KissMeData/048550/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	193200	186358390	1687	1687	1687	1687	9072
3	20241018	193100	186358390	1687	1687	1687	1687	0
4	20241018	193000	186358390	1687	1687	1687	1687	0
5	20241018	192900	186358390	1687	1687	1687	1687	0
6	20241018	192800	186358390	1687	1687	1687	1687	0
7	20241018	192700	186358390	1687	1687	1687	1687	0
8	20241018	192600	186358390	1687	1687	1687	1687	0
9	20241018	192500	186358390	1687	1687	1687	1687	0
10	20241018	192400	186358390	1687	1687	1687	1687	0
11	20241018	192300	186358390	1687	1687	1687	1687	0
12	20241018	192200	186358390	1687	1687	1687	1687	0
13	20241018	192100	186358390	1687	1687	1687	1687	0
14	20241018	192000	186358390	1687	1687	1687	1687	0
15	20241018	191900	186358390	1687	1687	1687	1687	0
16	20241018	191800	186358390	1687	1687	1687	1687	0
17	20241018	191700	186358390	1687	1687	1687	1687	0
18	20241018	191600	186358390	1687	1687	1687	1687	0
19	20241018	191500	186358390	1687	1687	1687	1687	0
20	20241018	191400	186358390	1687	1687	1687	1687	0
21	20241018	191300	186358390	1687	1687	1687	1687	0
22	20241018	191200	186358390	1687	1687	1687	1687	0
23	20241018	191100	186358390	1687	1687	1687	1687	0
24	20241018	191000	186358390	1687	1687	1687	1687	0
25	20241018	190900	186358390	1687	1687	1687	1687	0
26	20241018	190800	186358390	1687	1687	1687	1687	0
27	20241018	190700	186358390	1687	1687	1687	1687	0
28	20241018	190600	186358390	1687	1687	1687	1687	0
29	20241018	190500	186358390	1687	1687	1687	1687	0
30	20241018	190400	186358390	1687	1687	1687	1687	0
31	20241018	190300	186358390	1687	1687	1687	1687	0
32	20241018	190200	186358390	1687	1687	1687	1687	9072
33	20241018	190100	186358390	1687	1687	1687	1687	0
34	20241018	190000	186358390	1687	1687	1687	1687	0
35	20241018	185900	186358390	1687	1687	1687	1687	0
36	20241018	185800	186358390	1687	1687	1687	1687	0
37	20241018	185700	186358390	1687	1687	1687	1687	0
38	20241018	185600	186358390	1687	1687	1687	1687	0
39	20241018	185500	186358390	1687	1687	1687	1687	0
40	20241018	185400	186358390	1687	1687	1687	1687	0
41	20241018	185300	186358390	1687	1687	1687	1687	0
42	20241018	185200	186358390	1687	1687	1687	1687	0
43	20241018	185100	186358390	1687	1687	1687	1687	0
44	20241018	185000	186358390	1687	1687	1687	1687	0
45	20241018	184900	186358390	1687	1687	1687	1687	0
46	20241018	184800	186358390	1687	1687	1687	1687	0
47	20241018	184700	186358390	1687	1687	1687	1687	0
48	20241018	184600	186358390	1687	1687	1687	1687	0
49	20241018	184500	186358390	1687	1687	1687	1687	0
50	20241018	184400	186358390	1687	1687	1687	1687	0
51	20241018	184300	186358390	1687	1687	1687	1687	0
52	20241018	184200	186358390	1687	1687	1687	1687	0
53	20241018	184100	186358390	1687	1687	1687	1687	0
54	20241018	184000	186358390	1687	1687	1687	1687	0
55	20241018	183900	186358390	1687	1687	1687	1687	0
56	20241018	183800	186358390	1687	1687	1687	1687	0
57	20241018	183700	186358390	1687	1687	1687	1687	0
58	20241018	183600	186358390	1687	1687	1687	1687	0
59	20241018	183500	186358390	1687	1687	1687	1687	0
60	20241018	183400	186358390	1687	1687	1687	1687	0
61	20241018	183300	186358390	1687	1687	1687	1687	0
62	20241018	183200	186358390	1687	1687	1687	1687	9072
63	20241018	183100	186358390	1687	1687	1687	1687	0
64	20241018	183000	186358390	1687	1687	1687	1687	0
65	20241018	182900	186358390	1687	1687	1687	1687	0
66	20241018	182800	186358390	1687	1687	1687	1687	0
67	20241018	182700	186358390	1687	1687	1687	1687	0
68	20241018	182600	186358390	1687	1687	1687	1687	0
69	20241018	182500	186358390	1687	1687	1687	1687	0
70	20241018	182400	186358390	1687	1687	1687	1687	0
71	20241018	182300	186358390	1687	1687	1687	1687	0
72	20241018	182200	186358390	1687	1687	1687	1687	0
73	20241018	182100	186358390	1687	1687	1687	1687	0
74	20241018	182000	186358390	1687	1687	1687	1687	0
75	20241018	181900	186358390	1687	1687	1687	1687	0
76	20241018	181800	186358390	1687	1687	1687	1687	0
77	20241018	181700	186358390	1687	1687	1687	1687	0
78	20241018	181600	186358390	1687	1687	1687	1687	0
79	20241018	181500	186358390	1687	1687	1687	1687	0
80	20241018	181400	186358390	1687	1687	1687	1687	0
81	20241018	181300	186358390	1687	1687	1687	1687	0
82	20241018	181200	186358390	1687	1687	1687	1687	0
83	20241018	181100	186358390	1687	1687	1687	1687	0
84	20241018	181000	186358390	1687	1687	1687	1687	0
85	20241018	180900	186358390	1687	1687	1687	1687	0
86	20241018	180800	186358390	1687	1687	1687	1687	0
87	20241018	180700	186358390	1687	1687	1687	1687	0
88	20241018	180600	186358390	1687	1687	1687	1687	0
89	20241018	180500	186358390	1687	1687	1687	1687	0
90	20241018	180400	186358390	1687	1687	1687	1687	0
91	20241018	180300	186358390	1687	1687	1687	1687	0
92	20241018	180200	186358390	1687	1687	1687	1687	9072
93	20241018	180100	186358390	1687	1687	1687	1687	0
94	20241018	180000	186358390	1687	1687	1687	1687	0
95	20241018	175900	186358390	1687	1687	1687	1687	0
96	20241018	175800	186358390	1687	1687	1687	1687	0
97	20241018	175700	186358390	1687	1687	1687	1687	0
98	20241018	175600	186358390	1687	1687	1687	1687	0
99	20241018	175500	186358390	1687	1687	1687	1687	0
100	20241018	175400	186358390	1687	1687	1687	1687	0
101	20241018	175300	186358390	1687	1687	1687	1687	0
102	20241018	175200	186358390	1687	1687	1687	1687	0
103	20241018	175100	186358390	1687	1687	1687	1687	0
104	20241018	175000	186358390	1687	1687	1687	1687	0
105	20241018	174900	186358390	1687	1687	1687	1687	0
106	20241018	174800	186358390	1687	1687	1687	1687	0
107	20241018	174700	186358390	1687	1687	1687	1687	0
108	20241018	174600	186358390	1687	1687	1687	1687	0
109	20241018	174500	186358390	1687	1687	1687	1687	0
110	20241018	174400	186358390	1687	1687	1687	1687	0
111	20241018	174300	186358390	1687	1687	1687	1687	0
112	20241018	174200	186358390	1687	1687	1687	1687	0
113	20241018	174100	186358390	1687	1687	1687	1687	0
114	20241018	174000	186358390	1687	1687	1687	1687	0
115	20241018	173900	186358390	1687	1687	1687	1687	0
116	20241018	173800	186358390	1687	1687	1687	1687	0
117	20241018	173700	186358390	1687	1687	1687	1687	0
118	20241018	173600	186358390	1687	1687	1687	1687	0
119	20241018	173500	186358390	1687	1687	1687	1687	0
120	20241018	173400	186358390	1687	1687	1687	1687	0
121	20241018	173300	186358390	1687	1687	1687	1687	0
122	20241018	173200	186358390	1687	1687	1687	1687	9072
123	20241018	173100	186358390	1687	1687	1687	1687	0
124	20241018	173000	186358390	1687	1687	1687	1687	0
125	20241018	172900	186358390	1687	1687	1687	1687	0
126	20241018	172800	186358390	1687	1687	1687	1687	0
127	20241018	172700	186358390	1687	1687	1687	1687	0
128	20241018	172600	186358390	1687	1687	1687	1687	0
129	20241018	172500	186358390	1687	1687	1687	1687	0
130	20241018	172400	186358390	1687	1687	1687	1687	0
131	20241018	172300	186358390	1687	1687	1687	1687	0
132	20241018	172200	186358390	1687	1687	1687	1687	0
133	20241018	172100	186358390	1687	1687	1687	1687	0
134	20241018	172000	186358390	1687	1687	1687	1687	0
135	20241018	171900	186358390	1687	1687	1687	1687	0
136	20241018	171800	186358390	1687	1687	1687	1687	0
137	20241018	171700	186358390	1687	1687	1687	1687	0
138	20241018	171600	186358390	1687	1687	1687	1687	0
139	20241018	171500	186358390	1687	1687	1687	1687	0
140	20241018	171400	186358390	1687	1687	1687	1687	0
141	20241018	171300	186358390	1687	1687	1687	1687	0
142	20241018	171200	186358390	1687	1687	1687	1687	0
143	20241018	171100	186358390	1687	1687	1687	1687	0
144	20241018	171000	186358390	1687	1687	1687	1687	0
145	20241018	170900	186358390	1687	1687	1687	1687	0
146	20241018	170800	186358390	1687	1687	1687	1687	0
147	20241018	170700	186358390	1687	1687	1687	1687	0
148	20241018	170600	186358390	1687	1687	1687	1687	0
149	20241018	170500	186358390	1687	1687	1687	1687	0
150	20241018	170400	186358390	1687	1687	1687	1687	0
151	20241018	170300	186358390	1687	1687	1687	1687	0
152	20241018	170200	186358390	1687	1687	1687	1687	9072
153	20241018	170100	186358390	1687	1687	1687	1687	0
154	20241018	170000	186358390	1687	1687	1687	1687	0
155	20241018	165900	186358390	1687	1687	1687	1687	0
156	20241018	165800	186358390	1687	1687	1687	1687	0
157	20241018	165700	186358390	1687	1687	1687	1687	0
158	20241018	165600	186358390	1687	1687	1687	1687	0
159	20241018	165500	186358390	1687	1687	1687	1687	0
160	20241018	165400	186358390	1687	1687	1687	1687	0
161	20241018	165300	186358390	1687	1687	1687	1687	0
162	20241018	165200	186358390	1687	1687	1687	1687	0
163	20241018	165100	186358390	1687	1687	1687	1687	0
164	20241018	165000	186358390	1687	1687	1687	1687	0
165	20241018	164900	186358390	1687	1687	1687	1687	0
166	20241018	164800	186358390	1687	1687	1687	1687	0
167	20241018	164700	186358390	1687	1687	1687	1687	0
168	20241018	164600	186358390	1687	1687	1687	1687	0
169	20241018	164500	186358390	1687	1687	1687	1687	0
170	20241018	164400	186358390	1687	1687	1687	1687	0
171	20241018	164300	186358390	1687	1687	1687	1687	0
172	20241018	164200	186358390	1687	1687	1687	1687	0
173	20241018	164100	186358390	1687	1687	1687	1687	0
174	20241018	164000	186358390	1687	1687	1687	1687	0
175	20241018	163900	186358390	1687	1687	1687	1687	0
176	20241018	163800	186358390	1687	1687	1687	1687	0
177	20241018	163700	186358390	1687	1687	1687	1687	0
178	20241018	163600	186358390	1687	1687	1687	1687	0
179	20241018	163500	186358390	1687	1687	1687	1687	0
180	20241018	163400	186358390	1687	1687	1687	1687	0
181	20241018	163300	186358390	1687	1687	1687	1687	0
182	20241018	163200	186358390	1687	1687	1687	1687	9072
183	20241018	163100	186358390	1687	1687	1687	1687	0
184	20241018	163000	186358390	1687	1687	1687	1687	0
185	20241018	162900	186358390	1687	1687	1687	1687	0
186	20241018	162800	186358390	1687	1687	1687	1687	0
187	20241018	162700	186358390	1687	1687	1687	1687	0
188	20241018	162600	186358390	1687	1687	1687	1687	0
189	20241018	162500	186358390	1687	1687	1687	1687	0
190	20241018	162400	186358390	1687	1687	1687	1687	0
191	20241018	162300	186358390	1687	1687	1687	1687	0
192	20241018	162200	186358390	1687	1687	1687	1687	0
193	20241018	162100	186358390	1687	1687	1687	1687	0
194	20241018	162000	186358390	1687	1687	1687	1687	0
195	20241018	161900	186358390	1687	1687	1687	1687	0
196	20241018	161800	186358390	1687	1687	1687	1687	0
197	20241018	161700	186358390	1687	1687	1687	1687	0
198	20241018	161600	186358390	1687	1687	1687	1687	0
199	20241018	161500	186358390	1687	1687	1687	1687	0
200	20241018	161400	186358390	1687	1687	1687	1687	0
201	20241018	161300	186358390	1687	1687	1687	1687	0
202	20241018	161200	186358390	1687	1687	1687	1687	0
203	20241018	161100	186358390	1687	1687	1687	1687	0
204	20241018	161000	186358390	1687	1687	1687	1687	0
205	20241018	160900	186358390	1687	1687	1687	1687	0
206	20241018	160800	186358390	1687	1687	1687	1687	0
207	20241018	160700	186358390	1687	1687	1687	1687	0
208	20241018	160600	186358390	1687	1687	1687	1687	0
209	20241018	160500	186358390	1687	1687	1687	1687	0
210	20241018	160400	186358390	1687	1687	1687	1687	0
211	20241018	160300	186358390	1687	1687	1687	1687	0
212	20241018	160200	186358390	1687	1687	1687	1687	9072
213	20241018	160100	186358390	1687	1687	1687	1687	0
214	20241018	160000	186358390	1687	1687	1687	1687	0
215	20241018	155900	186358390	1687	1687	1687	1687	0
216	20241018	155800	186358390	1687	1687	1687	1687	0
217	20241018	155700	186358390	1687	1687	1687	1687	0
218	20241018	155600	186358390	1687	1687	1687	1687	0
219	20241018	155500	186358390	1687	1687	1687	1687	0
220	20241018	155400	186358390	1687	1687	1687	1687	0
221	20241018	155300	186358390	1687	1687	1687	1687	0
222	20241018	155200	186358390	1687	1687	1687	1687	0
223	20241018	155100	186358390	1687	1687	1687	1687	0
224	20241018	155000	186358390	1687	1687	1687	1687	0
225	20241018	154900	186358390	1687	1687	1687	1687	0
226	20241018	154800	186358390	1687	1687	1687	1687	0
227	20241018	154700	186358390	1687	1687	1687	1687	0
228	20241018	154600	186358390	1687	1687	1687	1687	0
229	20241018	154500	186358390	1687	1687	1687	1687	0
230	20241018	154400	186358390	1687	1687	1687	1687	0
231	20241018	154300	186358390	1687	1687	1687	1687	0
232	20241018	154200	186358390	1687	1687	1687	1687	0
233	20241018	154100	186358390	1687	1687	1687	1687	0
234	20241018	154000	186358390	1687	1687	1687	1687	0
235	20241018	153900	186358390	1687	1687	1687	1687	0
236	20241018	153800	186358390	1687	1687	1687	1687	0
237	20241018	153700	186358390	1687	1687	1687	1687	0
238	20241018	153600	186358390	1687	1687	1687	1687	0
239	20241018	153500	186358390	1687	1687	1687	1687	0
240	20241018	153400	186358390	1687	1687	1687	1687	0
241	20241018	153300	186358390	1687	1687	1687	1687	0
242	20241018	153200	186358390	1687	1687	1687	1687	9072
243	20241018	153100	186358390	1687	1687	1687	1687	0
244	20241018	153000	186358390	1687	1687	1687	1687	9072
245	20241018	152900	171053926	1691	1691	1691	1691	0
246	20241018	152800	171053926	1691	1691	1691	1691	0
247	20241018	152700	171053926	1691	1691	1691	1691	0
248	20241018	152600	171053926	1691	1691	1691	1691	0
249	20241018	152500	171053926	1691	1691	1691	1691	0
250	20241018	152400	171053926	1691	1691	1691	1691	0
251	20241018	152300	171053926	1691	1691	1691	1691	0
252	20241018	152200	171053926	1691	1691	1691	1691	0
253	20241018	152100	171053926	1691	1691	1691	1691	0
254	20241018	152000	171053926	1691	1691	1691	1691	0
255	20241018	151900	171053926	1691	1693	1701	1691	638
256	20241018	151800	169974505	1693	1694	1694	1693	575
257	20241018	151700	169001020	1694	1694	1694	1694	90
258	20241018	151600	168848560	1702	1702	1702	1702	0
259	20241018	151500	168848560	1702	1702	1702	1702	28
260	20241018	151400	168800904	1702	1702	1702	1702	11
261	20241018	151300	168782182	1702	1700	1702	1700	94
262	20241018	151200	168622364	1700	1702	1702	1700	26
263	20241018	151100	168578142	1702	1702	1702	1702	1
264	20241018	151000	168576440	1702	1694	1702	1694	1530
265	20241018	150900	165984380	1702	1702	1702	1702	15
266	20241018	150800	165958850	1694	1694	1694	1694	235
267	20241018	150700	165560760	1693	1693	1693	1693	0
268	20241018	150600	165560760	1693	1694	1694	1693	581
269	20241018	150500	164576849	1703	1703	1703	1703	0
270	20241018	150400	164576849	1703	1703	1703	1703	1
271	20241018	150300	164575146	1704	1704	1704	1704	2
272	20241018	150200	164571738	1705	1705	1705	1705	0
273	20241018	150100	164571738	1705	1705	1705	1705	0
274	20241018	150000	164571738	1705	1705	1705	1705	0
275	20241018	145900	164571738	1705	1705	1705	1705	0
276	20241018	145800	164571738	1705	1705	1705	1705	6
277	20241018	145700	164561508	1705	1705	1705	1705	0
278	20241018	145600	164561508	1705	1705	1705	1705	11
279	20241018	145500	164542753	1705	1705	1705	1705	4
280	20241018	145400	164535933	1691	1691	1691	1691	0
281	20241018	145300	164535933	1691	1697	1697	1691	1186
282	20241018	145200	162529127	1699	1699	1699	1699	0
283	20241018	145100	162529127	1699	1699	1699	1699	0
284	20241018	145000	162529127	1699	1700	1700	1699	90
285	20241018	144900	162376129	1700	1700	1700	1700	0
286	20241018	144800	162376129	1700	1700	1700	1700	0
287	20241018	144700	162376129	1700	1700	1700	1700	0
288	20241018	144600	162376129	1700	1702	1702	1700	6200
289	20241018	144500	151835943	1702	1702	1702	1702	0
290	20241018	144400	151835943	1702	1705	1705	1702	10
291	20241018	144300	151818920	1705	1705	1705	1705	0
292	20241018	144200	151818920	1705	1706	1706	1705	2
293	20241018	144100	151815509	1707	1707	1707	1707	0
294	20241018	144000	151815509	1707	1707	1707	1707	0
295	20241018	143900	151815509	1707	1707	1707	1707	1
296	20241018	143800	151813802	1708	1708	1708	1708	0
297	20241018	143700	151813802	1708	1708	1708	1708	1
298	20241018	143600	151812094	1709	1709	1709	1709	0
299	20241018	143500	151812094	1709	1709	1709	1709	0
300	20241018	143400	151812094	1709	1709	1709	1709	0
301	20241018	143300	151812094	1709	1709	1709	1709	100
302	20241018	143200	151641194	1709	1709	1709	1707	10
303	20241018	143100	151624107	1708	1708	1708	1708	1170
304	20241018	143000	149625747	1708	1708	1708	1708	0
305	20241018	142900	149625747	1708	1708	1708	1708	0
306	20241018	142800	149625747	1708	1708	1708	1708	0
307	20241018	142700	149625747	1708	1708	1708	1708	4
308	20241018	142600	149618915	1707	1705	1707	1705	12
309	20241018	142500	149598441	1700	1700	1700	1700	168
310	20241018	142400	149312841	1700	1700	1700	1700	0
311	20241018	142300	149312841	1700	1700	1700	1700	6
312	20241018	142200	149302641	1700	1700	1700	1700	1
313	20241018	142100	149300941	1700	1700	1700	1700	61
314	20241018	142000	149197241	1700	1700	1700	1700	94
315	20241018	141900	149037441	1700	1699	1700	1699	101
316	20241018	141800	148865742	1700	1700	1700	1700	0
317	20241018	141700	148865742	1700	1700	1700	1700	1
318	20241018	141600	148864042	1693	1693	1693	1693	0
319	20241018	141500	148864042	1693	1694	1700	1693	1398
320	20241018	141400	146491012	1694	1694	1694	1694	0
321	20241018	141300	146491012	1694	1694	1694	1694	0
322	20241018	141200	146491012	1694	1694	1694	1694	6
323	20241018	141100	146480848	1694	1694	1694	1694	56
324	20241018	141000	146385984	1694	1694	1694	1694	0
325	20241018	140900	146385984	1694	1694	1694	1694	0
326	20241018	140800	146385984	1694	1693	1694	1693	124
327	20241018	140700	146176028	1690	1690	1690	1690	0
328	20241018	140600	146176028	1690	1690	1690	1690	0
329	20241018	140500	146176028	1690	1690	1690	1690	0
330	20241018	140400	146176028	1690	1690	1690	1690	0
331	20241018	140300	146176028	1690	1690	1690	1690	0
332	20241018	140200	146176028	1690	1693	1693	1690	1112
333	20241018	140100	144295196	1691	1691	1691	1691	0
334	20241018	140000	144295196	1691	1691	1691	1691	0
335	20241018	135900	144295196	1691	1691	1691	1691	0
336	20241018	135800	144295196	1691	1691	1691	1691	0
337	20241018	135700	144295196	1691	1691	1691	1691	0
338	20241018	135600	144295196	1691	1691	1691	1691	0
339	20241018	135500	144295196	1691	1691	1691	1691	0
340	20241018	135400	144295196	1691	1691	1691	1691	0
341	20241018	135300	144295196	1691	1691	1691	1691	0
342	20241018	135200	144295196	1691	1691	1691	1691	246
343	20241018	135100	143879210	1690	1690	1690	1690	0
344	20241018	135000	143879210	1690	1690	1690	1690	0
345	20241018	134900	143879210	1690	1690	1690	1690	0
346	20241018	134800	143879210	1690	1690	1690	1690	126
347	20241018	134700	143666270	1690	1690	1690	1690	500
348	20241018	134600	142821270	1690	1691	1691	1690	2019
349	20241018	134500	139407159	1691	1691	1691	1691	201
350	20241018	134400	139067268	1691	1691	1691	1691	23
351	20241018	134300	139028375	1694	1694	1694	1694	0
352	20241018	134200	139028375	1694	1694	1694	1694	0
353	20241018	134100	139028375	1694	1694	1694	1694	0
354	20241018	134000	139028375	1694	1694	1694	1694	0
355	20241018	133900	139028375	1694	1694	1694	1694	0
356	20241018	133800	139028375	1694	1694	1694	1694	0
357	20241018	133700	139028375	1694	1694	1694	1694	2
358	20241018	133600	139024987	1694	1694	1694	1694	0
359	20241018	133500	139024987	1694	1694	1694	1694	100
360	20241018	133400	138855587	1694	1694	1694	1694	40
361	20241018	133300	138787827	1694	1694	1694	1694	15
362	20241018	133200	138762417	1694	1694	1694	1694	0
363	20241018	133100	138762417	1694	1694	1694	1694	0
364	20241018	133000	138762417	1694	1694	1694	1694	0
365	20241018	132900	138762417	1694	1694	1694	1694	0
366	20241018	132800	138762417	1694	1694	1694	1694	0
367	20241018	132700	138762417	1694	1694	1694	1694	45
368	20241018	132600	138686187	1694	1694	1694	1694	55
369	20241018	132500	138593017	1690	1690	1690	1690	0
370	20241018	132400	138593017	1690	1690	1690	1690	0
371	20241018	132300	138593017	1690	1690	1690	1690	595
372	20241018	132200	137587467	1689	1689	1689	1689	0
373	20241018	132100	137587467	1689	1689	1689	1689	2
374	20241018	132000	137584089	1690	1690	1690	1690	0
375	20241018	131900	137584089	1690	1690	1690	1690	338
376	20241018	131800	137012869	1690	1690	1690	1690	0
377	20241018	131700	137012869	1690	1690	1690	1690	0
378	20241018	131600	137012869	1690	1690	1690	1690	0
379	20241018	131500	137012869	1690	1690	1690	1690	50
380	20241018	131400	136928369	1690	1690	1690	1690	0
381	20241018	131300	136928369	1690	1690	1690	1690	0
382	20241018	131200	136928369	1690	1690	1690	1690	0
383	20241018	131100	136928369	1690	1690	1690	1690	0
384	20241018	131000	136928369	1690	1690	1690	1690	216
385	20241018	130900	136563329	1694	1694	1694	1694	0
386	20241018	130800	136563329	1694	1694	1694	1694	5
387	20241018	130700	136554859	1694	1694	1694	1694	0
388	20241018	130600	136554859	1694	1694	1694	1694	2
389	20241018	130500	136551471	1689	1689	1689	1689	0
390	20241018	130400	136551471	1689	1689	1689	1689	2
391	20241018	130300	136548093	1689	1689	1689	1689	107
392	20241018	130200	136367370	1690	1690	1690	1690	211
393	20241018	130100	136010780	1690	1690	1690	1690	0
394	20241018	130000	136010780	1690	1690	1690	1690	0
395	20241018	125900	136010780	1690	1690	1690	1690	0
396	20241018	125800	136010780	1690	1690	1690	1690	0
397	20241018	125700	136010780	1690	1690	1690	1690	50
398	20241018	125600	135926280	1690	1690	1690	1690	1
399	20241018	125500	135924590	1689	1689	1689	1689	0
400	20241018	125400	135924590	1689	1689	1689	1689	0
401	20241018	125300	135924590	1689	1689	1689	1689	0
402	20241018	125200	135924590	1689	1689	1689	1689	0
403	20241018	125100	135924590	1689	1689	1689	1689	0
404	20241018	125000	135924590	1689	1691	1691	1689	5164
405	20241018	124900	127196426	1692	1693	1693	1692	5
406	20241018	124800	127187965	1692	1692	1692	1692	0
407	20241018	124700	127187965	1692	1695	1695	1691	7981
408	20241018	124600	113680252	1694	1694	1694	1694	0
409	20241018	124500	113680252	1694	1694	1694	1694	0
410	20241018	124400	113680252	1694	1695	1695	1694	5
411	20241018	124300	113671781	1696	1696	1696	1696	0
412	20241018	124200	113671781	1696	1696	1696	1696	59
413	20241018	124100	113571717	1700	1700	1700	1700	1
414	20241018	124000	113570017	1694	1694	1694	1694	0
415	20241018	123900	113570017	1694	1694	1694	1694	10
416	20241018	123800	113553077	1694	1694	1694	1694	0
417	20241018	123700	113553077	1694	1694	1694	1694	176
418	20241018	123600	113254933	1694	1694	1694	1694	0
419	20241018	123500	113254933	1694	1694	1694	1694	0
420	20241018	123400	113254933	1694	1694	1694	1694	0
421	20241018	123300	113254933	1694	1694	1694	1694	0
422	20241018	123200	113254933	1694	1694	1694	1694	20
423	20241018	123100	113221053	1693	1693	1693	1693	0
424	20241018	123000	113221053	1693	1693	1693	1693	0
425	20241018	122900	113221053	1693	1693	1693	1693	0
426	20241018	122800	113221053	1693	1693	1693	1693	0
427	20241018	122700	113221053	1693	1693	1693	1693	0
428	20241018	122600	113221053	1693	1693	1693	1693	0
429	20241018	122500	113221053	1693	1693	1693	1693	0
430	20241018	122400	113221053	1693	1693	1693	1693	0
431	20241018	122300	113221053	1693	1693	1693	1693	0
432	20241018	122200	113221053	1693	1693	1693	1693	0
433	20241018	122100	113221053	1693	1693	1693	1693	0
434	20241018	122000	113221053	1693	1693	1693	1693	0
435	20241018	121900	113221053	1693	1693	1693	1693	0
436	20241018	121800	113221053	1693	1693	1693	1693	0
437	20241018	121700	113221053	1693	1693	1693	1693	0
438	20241018	121600	113221053	1693	1693	1693	1693	61
439	20241018	121500	113117780	1693	1693	1693	1693	0
440	20241018	121400	113117780	1693	1693	1693	1693	0
441	20241018	121300	113117780	1693	1693	1693	1693	0
442	20241018	121200	113117780	1693	1693	1693	1693	0
443	20241018	121100	113117780	1693	1693	1693	1693	0
444	20241018	121000	113117780	1693	1693	1693	1693	100
445	20241018	120900	112948480	1692	1692	1692	1692	300
446	20241018	120800	112440880	1693	1693	1693	1693	3058
447	20241018	120700	107263686	1694	1695	1695	1694	2431
448	20241018	120600	103145571	1695	1695	1695	1695	0
449	20241018	120500	103145571	1695	1695	1695	1695	0
450	20241018	120400	103145571	1695	1695	1695	1695	0
451	20241018	120300	103145571	1695	1695	1695	1695	0
452	20241018	120200	103145571	1695	1695	1695	1695	0
453	20241018	120100	103145571	1695	1694	1695	1694	392
454	20241018	120000	102481521	1695	1698	1698	1695	961
455	20241018	115900	100852349	1696	1696	1696	1696	0
456	20241018	115800	100852349	1696	1696	1696	1696	0
457	20241018	115700	100852349	1696	1696	1696	1696	0
458	20241018	115600	100852349	1696	1696	1696	1696	340
459	20241018	115500	100275709	1702	1702	1702	1702	0
460	20241018	115400	100275709	1702	1702	1702	1702	2
461	20241018	115300	100272305	1702	1702	1702	1702	0
462	20241018	115200	100272305	1702	1702	1702	1702	0
463	20241018	115100	100272305	1702	1702	1702	1702	0
464	20241018	115000	100272305	1702	1695	1702	1695	2
465	20241018	114900	100268908	1695	1695	1695	1695	0
466	20241018	114800	100268908	1695	1695	1695	1695	0
467	20241018	114700	100268908	1695	1695	1695	1694	641
468	20241018	114600	99182719	1695	1695	1695	1695	0
469	20241018	114500	99182719	1695	1695	1695	1695	0
470	20241018	114400	99182719	1695	1695	1695	1695	993
471	20241018	114300	97499584	1695	1697	1697	1695	3171
472	20241018	114200	92120010	1696	1696	1696	1696	0
473	20241018	114100	92120010	1696	1696	1696	1696	0
474	20241018	114000	92120010	1696	1696	1696	1696	0
475	20241018	113900	92120010	1696	1703	1703	1695	432
476	20241018	113800	91387732	1695	1697	1697	1695	2558
477	20241018	113700	87049744	1702	1702	1702	1702	0
478	20241018	113600	87049744	1702	1702	1702	1702	14
479	20241018	113500	87025916	1703	1703	1703	1703	0
480	20241018	113400	87025916	1703	1703	1703	1703	0
481	20241018	113300	87025916	1703	1703	1703	1703	0
482	20241018	113200	87025916	1703	1703	1703	1703	1
483	20241018	113100	87024213	1703	1703	1703	1703	0
484	20241018	113000	87024213	1703	1703	1703	1703	3
485	20241018	112900	87019104	1696	1696	1696	1696	65
486	20241018	112800	86908864	1696	1696	1696	1696	0
487	20241018	112700	86908864	1696	1696	1696	1696	0
488	20241018	112600	86908864	1696	1696	1696	1696	300
489	20241018	112500	86400064	1696	1696	1696	1696	500
490	20241018	112400	85552064	1696	1696	1696	1696	207
491	20241018	112300	85200992	1696	1696	1696	1696	0
492	20241018	112200	85200992	1696	1697	1697	1696	2518
493	20241018	112100	80930448	1706	1697	1706	1696	201
494	20241018	112000	80589536	1696	1696	1696	1696	0
495	20241018	111900	80589536	1696	1696	1696	1696	0
496	20241018	111800	80589536	1696	1696	1696	1696	0
497	20241018	111700	80589536	1696	1696	1696	1696	0
498	20241018	111600	80589536	1696	1696	1696	1696	0
499	20241018	111500	80589536	1696	1697	1697	1696	2343
500	20241018	111400	76613495	1697	1698	1698	1697	351
501	20241018	111300	76017845	1706	1706	1706	1706	50
502	20241018	111200	75932545	1706	1699	1706	1697	1793
503	20241018	111100	72889028	1698	1699	1699	1698	876
504	20241018	111000	71401204	1699	1699	1699	1699	0
505	20241018	110900	71401204	1699	1699	1699	1699	0
506	20241018	110800	71401204	1699	1699	1699	1699	443
507	20241018	110700	70648547	1700	1700	1700	1700	0
508	20241018	110600	70648547	1700	1700	1706	1700	1103
509	20241018	110500	68773441	1706	1706	1706	1706	0
510	20241018	110400	68773441	1706	1706	1706	1706	6
511	20241018	110300	68763205	1698	1698	1698	1698	0
512	20241018	110200	68763205	1698	1698	1698	1698	0
513	20241018	110100	68763205	1698	1698	1698	1698	0
514	20241018	110000	68763205	1698	1699	1699	1698	286
515	20241018	105900	68277342	1698	1698	1698	1698	0
516	20241018	105800	68277342	1698	1698	1698	1698	0
517	20241018	105700	68277342	1698	1698	1698	1698	0
518	20241018	105600	68277342	1698	1698	1698	1698	0
519	20241018	105500	68277342	1698	1698	1698	1698	1
520	20241018	105400	68275644	1698	1698	1698	1698	0
521	20241018	105300	68275644	1698	1698	1698	1698	0
522	20241018	105200	68275644	1698	1699	1699	1698	2713
523	20241018	105100	63666969	1700	1700	1700	1700	613
524	20241018	105000	62624869	1700	1700	1700	1700	100
525	20241018	104900	62454869	1699	1699	1699	1699	0
526	20241018	104800	62454869	1699	1699	1699	1699	20
527	20241018	104700	62420889	1699	1700	1700	1699	412
528	20241018	104600	61720611	1701	1701	1701	1701	200
529	20241018	104500	61380411	1708	1708	1708	1708	0
530	20241018	104400	61380411	1708	1708	1708	1708	0
531	20241018	104300	61380411	1708	1708	1708	1708	0
532	20241018	104200	61380411	1708	1708	1708	1708	0
533	20241018	104100	61380411	1708	1708	1708	1708	0
534	20241018	104000	61380411	1708	1708	1708	1708	0
535	20241018	103900	61380411	1708	1708	1708	1708	0
536	20241018	103800	61380411	1708	1708	1708	1708	0
537	20241018	103700	61380411	1708	1708	1708	1708	345
538	20241018	103600	60791151	1700	1700	1700	1700	0
539	20241018	103500	60791151	1700	1700	1700	1700	634
540	20241018	103400	59713351	1708	1701	1708	1701	202
541	20241018	103300	59369742	1707	1707	1707	1707	0
542	20241018	103200	59369742	1707	1707	1707	1707	0
543	20241018	103100	59369742	1707	1707	1707	1707	0
544	20241018	103000	59369742	1707	1701	1707	1701	29
545	20241018	102900	59320398	1701	1705	1707	1701	306
546	20241018	102800	58799811	1708	1705	1708	1704	29
547	20241018	102700	58750389	1705	1707	1708	1705	30
548	20241018	102600	58699160	1707	1708	1708	1700	54
549	20241018	102500	58606962	1701	1709	1709	1701	2
550	20241018	102400	58603552	1709	1709	1709	1709	0
551	20241018	102300	58603552	1709	1709	1709	1709	0
552	20241018	102200	58603552	1709	1709	1709	1709	0
553	20241018	102100	58603552	1709	1709	1709	1709	0
554	20241018	102000	58603552	1709	1709	1709	1709	0
555	20241018	101900	58603552	1709	1709	1709	1709	0
556	20241018	101800	58603552	1709	1709	1709	1709	0
557	20241018	101700	58603552	1709	1709	1709	1709	0
558	20241018	101600	58603552	1709	1709	1709	1709	0
559	20241018	101500	58603552	1709	1709	1709	1709	0
560	20241018	101400	58603552	1709	1709	1709	1709	0
561	20241018	101300	58603552	1709	1709	1709	1709	10
562	20241018	101200	58586462	1709	1709	1709	1709	0
563	20241018	101100	58586462	1709	1709	1709	1709	0
564	20241018	101000	58586462	1709	1709	1709	1709	0
565	20241018	100900	58586462	1709	1709	1709	1709	0
566	20241018	100800	58586462	1709	1709	1709	1709	1
567	20241018	100700	58584753	1700	1709	1709	1700	6
568	20241018	100600	58574508	1709	1709	1709	1709	2
569	20241018	100500	58571090	1700	1700	1700	1700	21
570	20241018	100400	58535390	1709	1709	1709	1709	0
571	20241018	100300	58535390	1709	1709	1709	1709	0
572	20241018	100200	58535390	1709	1709	1709	1709	2
573	20241018	100100	58531972	1709	1709	1709	1709	0
574	20241018	100000	58531972	1709	1703	1709	1703	80
575	20241018	095900	58395684	1703	1703	1703	1703	124
576	20241018	095800	58184512	1703	1703	1703	1703	221
577	20241018	095700	57808149	1710	1710	1710	1710	0
578	20241018	095600	57808149	1710	1710	1710	1710	0
579	20241018	095500	57808149	1710	1710	1710	1710	3544
580	20241018	095400	51747909	1710	1710	1710	1710	0
581	20241018	095300	51747909	1710	1710	1710	1710	0
582	20241018	095200	51747909	1710	1710	1710	1710	0
583	20241018	095100	51747909	1710	1710	1710	1710	0
584	20241018	095000	51747909	1710	1710	1710	1710	300
585	20241018	094900	51234909	1709	1709	1709	1709	91
586	20241018	094800	51079390	1709	1709	1709	1709	100
587	20241018	094700	50908490	1709	1709	1709	1709	4
588	20241018	094600	50901654	1709	1709	1709	1709	1
589	20241018	094500	50899945	1710	1710	1710	1710	0
590	20241018	094400	50899945	1710	1708	1710	1708	804
591	20241018	094300	49525513	1708	1700	1708	1700	1863
592	20241018	094200	46349106	1700	1702	1702	1698	149
593	20241018	094100	46095980	1702	1702	1702	1702	17
594	20241018	094000	46067046	1702	1702	1702	1702	0
595	20241018	093900	46067046	1702	1702	1702	1702	10
596	20241018	093800	46050026	1702	1702	1702	1702	0
597	20241018	093700	46050026	1702	1702	1702	1702	0
598	20241018	093600	46050026	1702	1702	1702	1702	2
599	20241018	093500	46046622	1702	1694	1702	1694	13
600	20241018	093400	46024592	1694	1699	1699	1694	12000
601	20241018	093300	25669587	1699	1699	1699	1699	0
602	20241018	093200	25669587	1699	1699	1699	1699	2
603	20241018	093100	25666189	1707	1707	1707	1707	1
604	20241018	093000	25664482	1699	1699	1699	1699	1239
605	20241018	092900	23559421	1700	1700	1700	1700	1865
606	20241018	092800	20388921	1700	1700	1700	1700	202
607	20241018	092700	20045521	1700	1700	1700	1700	0
608	20241018	092600	20045521	1700	1700	1700	1700	0
609	20241018	092500	20045521	1700	1700	1700	1700	0
610	20241018	092400	20045521	1700	1701	1701	1699	1200
611	20241018	092300	18005833	1700	1700	1700	1700	397
612	20241018	092200	17330933	1700	1702	1702	1700	3836
613	20241018	092100	10807569	1702	1702	1702	1702	900
614	20241018	092000	9275769	1710	1710	1710	1710	0
615	20241018	091900	9275769	1710	1710	1710	1710	0
616	20241018	091800	9275769	1710	1709	1710	1702	966
617	20241018	091700	7630802	1709	1701	1709	1701	5
618	20241018	091600	7622265	1701	1701	1701	1701	0
619	20241018	091500	7622265	1701	1701	1701	1701	633
620	20241018	091400	6545532	1701	1703	1703	1701	626
621	20241018	091300	5480117	1710	1710	1710	1710	1
622	20241018	091200	5478407	1713	1713	1713	1713	0
623	20241018	091100	5478407	1713	1712	1713	1710	203
624	20241018	091000	5130771	1702	1702	1702	1702	20
625	20241018	090900	5096731	1714	1713	1714	1701	1194
626	20241018	090800	3062064	1715	1708	1717	1708	562
627	20241018	090700	2102018	1708	1708	1708	1708	0
628	20241018	090600	2102018	1708	1708	1708	1708	0
629	20241018	090500	2102018	1708	1708	1708	1708	1
630	20241018	090400	2100310	1708	1708	1708	1708	4
631	20241018	090300	2093478	1708	1708	1708	1708	0
632	20241018	090200	2093478	1708	1708	1708	1708	0
633	20241018	090100	2093478	1708	1708	1708	1708	50
634	20241018	090000	2008078	1702	1702	1702	1702	373