KissMeData/033130/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	191600	43114856	1600	1600	1600	1600	174
3	20241018	191500	43114856	1600	1600	1600	1600	0
4	20241018	191400	43114856	1600	1600	1600	1600	0
5	20241018	191300	43114856	1600	1600	1600	1600	0
6	20241018	191200	43114856	1600	1600	1600	1600	0
7	20241018	191100	43114856	1600	1600	1600	1600	0
8	20241018	191000	43114856	1600	1600	1600	1600	0
9	20241018	190900	43114856	1600	1600	1600	1600	0
10	20241018	190800	43114856	1600	1600	1600	1600	0
11	20241018	190700	43114856	1600	1600	1600	1600	0
12	20241018	190600	43114856	1600	1600	1600	1600	0
13	20241018	190500	43114856	1600	1600	1600	1600	0
14	20241018	190400	43114856	1600	1600	1600	1600	0
15	20241018	190300	43114856	1600	1600	1600	1600	0
16	20241018	190200	43114856	1600	1600	1600	1600	0
17	20241018	190100	43114856	1600	1600	1600	1600	0
18	20241018	190000	43114856	1600	1600	1600	1600	0
19	20241018	185900	43114856	1600	1600	1600	1600	0
20	20241018	185800	43114856	1600	1600	1600	1600	0
21	20241018	185700	43114856	1600	1600	1600	1600	0
22	20241018	185600	43114856	1600	1600	1600	1600	0
23	20241018	185500	43114856	1600	1600	1600	1600	0
24	20241018	185400	43114856	1600	1600	1600	1600	0
25	20241018	185300	43114856	1600	1600	1600	1600	0
26	20241018	185200	43114856	1600	1600	1600	1600	0
27	20241018	185100	43114856	1600	1600	1600	1600	0
28	20241018	185000	43114856	1600	1600	1600	1600	0
29	20241018	184900	43114856	1600	1600	1600	1600	0
30	20241018	184800	43114856	1600	1600	1600	1600	0
31	20241018	184700	43114856	1600	1600	1600	1600	0
32	20241018	184600	43114856	1600	1600	1600	1600	174
33	20241018	184500	43114856	1600	1600	1600	1600	0
34	20241018	184400	43114856	1600	1600	1600	1600	0
35	20241018	184300	43114856	1600	1600	1600	1600	0
36	20241018	184200	43114856	1600	1600	1600	1600	0
37	20241018	184100	43114856	1600	1600	1600	1600	0
38	20241018	184000	43114856	1600	1600	1600	1600	0
39	20241018	183900	43114856	1600	1600	1600	1600	0
40	20241018	183800	43114856	1600	1600	1600	1600	0
41	20241018	183700	43114856	1600	1600	1600	1600	0
42	20241018	183600	43114856	1600	1600	1600	1600	0
43	20241018	183500	43114856	1600	1600	1600	1600	0
44	20241018	183400	43114856	1600	1600	1600	1600	0
45	20241018	183300	43114856	1600	1600	1600	1600	0
46	20241018	183200	43114856	1600	1600	1600	1600	0
47	20241018	183100	43114856	1600	1600	1600	1600	0
48	20241018	183000	43114856	1600	1600	1600	1600	0
49	20241018	182900	43114856	1600	1600	1600	1600	0
50	20241018	182800	43114856	1600	1600	1600	1600	0
51	20241018	182700	43114856	1600	1600	1600	1600	0
52	20241018	182600	43114856	1600	1600	1600	1600	0
53	20241018	182500	43114856	1600	1600	1600	1600	0
54	20241018	182400	43114856	1600	1600	1600	1600	0
55	20241018	182300	43114856	1600	1600	1600	1600	0
56	20241018	182200	43114856	1600	1600	1600	1600	0
57	20241018	182100	43114856	1600	1600	1600	1600	0
58	20241018	182000	43114856	1600	1600	1600	1600	0
59	20241018	181900	43114856	1600	1600	1600	1600	0
60	20241018	181800	43114856	1600	1600	1600	1600	0
61	20241018	181700	43114856	1600	1600	1600	1600	0
62	20241018	181600	43114856	1600	1600	1600	1600	174
63	20241018	181500	43114856	1600	1600	1600	1600	0
64	20241018	181400	43114856	1600	1600	1600	1600	0
65	20241018	181300	43114856	1600	1600	1600	1600	0
66	20241018	181200	43114856	1600	1600	1600	1600	0
67	20241018	181100	43114856	1600	1600	1600	1600	0
68	20241018	181000	43114856	1600	1600	1600	1600	0
69	20241018	180900	43114856	1600	1600	1600	1600	0
70	20241018	180800	43114856	1600	1600	1600	1600	0
71	20241018	180700	43114856	1600	1600	1600	1600	0
72	20241018	180600	43114856	1600	1600	1600	1600	0
73	20241018	180500	43114856	1600	1600	1600	1600	0
74	20241018	180400	43114856	1600	1600	1600	1600	0
75	20241018	180300	43114856	1600	1600	1600	1600	0
76	20241018	180200	43114856	1600	1600	1600	1600	0
77	20241018	180100	43114856	1600	1600	1600	1600	0
78	20241018	180000	43114856	1600	1600	1600	1600	0
79	20241018	175900	43114856	1600	1600	1600	1600	0
80	20241018	175800	43114856	1600	1600	1600	1600	0
81	20241018	175700	43114856	1600	1600	1600	1600	0
82	20241018	175600	43114856	1600	1600	1600	1600	0
83	20241018	175500	43114856	1600	1600	1600	1600	0
84	20241018	175400	43114856	1600	1600	1600	1600	0
85	20241018	175300	43114856	1600	1600	1600	1600	0
86	20241018	175200	43114856	1600	1600	1600	1600	0
87	20241018	175100	43114856	1600	1600	1600	1600	0
88	20241018	175000	43114856	1600	1600	1600	1600	0
89	20241018	174900	43114856	1600	1600	1600	1600	0
90	20241018	174800	43114856	1600	1600	1600	1600	0
91	20241018	174700	43114856	1600	1600	1600	1600	0
92	20241018	174600	43114856	1600	1600	1600	1600	174
93	20241018	174500	43114856	1600	1600	1600	1600	0
94	20241018	174400	43114856	1600	1600	1600	1600	0
95	20241018	174300	43114856	1600	1600	1600	1600	0
96	20241018	174200	43114856	1600	1600	1600	1600	0
97	20241018	174100	43114856	1600	1600	1600	1600	0
98	20241018	174000	43114856	1600	1600	1600	1600	0
99	20241018	173900	43114856	1600	1600	1600	1600	0
100	20241018	173800	43114856	1600	1600	1600	1600	0
101	20241018	173700	43114856	1600	1600	1600	1600	0
102	20241018	173600	43114856	1600	1600	1600	1600	0
103	20241018	173500	43114856	1600	1600	1600	1600	0
104	20241018	173400	43114856	1600	1600	1600	1600	0
105	20241018	173300	43114856	1600	1600	1600	1600	0
106	20241018	173200	43114856	1600	1600	1600	1600	0
107	20241018	173100	43114856	1600	1600	1600	1600	0
108	20241018	173000	43114856	1600	1600	1600	1600	0
109	20241018	172900	43114856	1600	1600	1600	1600	0
110	20241018	172800	43114856	1600	1600	1600	1600	0
111	20241018	172700	43114856	1600	1600	1600	1600	0
112	20241018	172600	43114856	1600	1600	1600	1600	0
113	20241018	172500	43114856	1600	1600	1600	1600	0
114	20241018	172400	43114856	1600	1600	1600	1600	0
115	20241018	172300	43114856	1600	1600	1600	1600	0
116	20241018	172200	43114856	1600	1600	1600	1600	0
117	20241018	172100	43114856	1600	1600	1600	1600	0
118	20241018	172000	43114856	1600	1600	1600	1600	0
119	20241018	171900	43114856	1600	1600	1600	1600	0
120	20241018	171800	43114856	1600	1600	1600	1600	0
121	20241018	171700	43114856	1600	1600	1600	1600	0
122	20241018	171600	43114856	1600	1600	1600	1600	174
123	20241018	171500	43114856	1600	1600	1600	1600	0
124	20241018	171400	43114856	1600	1600	1600	1600	0
125	20241018	171300	43114856	1600	1600	1600	1600	0
126	20241018	171200	43114856	1600	1600	1600	1600	0
127	20241018	171100	43114856	1600	1600	1600	1600	0
128	20241018	171000	43114856	1600	1600	1600	1600	0
129	20241018	170900	43114856	1600	1600	1600	1600	0
130	20241018	170800	43114856	1600	1600	1600	1600	0
131	20241018	170700	43114856	1600	1600	1600	1600	0
132	20241018	170600	43114856	1600	1600	1600	1600	0
133	20241018	170500	43114856	1600	1600	1600	1600	0
134	20241018	170400	43114856	1600	1600	1600	1600	0
135	20241018	170300	43114856	1600	1600	1600	1600	0
136	20241018	170200	43114856	1600	1600	1600	1600	0
137	20241018	170100	43114856	1600	1600	1600	1600	0
138	20241018	170000	43114856	1600	1600	1600	1600	0
139	20241018	165900	43114856	1600	1600	1600	1600	0
140	20241018	165800	43114856	1600	1600	1600	1600	0
141	20241018	165700	43114856	1600	1600	1600	1600	0
142	20241018	165600	43114856	1600	1600	1600	1600	0
143	20241018	165500	43114856	1600	1600	1600	1600	0
144	20241018	165400	43114856	1600	1600	1600	1600	0
145	20241018	165300	43114856	1600	1600	1600	1600	0
146	20241018	165200	43114856	1600	1600	1600	1600	0
147	20241018	165100	43114856	1600	1600	1600	1600	0
148	20241018	165000	43114856	1600	1600	1600	1600	0
149	20241018	164900	43114856	1600	1600	1600	1600	0
150	20241018	164800	43114856	1600	1600	1600	1600	0
151	20241018	164700	43114856	1600	1600	1600	1600	0
152	20241018	164600	43114856	1600	1600	1600	1600	174
153	20241018	164500	43114856	1600	1600	1600	1600	0
154	20241018	164400	43114856	1600	1600	1600	1600	0
155	20241018	164300	43114856	1600	1600	1600	1600	0
156	20241018	164200	43114856	1600	1600	1600	1600	0
157	20241018	164100	43114856	1600	1600	1600	1600	0
158	20241018	164000	43114856	1600	1600	1600	1600	0
159	20241018	163900	43114856	1600	1600	1600	1600	0
160	20241018	163800	43114856	1600	1600	1600	1600	0
161	20241018	163700	43114856	1600	1600	1600	1600	0
162	20241018	163600	43114856	1600	1600	1600	1600	0
163	20241018	163500	43114856	1600	1600	1600	1600	0
164	20241018	163400	43114856	1600	1600	1600	1600	0
165	20241018	163300	43114856	1600	1600	1600	1600	0
166	20241018	163200	43114856	1600	1600	1600	1600	0
167	20241018	163100	43114856	1600	1600	1600	1600	0
168	20241018	163000	43114856	1600	1600	1600	1600	0
169	20241018	162900	43114856	1600	1600	1600	1600	0
170	20241018	162800	43114856	1600	1600	1600	1600	0
171	20241018	162700	43114856	1600	1600	1600	1600	0
172	20241018	162600	43114856	1600	1600	1600	1600	0
173	20241018	162500	43114856	1600	1600	1600	1600	0
174	20241018	162400	43114856	1600	1600	1600	1600	0
175	20241018	162300	43114856	1600	1600	1600	1600	0
176	20241018	162200	43114856	1600	1600	1600	1600	0
177	20241018	162100	43114856	1600	1600	1600	1600	0
178	20241018	162000	43114856	1600	1600	1600	1600	0
179	20241018	161900	43114856	1600	1600	1600	1600	0
180	20241018	161800	43114856	1600	1600	1600	1600	0
181	20241018	161700	43114856	1600	1600	1600	1600	0
182	20241018	161600	43114856	1600	1600	1600	1600	174
183	20241018	161500	43114856	1600	1600	1600	1600	0
184	20241018	161400	43114856	1600	1600	1600	1600	0
185	20241018	161300	43114856	1600	1600	1600	1600	0
186	20241018	161200	43114856	1600	1600	1600	1600	0
187	20241018	161100	43114856	1600	1600	1600	1600	0
188	20241018	161000	43114856	1600	1600	1600	1600	0
189	20241018	160900	43114856	1600	1600	1600	1600	0
190	20241018	160800	43114856	1600	1600	1600	1600	0
191	20241018	160700	43114856	1600	1600	1600	1600	0
192	20241018	160600	43114856	1600	1600	1600	1600	0
193	20241018	160500	43114856	1600	1600	1600	1600	0
194	20241018	160400	43114856	1600	1600	1600	1600	0
195	20241018	160300	43114856	1600	1600	1600	1600	0
196	20241018	160200	43114856	1600	1600	1600	1600	0
197	20241018	160100	43114856	1600	1600	1600	1600	0
198	20241018	160000	43114856	1600	1600	1600	1600	0
199	20241018	155900	43114856	1600	1600	1600	1600	0
200	20241018	155800	43114856	1600	1600	1600	1600	0
201	20241018	155700	43114856	1600	1600	1600	1600	0
202	20241018	155600	43114856	1600	1600	1600	1600	0
203	20241018	155500	43114856	1600	1600	1600	1600	0
204	20241018	155400	43114856	1600	1600	1600	1600	0
205	20241018	155300	43114856	1600	1600	1600	1600	0
206	20241018	155200	43114856	1600	1600	1600	1600	0
207	20241018	155100	43114856	1600	1600	1600	1600	0
208	20241018	155000	43114856	1600	1600	1600	1600	0
209	20241018	154900	43114856	1600	1600	1600	1600	0
210	20241018	154800	43114856	1600	1600	1600	1600	0
211	20241018	154700	43114856	1600	1600	1600	1600	0
212	20241018	154600	43114856	1600	1600	1600	1600	174
213	20241018	154500	43114856	1600	1600	1600	1600	0
214	20241018	154400	43114856	1600	1600	1600	1600	0
215	20241018	154300	43114856	1600	1600	1600	1600	0
216	20241018	154200	43114856	1600	1600	1600	1600	0
217	20241018	154100	43114856	1600	1600	1600	1600	0
218	20241018	154000	43114856	1600	1600	1600	1600	0
219	20241018	153900	43114856	1600	1600	1600	1600	0
220	20241018	153800	43114856	1600	1600	1600	1600	0
221	20241018	153700	43114856	1600	1600	1600	1600	0
222	20241018	153600	43114856	1600	1600	1600	1600	0
223	20241018	153500	43114856	1600	1600	1600	1600	0
224	20241018	153400	43114856	1600	1600	1600	1600	0
225	20241018	153300	43114856	1600	1600	1600	1600	0
226	20241018	153200	43114856	1600	1600	1600	1600	0
227	20241018	153100	43114856	1600	1600	1600	1600	0
228	20241018	153000	43114856	1600	1600	1600	1600	174
229	20241018	152900	42836456	1604	1604	1604	1604	0
230	20241018	152800	42836456	1604	1604	1604	1604	0
231	20241018	152700	42836456	1604	1604	1604	1604	0
232	20241018	152600	42836456	1604	1604	1604	1604	0
233	20241018	152500	42836456	1604	1604	1604	1604	0
234	20241018	152400	42836456	1604	1604	1604	1604	0
235	20241018	152300	42836456	1604	1604	1604	1604	0
236	20241018	152200	42836456	1604	1604	1604	1604	0
237	20241018	152100	42836456	1604	1604	1604	1604	0
238	20241018	152000	42836456	1604	1604	1604	1604	0
239	20241018	151900	42836456	1604	1604	1604	1604	0
240	20241018	151800	42836456	1604	1600	1604	1600	100
241	20241018	151700	42676408	1600	1600	1600	1600	0
242	20241018	151600	42676408	1600	1600	1600	1600	0
243	20241018	151500	42676408	1600	1600	1600	1600	12
244	20241018	151400	42657208	1599	1599	1599	1599	0
245	20241018	151300	42657208	1599	1599	1599	1599	0
246	20241018	151200	42657208	1599	1599	1599	1599	100
247	20241018	151100	42497308	1604	1604	1604	1604	50
248	20241018	151000	42417108	1599	1599	1599	1599	10
249	20241018	150900	42401118	1599	1599	1599	1599	26
250	20241018	150800	42359544	1607	1607	1607	1607	0
251	20241018	150700	42359544	1607	1607	1607	1607	0
252	20241018	150600	42359544	1607	1607	1607	1607	0
253	20241018	150500	42359544	1607	1607	1607	1607	0
254	20241018	150400	42359544	1607	1607	1607	1607	1
255	20241018	150300	42357937	1599	1601	1601	1599	3
256	20241018	150200	42353137	1602	1604	1604	1602	10
257	20241018	150100	42337100	1605	1605	1605	1605	1
258	20241018	150000	42335495	1600	1600	1600	1600	50
259	20241018	145900	42255495	1599	1599	1599	1599	400
260	20241018	145800	41615895	1600	1600	1600	1600	150
261	20241018	145700	41375895	1609	1609	1609	1609	0
262	20241018	145600	41375895	1609	1609	1609	1609	0
263	20241018	145500	41375895	1609	1609	1609	1609	0
264	20241018	145400	41375895	1609	1609	1609	1609	0
265	20241018	145300	41375895	1609	1609	1609	1609	0
266	20241018	145200	41375895	1609	1609	1609	1609	0
267	20241018	145100	41375895	1609	1609	1609	1609	0
268	20241018	145000	41375895	1609	1609	1609	1609	0
269	20241018	144900	41375895	1609	1609	1609	1609	15
270	20241018	144800	41351760	1600	1600	1600	1600	700
271	20241018	144700	40231760	1609	1609	1609	1609	0
272	20241018	144600	40231760	1609	1609	1609	1609	0
273	20241018	144500	40231760	1609	1609	1609	1609	0
274	20241018	144400	40231760	1609	1609	1609	1609	0
275	20241018	144300	40231760	1609	1609	1609	1609	0
276	20241018	144200	40231760	1609	1609	1609	1609	0
277	20241018	144100	40231760	1609	1609	1609	1609	1
278	20241018	144000	40230151	1600	1600	1600	1600	0
279	20241018	143900	40230151	1600	1600	1600	1600	0
280	20241018	143800	40230151	1600	1600	1600	1600	0
281	20241018	143700	40230151	1600	1600	1600	1600	0
282	20241018	143600	40230151	1600	1600	1600	1600	0
283	20241018	143500	40230151	1600	1600	1600	1600	0
284	20241018	143400	40230151	1600	1600	1600	1600	0
285	20241018	143300	40230151	1600	1602	1602	1600	2885
286	20241018	143200	35612872	1602	1602	1602	1602	0
287	20241018	143100	35612872	1602	1602	1602	1602	0
288	20241018	143000	35612872	1602	1602	1602	1602	0
289	20241018	142900	35612872	1602	1602	1602	1602	0
290	20241018	142800	35612872	1602	1602	1602	1602	0
291	20241018	142700	35612872	1602	1602	1602	1602	0
292	20241018	142600	35612872	1602	1602	1602	1602	0
293	20241018	142500	35612872	1602	1602	1602	1602	0
294	20241018	142400	35612872	1602	1602	1602	1602	0
295	20241018	142300	35612872	1602	1602	1602	1602	0
296	20241018	142200	35612872	1602	1603	1603	1602	31
297	20241018	142100	35563202	1609	1609	1609	1609	0
298	20241018	142000	35563202	1609	1609	1609	1609	0
299	20241018	141900	35563202	1609	1609	1609	1609	0
300	20241018	141800	35563202	1609	1609	1609	1609	0
301	20241018	141700	35563202	1609	1609	1609	1609	0
302	20241018	141600	35563202	1609	1609	1609	1609	0
303	20241018	141500	35563202	1609	1609	1609	1609	0
304	20241018	141400	35563202	1609	1609	1609	1609	1
305	20241018	141300	35561593	1611	1611	1611	1611	0
306	20241018	141200	35561593	1611	1611	1611	1611	0
307	20241018	141100	35561593	1611	1611	1611	1611	0
308	20241018	141000	35561593	1611	1611	1611	1611	0
309	20241018	140900	35561593	1611	1611	1611	1611	0
310	20241018	140800	35561593	1611	1611	1611	1611	0
311	20241018	140700	35561593	1611	1611	1611	1611	0
312	20241018	140600	35561593	1611	1611	1611	1611	0
313	20241018	140500	35561593	1611	1611	1611	1611	3
314	20241018	140400	35556760	1602	1602	1602	1602	0
315	20241018	140300	35556760	1602	1603	1603	1602	4667
316	20241018	140200	28079979	1612	1612	1612	1612	0
317	20241018	140100	28079979	1612	1612	1612	1612	1
318	20241018	140000	28078367	1612	1612	1612	1612	31
319	20241018	135900	28028395	1603	1603	1603	1603	0
320	20241018	135800	28028395	1603	1603	1603	1603	0
321	20241018	135700	28028395	1603	1603	1603	1603	0
322	20241018	135600	28028395	1603	1603	1603	1603	0
323	20241018	135500	28028395	1603	1607	1607	1603	127
324	20241018	135400	27824604	1603	1603	1603	1603	0
325	20241018	135300	27824604	1603	1603	1603	1603	0
326	20241018	135200	27824604	1603	1603	1603	1603	0
327	20241018	135100	27824604	1603	1603	1603	1603	0
328	20241018	135000	27824604	1603	1603	1603	1603	0
329	20241018	134900	27824604	1603	1603	1603	1603	0
330	20241018	134800	27824604	1603	1603	1603	1603	0
331	20241018	134700	27824604	1603	1603	1603	1603	11
332	20241018	134600	27806971	1613	1613	1613	1613	0
333	20241018	134500	27806971	1613	1613	1613	1613	0
334	20241018	134400	27806971	1613	1613	1613	1613	0
335	20241018	134300	27806971	1613	1613	1613	1613	0
336	20241018	134200	27806971	1613	1613	1613	1613	0
337	20241018	134100	27806971	1613	1613	1613	1613	0
338	20241018	134000	27806971	1613	1613	1613	1613	0
339	20241018	133900	27806971	1613	1613	1613	1613	125
340	20241018	133800	27605346	1604	1604	1604	1604	0
341	20241018	133700	27605346	1604	1604	1604	1604	0
342	20241018	133600	27605346	1604	1604	1604	1604	0
343	20241018	133500	27605346	1604	1604	1604	1604	0
344	20241018	133400	27605346	1604	1604	1604	1604	0
345	20241018	133300	27605346	1604	1604	1604	1604	0
346	20241018	133200	27605346	1604	1604	1604	1604	0
347	20241018	133100	27605346	1604	1604	1604	1604	0
348	20241018	133000	27605346	1604	1604	1604	1604	0
349	20241018	132900	27605346	1604	1604	1604	1604	0
350	20241018	132800	27605346	1604	1604	1604	1604	0
351	20241018	132700	27605346	1604	1604	1604	1604	50
352	20241018	132600	27525146	1613	1613	1613	1613	0
353	20241018	132500	27525146	1613	1613	1613	1613	0
354	20241018	132400	27525146	1613	1613	1613	1613	0
355	20241018	132300	27525146	1613	1613	1613	1613	0
356	20241018	132200	27525146	1613	1613	1613	1613	0
357	20241018	132100	27525146	1613	1613	1613	1613	0
358	20241018	132000	27525146	1613	1613	1613	1613	1
359	20241018	131900	27523533	1604	1604	1604	1604	0
360	20241018	131800	27523533	1604	1604	1604	1604	0
361	20241018	131700	27523533	1604	1604	1604	1604	0
362	20241018	131600	27523533	1604	1604	1604	1604	0
363	20241018	131500	27523533	1604	1604	1604	1604	0
364	20241018	131400	27523533	1604	1604	1604	1604	0
365	20241018	131300	27523533	1604	1604	1604	1604	0
366	20241018	131200	27523533	1604	1604	1604	1604	0
367	20241018	131100	27523533	1604	1604	1604	1604	0
368	20241018	131000	27523533	1604	1604	1604	1604	0
369	20241018	130900	27523533	1604	1604	1604	1604	0
370	20241018	130800	27523533	1604	1604	1604	1604	48
371	20241018	130700	27446541	1615	1615	1615	1615	0
372	20241018	130600	27446541	1615	1615	1615	1615	0
373	20241018	130500	27446541	1615	1615	1615	1615	0
374	20241018	130400	27446541	1615	1615	1615	1615	0
375	20241018	130300	27446541	1615	1615	1615	1615	0
376	20241018	130200	27446541	1615	1615	1615	1615	0
377	20241018	130100	27446541	1615	1613	1615	1613	1442
378	20241018	130000	25117753	1605	1605	1605	1605	0
379	20241018	125900	25117753	1605	1605	1605	1605	1
380	20241018	125800	25116148	1605	1605	1605	1605	0
381	20241018	125700	25116148	1605	1605	1605	1605	1
382	20241018	125600	25114543	1606	1606	1606	1606	0
383	20241018	125500	25114543	1606	1606	1606	1606	0
384	20241018	125400	25114543	1606	1606	1606	1606	0
385	20241018	125300	25114543	1606	1606	1606	1606	0
386	20241018	125200	25114543	1606	1606	1606	1606	0
387	20241018	125100	25114543	1606	1606	1606	1606	0
388	20241018	125000	25114543	1606	1606	1606	1606	7
389	20241018	124900	25103301	1606	1606	1606	1606	1
390	20241018	124800	25101695	1608	1607	1608	1607	1367
391	20241018	124700	22904126	1607	1607	1607	1607	0
392	20241018	124600	22904126	1607	1607	1607	1607	0
393	20241018	124500	22904126	1607	1607	1607	1607	0
394	20241018	124400	22904126	1607	1607	1607	1607	0
395	20241018	124300	22904126	1607	1607	1607	1607	8
396	20241018	124200	22891270	1608	1608	1608	1608	0
397	20241018	124100	22891270	1608	1608	1608	1608	0
398	20241018	124000	22891270	1608	1608	1608	1608	1
399	20241018	123900	22889662	1614	1614	1614	1614	0
400	20241018	123800	22889662	1614	1614	1614	1614	0
401	20241018	123700	22889662	1614	1614	1614	1614	0
402	20241018	123600	22889662	1614	1614	1614	1614	0
403	20241018	123500	22889662	1614	1614	1614	1614	0
404	20241018	123400	22889662	1614	1614	1614	1614	0
405	20241018	123300	22889662	1614	1614	1614	1614	0
406	20241018	123200	22889662	1614	1614	1614	1614	0
407	20241018	123100	22889662	1614	1614	1614	1614	0
408	20241018	123000	22889662	1614	1614	1614	1614	0
409	20241018	122900	22889662	1614	1614	1614	1614	0
410	20241018	122800	22889662	1614	1614	1614	1614	0
411	20241018	122700	22889662	1614	1614	1614	1614	0
412	20241018	122600	22889662	1614	1614	1614	1614	0
413	20241018	122500	22889662	1614	1614	1614	1614	3
414	20241018	122400	22884820	1615	1615	1615	1615	0
415	20241018	122300	22884820	1615	1615	1615	1615	0
416	20241018	122200	22884820	1615	1615	1615	1615	0
417	20241018	122100	22884820	1615	1615	1615	1615	0
418	20241018	122000	22884820	1615	1615	1615	1615	0
419	20241018	121900	22884820	1615	1615	1615	1615	0
420	20241018	121800	22884820	1615	1615	1615	1615	0
421	20241018	121700	22884820	1615	1615	1615	1615	0
422	20241018	121600	22884820	1615	1615	1615	1615	0
423	20241018	121500	22884820	1615	1615	1615	1615	0
424	20241018	121400	22884820	1615	1615	1615	1615	0
425	20241018	121300	22884820	1615	1615	1615	1615	0
426	20241018	121200	22884820	1615	1615	1615	1615	0
427	20241018	121100	22884820	1615	1612	1615	1612	109
428	20241018	121000	22708917	1602	1607	1607	1602	1945
429	20241018	120900	19590894	1612	1612	1612	1612	0
430	20241018	120800	19590894	1612	1612	1612	1612	0
431	20241018	120700	19590894	1612	1612	1612	1612	0
432	20241018	120600	19590894	1612	1612	1612	1612	0
433	20241018	120500	19590894	1612	1612	1612	1612	0
434	20241018	120400	19590894	1612	1612	1612	1612	0
435	20241018	120300	19590894	1612	1612	1612	1612	0
436	20241018	120200	19590894	1612	1612	1612	1612	0
437	20241018	120100	19590894	1612	1612	1612	1612	0
438	20241018	120000	19590894	1612	1612	1612	1612	0
439	20241018	115900	19590894	1612	1612	1612	1612	0
440	20241018	115800	19590894	1612	1612	1612	1612	0
441	20241018	115700	19590894	1612	1612	1612	1612	0
442	20241018	115600	19590894	1612	1612	1612	1612	0
443	20241018	115500	19590894	1612	1612	1612	1612	70
444	20241018	115400	19478054	1615	1615	1615	1615	0
445	20241018	115300	19478054	1615	1615	1615	1615	0
446	20241018	115200	19478054	1615	1615	1615	1615	0
447	20241018	115100	19478054	1615	1615	1615	1615	0
448	20241018	115000	19478054	1615	1615	1615	1615	0
449	20241018	114900	19478054	1615	1615	1615	1615	0
450	20241018	114800	19478054	1615	1615	1615	1615	0
451	20241018	114700	19478054	1615	1615	1615	1615	0
452	20241018	114600	19478054	1615	1615	1615	1615	0
453	20241018	114500	19478054	1615	1615	1615	1615	0
454	20241018	114400	19478054	1615	1613	1615	1613	200
455	20241018	114300	19155301	1603	1603	1603	1603	57
456	20241018	114200	19063930	1613	1613	1613	1613	1
457	20241018	114100	19062317	1603	1603	1603	1603	0
458	20241018	114000	19062317	1603	1603	1603	1603	0
459	20241018	113900	19062317	1603	1603	1603	1603	10
460	20241018	113800	19046287	1603	1603	1603	1603	0
461	20241018	113700	19046287	1603	1603	1603	1603	0
462	20241018	113600	19046287	1603	1603	1603	1603	0
463	20241018	113500	19046287	1603	1603	1603	1603	0
464	20241018	113400	19046287	1603	1603	1603	1603	0
465	20241018	113300	19046287	1603	1603	1603	1603	0
466	20241018	113200	19046287	1603	1603	1603	1603	3
467	20241018	113100	19041478	1613	1613	1613	1613	0
468	20241018	113000	19041478	1613	1613	1613	1613	0
469	20241018	112900	19041478	1613	1613	1613	1613	0
470	20241018	112800	19041478	1613	1613	1613	1613	0
471	20241018	112700	19041478	1613	1613	1613	1613	0
472	20241018	112600	19041478	1613	1613	1613	1613	0
473	20241018	112500	19041478	1613	1613	1613	1613	20
474	20241018	112400	19009218	1602	1602	1602	1602	0
475	20241018	112300	19009218	1602	1604	1604	1602	20
476	20241018	112200	18977170	1605	1605	1605	1605	0
477	20241018	112100	18977170	1605	1605	1605	1605	0
478	20241018	112000	18977170	1605	1605	1605	1605	0
479	20241018	111900	18977170	1605	1605	1605	1605	0
480	20241018	111800	18977170	1605	1605	1605	1605	1
481	20241018	111700	18975565	1606	1606	1606	1606	0
482	20241018	111600	18975565	1606	1606	1606	1606	0
483	20241018	111500	18975565	1606	1606	1606	1606	0
484	20241018	111400	18975565	1606	1606	1606	1606	0
485	20241018	111300	18975565	1606	1608	1608	1606	3
486	20241018	111200	18970744	1607	1607	1607	1607	1
487	20241018	111100	18969137	1603	1603	1603	1603	0
488	20241018	111000	18969137	1603	1603	1603	1603	0
489	20241018	110900	18969137	1603	1603	1603	1603	594
490	20241018	110800	18016955	1603	1606	1606	1603	7771
491	20241018	110700	5552170	1614	1614	1614	1614	0
492	20241018	110600	5552170	1614	1614	1614	1614	0
493	20241018	110500	5552170	1614	1614	1614	1614	0
494	20241018	110400	5552170	1614	1608	1614	1608	30
495	20241018	110300	5503774	1608	1608	1608	1608	0
496	20241018	110200	5503774	1608	1608	1608	1608	0
497	20241018	110100	5503774	1608	1608	1608	1608	0
498	20241018	110000	5503774	1608	1608	1608	1608	0
499	20241018	105900	5503774	1608	1608	1608	1608	0
500	20241018	105800	5503774	1608	1608	1608	1608	65
501	20241018	105700	5399254	1608	1608	1608	1608	42
502	20241018	105600	5331718	1608	1608	1608	1608	0
503	20241018	105500	5331718	1608	1608	1608	1608	0
504	20241018	105400	5331718	1608	1608	1608	1608	0
505	20241018	105300	5331718	1608	1608	1608	1608	0
506	20241018	105200	5331718	1608	1608	1608	1608	7
507	20241018	105100	5320462	1608	1608	1608	1608	0
508	20241018	105000	5320462	1608	1608	1608	1608	1
509	20241018	104900	5318854	1606	1606	1606	1606	0
510	20241018	104800	5318854	1606	1606	1606	1606	92
511	20241018	104700	5171102	1614	1614	1614	1614	50
512	20241018	104600	5090402	1606	1606	1606	1606	0
513	20241018	104500	5090402	1606	1606	1606	1606	0
514	20241018	104400	5090402	1606	1606	1606	1606	8
515	20241018	104300	5077554	1610	1610	1610	1610	339
516	20241018	104200	4531764	1610	1610	1610	1610	30
517	20241018	104100	4483464	1606	1606	1606	1606	200
518	20241018	104000	4162264	1606	1606	1606	1606	0
519	20241018	103900	4162264	1606	1606	1606	1606	0
520	20241018	103800	4162264	1606	1606	1606	1606	0
521	20241018	103700	4162264	1606	1606	1606	1606	0
522	20241018	103600	4162264	1606	1606	1606	1606	0
523	20241018	103500	4162264	1606	1606	1606	1606	0
524	20241018	103400	4162264	1606	1606	1606	1606	0
525	20241018	103300	4162264	1606	1606	1606	1606	0
526	20241018	103200	4162264	1606	1606	1606	1606	1
527	20241018	103100	4160658	1607	1607	1607	1607	0
528	20241018	103000	4160658	1607	1607	1607	1607	1
529	20241018	102900	4159051	1607	1607	1607	1607	7
530	20241018	102800	4147802	1607	1607	1607	1607	0
531	20241018	102700	4147802	1607	1607	1607	1607	0
532	20241018	102600	4147802	1607	1607	1607	1607	0
533	20241018	102500	4147802	1607	1607	1607	1607	0
534	20241018	102400	4147802	1607	1610	1610	1607	50
535	20241018	102300	4067356	1616	1616	1616	1616	0
536	20241018	102200	4067356	1616	1616	1616	1616	0
537	20241018	102100	4067356	1616	1616	1616	1616	0
538	20241018	102000	4067356	1616	1616	1616	1616	0
539	20241018	101900	4067356	1616	1616	1616	1616	0
540	20241018	101800	4067356	1616	1616	1616	1616	0
541	20241018	101700	4067356	1616	1616	1616	1616	0
542	20241018	101600	4067356	1616	1616	1616	1616	0
543	20241018	101500	4067356	1616	1616	1616	1616	0
544	20241018	101400	4067356	1616	1616	1616	1616	0
545	20241018	101300	4067356	1616	1616	1616	1616	0
546	20241018	101200	4067356	1616	1616	1616	1616	0
547	20241018	101100	4067356	1616	1616	1616	1616	2
548	20241018	101000	4064124	1616	1616	1616	1616	0
549	20241018	100900	4064124	1616	1615	1616	1615	100
550	20241018	100800	3902529	1609	1609	1609	1609	112
551	20241018	100700	3722321	1616	1616	1616	1616	0
552	20241018	100600	3722321	1616	1616	1616	1616	0
553	20241018	100500	3722321	1616	1616	1616	1616	0
554	20241018	100400	3722321	1616	1616	1616	1616	0
555	20241018	100300	3722321	1616	1616	1616	1616	0
556	20241018	100200	3722321	1616	1616	1616	1616	0
557	20241018	100100	3722321	1616	1609	1616	1609	1500
558	20241018	100000	1304269	1606	1606	1606	1606	0
559	20241018	095900	1304269	1606	1606	1606	1606	0
560	20241018	095800	1304269	1606	1606	1606	1606	0
561	20241018	095700	1304269	1606	1606	1606	1606	0
562	20241018	095600	1304269	1606	1607	1607	1606	6
563	20241018	095500	1294632	1608	1608	1608	1608	0
564	20241018	095400	1294632	1608	1608	1608	1608	0
565	20241018	095300	1294632	1608	1608	1608	1608	0
566	20241018	095200	1294632	1608	1608	1608	1608	0
567	20241018	095100	1294632	1608	1608	1608	1608	0
568	20241018	095000	1294632	1608	1608	1608	1608	1
569	20241018	094900	1293024	1609	1609	1609	1609	0
570	20241018	094800	1293024	1609	1609	1609	1609	0
571	20241018	094700	1293024	1609	1609	1609	1609	0
572	20241018	094600	1293024	1609	1609	1609	1609	0
573	20241018	094500	1293024	1609	1609	1609	1609	0
574	20241018	094400	1293024	1609	1609	1609	1609	0
575	20241018	094300	1293024	1609	1609	1609	1609	0
576	20241018	094200	1293024	1609	1609	1609	1609	11
577	20241018	094100	1275325	1609	1609	1609	1609	0
578	20241018	094000	1275325	1609	1609	1609	1609	0
579	20241018	093900	1275325	1609	1609	1609	1609	0
580	20241018	093800	1275325	1609	1609	1609	1609	1
581	20241018	093700	1273716	1607	1607	1607	1607	0
582	20241018	093600	1273716	1607	1607	1607	1607	0
583	20241018	093500	1273716	1607	1607	1607	1607	0
584	20241018	093400	1273716	1607	1607	1607	1607	0
585	20241018	093300	1273716	1607	1607	1607	1607	0
586	20241018	093200	1273716	1607	1607	1607	1607	0
587	20241018	093100	1273716	1607	1607	1607	1607	0
588	20241018	093000	1273716	1607	1607	1607	1607	222
589	20241018	092900	916962	1608	1609	1609	1608	10
590	20241018	092800	900876	1610	1610	1610	1610	0
591	20241018	092700	900876	1610	1610	1610	1610	0
592	20241018	092600	900876	1610	1610	1610	1610	0
593	20241018	092500	900876	1610	1610	1610	1610	0
594	20241018	092400	900876	1610	1610	1610	1610	0
595	20241018	092300	900876	1610	1611	1611	1610	4
596	20241018	092200	894434	1611	1611	1611	1611	1
597	20241018	092100	892823	1615	1615	1615	1615	60
598	20241018	092000	795923	1608	1608	1608	1608	0
599	20241018	091900	795923	1608	1608	1608	1608	0
600	20241018	091800	795923	1608	1608	1608	1608	0
601	20241018	091700	795923	1608	1608	1608	1608	87
602	20241018	091600	656027	1615	1615	1615	1615	0
603	20241018	091500	656027	1615	1615	1615	1615	0
604	20241018	091400	656027	1615	1615	1615	1615	1
605	20241018	091300	654412	1615	1615	1615	1615	0
606	20241018	091200	654412	1615	1615	1615	1615	0
607	20241018	091100	654412	1615	1615	1615	1615	0
608	20241018	091000	654412	1615	1615	1615	1615	0
609	20241018	090900	654412	1615	1615	1615	1615	8
610	20241018	090800	641492	1615	1613	1615	1613	40
611	20241018	090700	576925	1603	1603	1603	1603	0
612	20241018	090600	576925	1603	1603	1603	1603	0
613	20241018	090500	576925	1603	1603	1603	1603	0
614	20241018	090400	576925	1603	1603	1603	1603	0
615	20241018	090300	576925	1603	1603	1603	1603	37
616	20241018	090200	517614	1603	1603	1603	1603	168
617	20241018	090100	248310	1602	1602	1602	1602	0
618	20241018	090000	248310	1602	1602	1602	1602	155