	1848	1845	300
605	20241018	090100	1157111	1849	1849	1849	1849	5
606	20241018	090000	1147866	1850	1852	1852	1850	620