KissMeData/080530/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	195600	54934789	1617	1617	1617	1617	37
3	20241018	195500	54934789	1617	1617	1617	1617	0
4	20241018	195400	54934789	1617	1617	1617	1617	0
5	20241018	195300	54934789	1617	1617	1617	1617	0
6	20241018	195200	54934789	1617	1617	1617	1617	0
7	20241018	195100	54934789	1617	1617	1617	1617	0
8	20241018	195000	54934789	1617	1617	1617	1617	0
9	20241018	194900	54934789	1617	1617	1617	1617	0
10	20241018	194800	54934789	1617	1617	1617	1617	0
11	20241018	194700	54934789	1617	1617	1617	1617	0
12	20241018	194600	54934789	1617	1617	1617	1617	0
13	20241018	194500	54934789	1617	1617	1617	1617	0
14	20241018	194400	54934789	1617	1617	1617	1617	0
15	20241018	194300	54934789	1617	1617	1617	1617	0
16	20241018	194200	54934789	1617	1617	1617	1617	0
17	20241018	194100	54934789	1617	1617	1617	1617	0
18	20241018	194000	54934789	1617	1617	1617	1617	0
19	20241018	193900	54934789	1617	1617	1617	1617	0
20	20241018	193800	54934789	1617	1617	1617	1617	0
21	20241018	193700	54934789	1617	1617	1617	1617	0
22	20241018	193600	54934789	1617	1617	1617	1617	0
23	20241018	193500	54934789	1617	1617	1617	1617	0
24	20241018	193400	54934789	1617	1617	1617	1617	0
25	20241018	193300	54934789	1617	1617	1617	1617	0
26	20241018	193200	54934789	1617	1617	1617	1617	0
27	20241018	193100	54934789	1617	1617	1617	1617	0
28	20241018	193000	54934789	1617	1617	1617	1617	0
29	20241018	192900	54934789	1617	1617	1617	1617	0
30	20241018	192800	54934789	1617	1617	1617	1617	0
31	20241018	192700	54934789	1617	1617	1617	1617	0
32	20241018	192600	54934789	1617	1617	1617	1617	37
33	20241018	192500	54934789	1617	1617	1617	1617	0
34	20241018	192400	54934789	1617	1617	1617	1617	0
35	20241018	192300	54934789	1617	1617	1617	1617	0
36	20241018	192200	54934789	1617	1617	1617	1617	0
37	20241018	192100	54934789	1617	1617	1617	1617	0
38	20241018	192000	54934789	1617	1617	1617	1617	0
39	20241018	191900	54934789	1617	1617	1617	1617	0
40	20241018	191800	54934789	1617	1617	1617	1617	0
41	20241018	191700	54934789	1617	1617	1617	1617	0
42	20241018	191600	54934789	1617	1617	1617	1617	0
43	20241018	191500	54934789	1617	1617	1617	1617	0
44	20241018	191400	54934789	1617	1617	1617	1617	0
45	20241018	191300	54934789	1617	1617	1617	1617	0
46	20241018	191200	54934789	1617	1617	1617	1617	0
47	20241018	191100	54934789	1617	1617	1617	1617	0
48	20241018	191000	54934789	1617	1617	1617	1617	0
49	20241018	190900	54934789	1617	1617	1617	1617	0
50	20241018	190800	54934789	1617	1617	1617	1617	0
51	20241018	190700	54934789	1617	1617	1617	1617	0
52	20241018	190600	54934789	1617	1617	1617	1617	0
53	20241018	190500	54934789	1617	1617	1617	1617	0
54	20241018	190400	54934789	1617	1617	1617	1617	0
55	20241018	190300	54934789	1617	1617	1617	1617	0
56	20241018	190200	54934789	1617	1617	1617	1617	0
57	20241018	190100	54934789	1617	1617	1617	1617	0
58	20241018	190000	54934789	1617	1617	1617	1617	0
59	20241018	185900	54934789	1617	1617	1617	1617	0
60	20241018	185800	54934789	1617	1617	1617	1617	0
61	20241018	185700	54934789	1617	1617	1617	1617	0
62	20241018	185600	54934789	1617	1617	1617	1617	37
63	20241018	185500	54934789	1617	1617	1617	1617	0
64	20241018	185400	54934789	1617	1617	1617	1617	0
65	20241018	185300	54934789	1617	1617	1617	1617	0
66	20241018	185200	54934789	1617	1617	1617	1617	0
67	20241018	185100	54934789	1617	1617	1617	1617	0
68	20241018	185000	54934789	1617	1617	1617	1617	0
69	20241018	184900	54934789	1617	1617	1617	1617	0
70	20241018	184800	54934789	1617	1617	1617	1617	0
71	20241018	184700	54934789	1617	1617	1617	1617	0
72	20241018	184600	54934789	1617	1617	1617	1617	0
73	20241018	184500	54934789	1617	1617	1617	1617	0
74	20241018	184400	54934789	1617	1617	1617	1617	0
75	20241018	184300	54934789	1617	1617	1617	1617	0
76	20241018	184200	54934789	1617	1617	1617	1617	0
77	20241018	184100	54934789	1617	1617	1617	1617	0
78	20241018	184000	54934789	1617	1617	1617	1617	0
79	20241018	183900	54934789	1617	1617	1617	1617	0
80	20241018	183800	54934789	1617	1617	1617	1617	0
81	20241018	183700	54934789	1617	1617	1617	1617	0
82	20241018	183600	54934789	1617	1617	1617	1617	0
83	20241018	183500	54934789	1617	1617	1617	1617	0
84	20241018	183400	54934789	1617	1617	1617	1617	0
85	20241018	183300	54934789	1617	1617	1617	1617	0
86	20241018	183200	54934789	1617	1617	1617	1617	0
87	20241018	183100	54934789	1617	1617	1617	1617	0
88	20241018	183000	54934789	1617	1617	1617	1617	0
89	20241018	182900	54934789	1617	1617	1617	1617	0
90	20241018	182800	54934789	1617	1617	1617	1617	0
91	20241018	182700	54934789	1617	1617	1617	1617	0
92	20241018	182600	54934789	1617	1617	1617	1617	37
93	20241018	182500	54934789	1617	1617	1617	1617	0
94	20241018	182400	54934789	1617	1617	1617	1617	0
95	20241018	182300	54934789	1617	1617	1617	1617	0
96	20241018	182200	54934789	1617	1617	1617	1617	0
97	20241018	182100	54934789	1617	1617	1617	1617	0
98	20241018	182000	54934789	1617	1617	1617	1617	0
99	20241018	181900	54934789	1617	1617	1617	1617	0
100	20241018	181800	54934789	1617	1617	1617	1617	0
101	20241018	181700	54934789	1617	1617	1617	1617	0
102	20241018	181600	54934789	1617	1617	1617	1617	0
103	20241018	181500	54934789	1617	1617	1617	1617	0
104	20241018	181400	54934789	1617	1617	1617	1617	0
105	20241018	181300	54934789	1617	1617	1617	1617	0
106	20241018	181200	54934789	1617	1617	1617	1617	0
107	20241018	181100	54934789	1617	1617	1617	1617	0
108	20241018	181000	54934789	1617	1617	1617	1617	0
109	20241018	180900	54934789	1617	1617	1617	1617	0
110	20241018	180800	54934789	1617	1617	1617	1617	0
111	20241018	180700	54934789	1617	1617	1617	1617	0
112	20241018	180600	54934789	1617	1617	1617	1617	0
113	20241018	180500	54934789	1617	1617	1617	1617	0
114	20241018	180400	54934789	1617	1617	1617	1617	0
115	20241018	180300	54934789	1617	1617	1617	1617	0
116	20241018	180200	54934789	1617	1617	1617	1617	0
117	20241018	180100	54934789	1617	1617	1617	1617	0
118	20241018	180000	54934789	1617	1617	1617	1617	0
119	20241018	175900	54934789	1617	1617	1617	1617	0
120	20241018	175800	54934789	1617	1617	1617	1617	0
121	20241018	175700	54934789	1617	1617	1617	1617	0
122	20241018	175600	54934789	1617	1617	1617	1617	37
123	20241018	175500	54934789	1617	1617	1617	1617	0
124	20241018	175400	54934789	1617	1617	1617	1617	0
125	20241018	175300	54934789	1617	1617	1617	1617	0
126	20241018	175200	54934789	1617	1617	1617	1617	0
127	20241018	175100	54934789	1617	1617	1617	1617	0
128	20241018	175000	54934789	1617	1617	1617	1617	0
129	20241018	174900	54934789	1617	1617	1617	1617	0
130	20241018	174800	54934789	1617	1617	1617	1617	0
131	20241018	174700	54934789	1617	1617	1617	1617	0
132	20241018	174600	54934789	1617	1617	1617	1617	0
133	20241018	174500	54934789	1617	1617	1617	1617	0
134	20241018	174400	54934789	1617	1617	1617	1617	0
135	20241018	174300	54934789	1617	1617	1617	1617	0
136	20241018	174200	54934789	1617	1617	1617	1617	0
137	20241018	174100	54934789	1617	1617	1617	1617	0
138	20241018	174000	54934789	1617	1617	1617	1617	0
139	20241018	173900	54934789	1617	1617	1617	1617	0
140	20241018	173800	54934789	1617	1617	1617	1617	0
141	20241018	173700	54934789	1617	1617	1617	1617	0
142	20241018	173600	54934789	1617	1617	1617	1617	0
143	20241018	173500	54934789	1617	1617	1617	1617	0
144	20241018	173400	54934789	1617	1617	1617	1617	0
145	20241018	173300	54934789	1617	1617	1617	1617	0
146	20241018	173200	54934789	1617	1617	1617	1617	0
147	20241018	173100	54934789	1617	1617	1617	1617	0
148	20241018	173000	54934789	1617	1617	1617	1617	0
149	20241018	172900	54934789	1617	1617	1617	1617	0
150	20241018	172800	54934789	1617	1617	1617	1617	0
151	20241018	172700	54934789	1617	1617	1617	1617	0
152	20241018	172600	54934789	1617	1617	1617	1617	37
153	20241018	172500	54934789	1617	1617	1617	1617	0
154	20241018	172400	54934789	1617	1617	1617	1617	0
155	20241018	172300	54934789	1617	1617	1617	1617	0
156	20241018	172200	54934789	1617	1617	1617	1617	0
157	20241018	172100	54934789	1617	1617	1617	1617	0
158	20241018	172000	54934789	1617	1617	1617	1617	0
159	20241018	171900	54934789	1617	1617	1617	1617	0
160	20241018	171800	54934789	1617	1617	1617	1617	0
161	20241018	171700	54934789	1617	1617	1617	1617	0
162	20241018	171600	54934789	1617	1617	1617	1617	0
163	20241018	171500	54934789	1617	1617	1617	1617	0
164	20241018	171400	54934789	1617	1617	1617	1617	0
165	20241018	171300	54934789	1617	1617	1617	1617	0
166	20241018	171200	54934789	1617	1617	1617	1617	0
167	20241018	171100	54934789	1617	1617	1617	1617	0
168	20241018	171000	54934789	1617	1617	1617	1617	0
169	20241018	170900	54934789	1617	1617	1617	1617	0
170	20241018	170800	54934789	1617	1617	1617	1617	0
171	20241018	170700	54934789	1617	1617	1617	1617	0
172	20241018	170600	54934789	1617	1617	1617	1617	0
173	20241018	170500	54934789	1617	1617	1617	1617	0
174	20241018	170400	54934789	1617	1617	1617	1617	0
175	20241018	170300	54934789	1617	1617	1617	1617	0
176	20241018	170200	54934789	1617	1617	1617	1617	0
177	20241018	170100	54934789	1617	1617	1617	1617	0
178	20241018	170000	54934789	1617	1617	1617	1617	0
179	20241018	165900	54934789	1617	1617	1617	1617	0
180	20241018	165800	54934789	1617	1617	1617	1617	0
181	20241018	165700	54934789	1617	1617	1617	1617	0
182	20241018	165600	54934789	1617	1617	1617	1617	37
183	20241018	165500	54934789	1617	1617	1617	1617	0
184	20241018	165400	54934789	1617	1617	1617	1617	0
185	20241018	165300	54934789	1617	1617	1617	1617	0
186	20241018	165200	54934789	1617	1617	1617	1617	0
187	20241018	165100	54934789	1617	1617	1617	1617	0
188	20241018	165000	54934789	1617	1617	1617	1617	0
189	20241018	164900	54934789	1617	1617	1617	1617	0
190	20241018	164800	54934789	1617	1617	1617	1617	0
191	20241018	164700	54934789	1617	1617	1617	1617	0
192	20241018	164600	54934789	1617	1617	1617	1617	0
193	20241018	164500	54934789	1617	1617	1617	1617	0
194	20241018	164400	54934789	1617	1617	1617	1617	0
195	20241018	164300	54934789	1617	1617	1617	1617	0
196	20241018	164200	54934789	1617	1617	1617	1617	0
197	20241018	164100	54934789	1617	1617	1617	1617	0
198	20241018	164000	54934789	1617	1617	1617	1617	0
199	20241018	163900	54934789	1617	1617	1617	1617	0
200	20241018	163800	54934789	1617	1617	1617	1617	0
201	20241018	163700	54934789	1617	1617	1617	1617	0
202	20241018	163600	54934789	1617	1617	1617	1617	0
203	20241018	163500	54934789	1617	1617	1617	1617	0
204	20241018	163400	54934789	1617	1617	1617	1617	0
205	20241018	163300	54934789	1617	1617	1617	1617	0
206	20241018	163200	54934789	1617	1617	1617	1617	0
207	20241018	163100	54934789	1617	1617	1617	1617	0
208	20241018	163000	54934789	1617	1617	1617	1617	0
209	20241018	162900	54934789	1617	1617	1617	1617	0
210	20241018	162800	54934789	1617	1617	1617	1617	0
211	20241018	162700	54934789	1617	1617	1617	1617	0
212	20241018	162600	54934789	1617	1617	1617	1617	37
213	20241018	162500	54934789	1617	1617	1617	1617	0
214	20241018	162400	54934789	1617	1617	1617	1617	0
215	20241018	162300	54934789	1617	1617	1617	1617	0
216	20241018	162200	54934789	1617	1617	1617	1617	0
217	20241018	162100	54934789	1617	1617	1617	1617	0
218	20241018	162000	54934789	1617	1617	1617	1617	0
219	20241018	161900	54934789	1617	1617	1617	1617	0
220	20241018	161800	54934789	1617	1617	1617	1617	0
221	20241018	161700	54934789	1617	1617	1617	1617	0
222	20241018	161600	54934789	1617	1617	1617	1617	0
223	20241018	161500	54934789	1617	1617	1617	1617	0
224	20241018	161400	54934789	1617	1617	1617	1617	0
225	20241018	161300	54934789	1617	1617	1617	1617	0
226	20241018	161200	54934789	1617	1617	1617	1617	0
227	20241018	161100	54934789	1617	1617	1617	1617	0
228	20241018	161000	54934789	1617	1617	1617	1617	0
229	20241018	160900	54934789	1617	1617	1617	1617	0
230	20241018	160800	54934789	1617	1617	1617	1617	0
231	20241018	160700	54934789	1617	1617	1617	1617	0
232	20241018	160600	54934789	1617	1617	1617	1617	0
233	20241018	160500	54934789	1617	1617	1617	1617	0
234	20241018	160400	54934789	1617	1617	1617	1617	0
235	20241018	160300	54934789	1617	1617	1617	1617	0
236	20241018	160200	54934789	1617	1617	1617	1617	0
237	20241018	160100	54934789	1617	1617	1617	1617	0
238	20241018	160000	54934789	1617	1617	1617	1617	0
239	20241018	155900	54934789	1617	1617	1617	1617	0
240	20241018	155800	54934789	1617	1617	1617	1617	0
241	20241018	155700	54934789	1617	1617	1617	1617	0
242	20241018	155600	54934789	1617	1617	1617	1617	37
243	20241018	155500	54934789	1617	1617	1617	1617	0
244	20241018	155400	54934789	1617	1617	1617	1617	0
245	20241018	155300	54934789	1617	1617	1617	1617	0
246	20241018	155200	54934789	1617	1617	1617	1617	0
247	20241018	155100	54934789	1617	1617	1617	1617	0
248	20241018	155000	54934789	1617	1617	1617	1617	0
249	20241018	154900	54934789	1617	1617	1617	1617	0
250	20241018	154800	54934789	1617	1617	1617	1617	0
251	20241018	154700	54934789	1617	1617	1617	1617	0
252	20241018	154600	54934789	1617	1617	1617	1617	0
253	20241018	154500	54934789	1617	1617	1617	1617	0
254	20241018	154400	54934789	1617	1617	1617	1617	0
255	20241018	154300	54934789	1617	1617	1617	1617	0
256	20241018	154200	54934789	1617	1617	1617	1617	0
257	20241018	154100	54934789	1617	1617	1617	1617	0
258	20241018	154000	54934789	1617	1617	1617	1617	0
259	20241018	153900	54934789	1617	1617	1617	1617	0
260	20241018	153800	54934789	1617	1617	1617	1617	0
261	20241018	153700	54934789	1617	1617	1617	1617	0
262	20241018	153600	54934789	1617	1617	1617	1617	0
263	20241018	153500	54934789	1617	1617	1617	1617	0
264	20241018	153400	54934789	1617	1617	1617	1617	0
265	20241018	153300	54934789	1617	1617	1617	1617	0
266	20241018	153200	54934789	1617	1617	1617	1617	0
267	20241018	153100	54934789	1617	1617	1617	1617	0
268	20241018	153000	54934789	1617	1617	1617	1617	37
269	20241018	152900	54874960	1633	1633	1633	1633	0
270	20241018	152800	54874960	1633	1633	1633	1633	0
271	20241018	152700	54874960	1633	1633	1633	1633	0
272	20241018	152600	54874960	1633	1633	1633	1633	0
273	20241018	152500	54874960	1633	1633	1633	1633	0
274	20241018	152400	54874960	1633	1633	1633	1633	0
275	20241018	152300	54874960	1633	1633	1633	1633	0
276	20241018	152200	54874960	1633	1633	1633	1633	0
277	20241018	152100	54874960	1633	1633	1633	1633	0
278	20241018	152000	54874960	1633	1633	1633	1633	0
279	20241018	151900	54874960	1633	1634	1634	1633	11
280	20241018	151800	54856987	1634	1634	1634	1634	0
281	20241018	151700	54856987	1634	1634	1634	1634	1
282	20241018	151600	54855353	1634	1634	1634	1634	0
283	20241018	151500	54855353	1634	1634	1634	1634	1
284	20241018	151400	54853719	1631	1631	1631	1631	1
285	20241018	151300	54852088	1633	1632	1633	1631	8
286	20241018	151200	54839031	1624	1624	1624	1624	0
287	20241018	151100	54839031	1624	1624	1624	1624	0
288	20241018	151000	54839031	1624	1624	1624	1624	0
289	20241018	150900	54839031	1624	1624	1624	1624	0
290	20241018	150800	54839031	1624	1624	1624	1624	0
291	20241018	150700	54839031	1624	1624	1624	1624	0
292	20241018	150600	54839031	1624	1624	1624	1624	0
293	20241018	150500	54839031	1624	1624	1624	1624	0
294	20241018	150400	54839031	1624	1624	1624	1624	0
295	20241018	150300	54839031	1624	1624	1624	1624	0
296	20241018	150200	54839031	1624	1624	1624	1624	0
297	20241018	150100	54839031	1624	1624	1624	1624	0
298	20241018	150000	54839031	1624	1624	1624	1624	0
299	20241018	145900	54839031	1624	1624	1624	1624	0
300	20241018	145800	54839031	1624	1626	1626	1624	234
301	20241018	145700	54458799	1626	1627	1627	1626	9
302	20241018	145600	54444160	1632	1632	1632	1632	0
303	20241018	145500	54444160	1632	1632	1632	1632	0
304	20241018	145400	54444160	1632	1632	1632	1632	0
305	20241018	145300	54444160	1632	1632	1632	1632	0
306	20241018	145200	54444160	1632	1632	1632	1632	0
307	20241018	145100	54444160	1632	1632	1632	1632	0
308	20241018	145000	54444160	1632	1632	1632	1632	0
309	20241018	144900	54444160	1632	1632	1632	1632	0
310	20241018	144800	54444160	1632	1632	1632	1632	0
311	20241018	144700	54444160	1632	1632	1632	1632	0
312	20241018	144600	54444160	1632	1632	1632	1632	0
313	20241018	144500	54444160	1632	1632	1632	1632	0
314	20241018	144400	54444160	1632	1632	1632	1632	0
315	20241018	144300	54444160	1632	1632	1632	1632	0
316	20241018	144200	54444160	1632	1632	1632	1632	0
317	20241018	144100	54444160	1632	1632	1632	1632	0
318	20241018	144000	54444160	1632	1632	1632	1632	0
319	20241018	143900	54444160	1632	1632	1632	1632	0
320	20241018	143800	54444160	1632	1632	1632	1632	0
321	20241018	143700	54444160	1632	1632	1632	1632	5
322	20241018	143600	54436000	1635	1635	1635	1635	0
323	20241018	143500	54436000	1635	1635	1635	1635	0
324	20241018	143400	54436000	1635	1635	1635	1635	0
325	20241018	143300	54436000	1635	1635	1635	1635	0
326	20241018	143200	54436000	1635	1635	1635	1635	0
327	20241018	143100	54436000	1635	1635	1635	1635	0
328	20241018	143000	54436000	1635	1635	1635	1635	0
329	20241018	142900	54436000	1635	1635	1635	1635	0
330	20241018	142800	54436000	1635	1635	1635	1635	0
331	20241018	142700	54436000	1635	1635	1635	1635	0
332	20241018	142600	54436000	1635	1635	1635	1635	0
333	20241018	142500	54436000	1635	1635	1635	1635	0
334	20241018	142400	54436000	1635	1635	1635	1635	0
335	20241018	142300	54436000	1635	1635	1635	1635	0
336	20241018	142200	54436000	1635	1635	1635	1635	0
337	20241018	142100	54436000	1635	1635	1635	1635	0
338	20241018	142000	54436000	1635	1635	1635	1635	0
339	20241018	141900	54436000	1635	1635	1635	1635	0
340	20241018	141800	54436000	1635	1635	1635	1635	0
341	20241018	141700	54436000	1635	1635	1635	1635	0
342	20241018	141600	54436000	1635	1635	1635	1635	0
343	20241018	141500	54436000	1635	1635	1635	1635	0
344	20241018	141400	54436000	1635	1635	1635	1635	0
345	20241018	141300	54436000	1635	1635	1635	1635	0
346	20241018	141200	54436000	1635	1635	1635	1635	0
347	20241018	141100	54436000	1635	1635	1635	1635	0
348	20241018	141000	54436000	1635	1635	1635	1635	0
349	20241018	140900	54436000	1635	1635	1635	1635	0
350	20241018	140800	54436000	1635	1635	1635	1635	0
351	20241018	140700	54436000	1635	1635	1635	1635	0
352	20241018	140600	54436000	1635	1635	1635	1635	0
353	20241018	140500	54436000	1635	1635	1635	1635	0
354	20241018	140400	54436000	1635	1634	1635	1634	200
355	20241018	140300	54109050	1632	1632	1632	1632	0
356	20241018	140200	54109050	1632	1632	1632	1632	0
357	20241018	140100	54109050	1632	1632	1632	1632	0
358	20241018	140000	54109050	1632	1632	1632	1632	0
359	20241018	135900	54109050	1632	1632	1632	1632	0
360	20241018	135800	54109050	1632	1632	1632	1632	0
361	20241018	135700	54109050	1632	1632	1632	1632	3
362	20241018	135600	54104154	1632	1632	1632	1632	7
363	20241018	135500	54092730	1633	1633	1633	1633	0
364	20241018	135400	54092730	1633	1633	1633	1633	0
365	20241018	135300	54092730	1633	1633	1633	1633	0
366	20241018	135200	54092730	1633	1633	1633	1633	0
367	20241018	135100	54092730	1633	1633	1633	1633	12
368	20241018	135000	54073134	1633	1633	1633	1633	0
369	20241018	134900	54073134	1633	1633	1633	1633	2
370	20241018	134800	54069868	1633	1633	1633	1633	3
371	20241018	134700	54064969	1629	1629	1629	1629	0
372	20241018	134600	54064969	1629	1629	1629	1629	0
373	20241018	134500	54064969	1629	1629	1629	1629	0
374	20241018	134400	54064969	1629	1629	1629	1629	0
375	20241018	134300	54064969	1629	1629	1629	1629	0
376	20241018	134200	54064969	1629	1629	1629	1629	5
377	20241018	134100	54056824	1628	1628	1628	1628	0
378	20241018	134000	54056824	1628	1628	1628	1628	34
379	20241018	133900	54001472	1628	1628	1628	1628	0
380	20241018	133800	54001472	1628	1621	1628	1621	5055
381	20241018	133700	45780043	1621	1621	1621	1621	10
382	20241018	133600	45763833	1621	1621	1621	1621	100
383	20241018	133500	45601733	1621	1621	1621	1621	0
384	20241018	133400	45601733	1621	1621	1621	1621	0
385	20241018	133300	45601733	1621	1621	1621	1621	0
386	20241018	133200	45601733	1621	1621	1621	1621	0
387	20241018	133100	45601733	1621	1621	1621	1621	0
388	20241018	133000	45601733	1621	1621	1621	1621	0
389	20241018	132900	45601733	1621	1621	1621	1621	0
390	20241018	132800	45601733	1621	1621	1621	1621	0
391	20241018	132700	45601733	1621	1621	1621	1621	5
392	20241018	132600	45593628	1615	1615	1615	1615	0
393	20241018	132500	45593628	1615	1615	1615	1615	0
394	20241018	132400	45593628	1615	1615	1615	1615	0
395	20241018	132300	45593628	1615	1615	1615	1615	0
396	20241018	132200	45593628	1615	1615	1615	1615	0
397	20241018	132100	45593628	1615	1615	1615	1615	0
398	20241018	132000	45593628	1615	1615	1615	1615	0
399	20241018	131900	45593628	1615	1615	1615	1615	0
400	20241018	131800	45593628	1615	1615	1615	1615	0
401	20241018	131700	45593628	1615	1615	1615	1615	0
402	20241018	131600	45593628	1615	1615	1615	1615	0
403	20241018	131500	45593628	1615	1615	1615	1615	0
404	20241018	131400	45593628	1615	1615	1615	1615	0
405	20241018	131300	45593628	1615	1615	1615	1615	0
406	20241018	131200	45593628	1615	1615	1615	1615	0
407	20241018	131100	45593628	1615	1615	1615	1615	0
408	20241018	131000	45593628	1615	1615	1615	1615	0
409	20241018	130900	45593628	1615	1615	1615	1615	125
410	20241018	130800	45391753	1617	1617	1617	1617	0
411	20241018	130700	45391753	1617	1617	1617	1617	513
412	20241018	130600	44562232	1628	1621	1628	1617	4260
413	20241018	130500	37660352	1621	1622	1622	1621	945
414	20241018	130400	36128407	1622	1623	1623	1622	3273
415	20241018	130300	30818717	1623	1623	1623	1623	0
416	20241018	130200	30818717	1623	1623	1623	1623	0
417	20241018	130100	30818717	1623	1623	1623	1623	0
418	20241018	130000	30818717	1623	1623	1623	1623	0
419	20241018	125900	30818717	1623	1623	1623	1623	0
420	20241018	125800	30818717	1623	1623	1623	1623	0
421	20241018	125700	30818717	1623	1623	1623	1623	1469
422	20241018	125600	28434530	1624	1624	1624	1624	0
423	20241018	125500	28434530	1624	1624	1624	1624	0
424	20241018	125400	28434530	1624	1624	1624	1624	0
425	20241018	125300	28434530	1624	1624	1624	1624	1000
426	20241018	125200	26810530	1629	1629	1629	1629	0
427	20241018	125100	26810530	1629	1629	1629	1629	0
428	20241018	125000	26810530	1629	1629	1629	1629	0
429	20241018	124900	26810530	1629	1629	1629	1629	0
430	20241018	124800	26810530	1629	1629	1629	1629	0
431	20241018	124700	26810530	1629	1629	1629	1629	0
432	20241018	124600	26810530	1629	1629	1629	1629	0
433	20241018	124500	26810530	1629	1629	1629	1629	0
434	20241018	124400	26810530	1629	1629	1629	1629	0
435	20241018	124300	26810530	1629	1629	1629	1629	0
436	20241018	124200	26810530	1629	1629	1629	1629	0
437	20241018	124100	26810530	1629	1629	1629	1629	0
438	20241018	124000	26810530	1629	1629	1629	1629	0
439	20241018	123900	26810530	1629	1629	1629	1629	0
440	20241018	123800	26810530	1629	1629	1629	1629	0
441	20241018	123700	26810530	1629	1629	1629	1629	0
442	20241018	123600	26810530	1629	1629	1629	1629	0
443	20241018	123500	26810530	1629	1629	1629	1629	0
444	20241018	123400	26810530	1629	1629	1629	1629	0
445	20241018	123300	26810530	1629	1629	1629	1629	0
446	20241018	123200	26810530	1629	1629	1629	1629	10
447	20241018	123100	26794240	1629	1629	1629	1629	0
448	20241018	123000	26794240	1629	1629	1629	1629	0
449	20241018	122900	26794240	1629	1629	1629	1629	50
450	20241018	122800	26712790	1629	1629	1629	1629	0
451	20241018	122700	26712790	1629	1629	1629	1629	0
452	20241018	122600	26712790	1629	1629	1629	1629	18
453	20241018	122500	26683468	1630	1630	1630	1630	0
454	20241018	122400	26683468	1630	1630	1630	1630	0
455	20241018	122300	26683468	1630	1630	1630	1630	0
456	20241018	122200	26683468	1630	1630	1630	1630	0
457	20241018	122100	26683468	1630	1630	1630	1630	0
458	20241018	122000	26683468	1630	1630	1630	1630	0
459	20241018	121900	26683468	1630	1630	1630	1630	0
460	20241018	121800	26683468	1630	1630	1630	1630	0
461	20241018	121700	26683468	1630	1630	1630	1630	0
462	20241018	121600	26683468	1630	1630	1630	1630	0
463	20241018	121500	26683468	1630	1630	1630	1630	0
464	20241018	121400	26683468	1630	1630	1630	1630	0
465	20241018	121300	26683468	1630	1630	1630	1630	0
466	20241018	121200	26683468	1630	1630	1630	1630	0
467	20241018	121100	26683468	1630	1630	1630	1630	0
468	20241018	121000	26683468	1630	1630	1630	1630	0
469	20241018	120900	26683468	1630	1630	1630	1630	0
470	20241018	120800	26683468	1630	1630	1630	1630	0
471	20241018	120700	26683468	1630	1630	1630	1630	0
472	20241018	120600	26683468	1630	1630	1630	1630	0
473	20241018	120500	26683468	1630	1630	1630	1630	0
474	20241018	120400	26683468	1630	1630	1630	1630	0
475	20241018	120300	26683468	1630	1630	1630	1630	0
476	20241018	120200	26683468	1630	1630	1630	1630	0
477	20241018	120100	26683468	1630	1630	1630	1630	0
478	20241018	120000	26683468	1630	1630	1630	1630	0
479	20241018	115900	26683468	1630	1630	1630	1630	0
480	20241018	115800	26683468	1630	1630	1630	1630	0
481	20241018	115700	26683468	1630	1630	1630	1630	0
482	20241018	115600	26683468	1630	1630	1630	1630	0
483	20241018	115500	26683468	1630	1630	1630	1630	0
484	20241018	115400	26683468	1630	1630	1630	1630	0
485	20241018	115300	26683468	1630	1630	1630	1630	0
486	20241018	115200	26683468	1630	1630	1630	1630	0
487	20241018	115100	26683468	1630	1630	1630	1630	0
488	20241018	115000	26683468	1630	1630	1630	1630	0
489	20241018	114900	26683468	1630	1630	1630	1630	0
490	20241018	114800	26683468	1630	1630	1630	1630	0
491	20241018	114700	26683468	1630	1625	1630	1625	2
492	20241018	114600	26680213	1625	1625	1625	1625	0
493	20241018	114500	26680213	1625	1625	1625	1625	0
494	20241018	114400	26680213	1625	1625	1625	1625	0
495	20241018	114300	26680213	1625	1625	1625	1625	0
496	20241018	114200	26680213	1625	1625	1625	1625	86
497	20241018	114100	26540463	1625	1625	1625	1625	0
498	20241018	114000	26540463	1625	1625	1625	1625	0
499	20241018	113900	26540463	1625	1625	1625	1625	0
500	20241018	113800	26540463	1625	1625	1625	1625	0
501	20241018	113700	26540463	1625	1625	1625	1625	0
502	20241018	113600	26540463	1625	1625	1625	1625	0
503	20241018	113500	26540463	1625	1625	1625	1625	0
504	20241018	113400	26540463	1625	1625	1625	1625	0
505	20241018	113300	26540463	1625	1625	1625	1625	0
506	20241018	113200	26540463	1625	1625	1625	1625	0
507	20241018	113100	26540463	1625	1625	1625	1625	0
508	20241018	113000	26540463	1625	1625	1625	1625	10
509	20241018	112900	26524213	1623	1623	1623	1623	0
510	20241018	112800	26524213	1623	1623	1623	1623	0
511	20241018	112700	26524213	1623	1623	1623	1623	0
512	20241018	112600	26524213	1623	1623	1623	1623	0
513	20241018	112500	26524213	1623	1623	1623	1623	0
514	20241018	112400	26524213	1623	1623	1623	1623	0
515	20241018	112300	26524213	1623	1623	1623	1623	0
516	20241018	112200	26524213	1623	1623	1623	1623	0
517	20241018	112100	26524213	1623	1623	1623	1623	0
518	20241018	112000	26524213	1623	1623	1623	1623	0
519	20241018	111900	26524213	1623	1623	1623	1623	0
520	20241018	111800	26524213	1623	1623	1623	1623	0
521	20241018	111700	26524213	1623	1623	1623	1623	0
522	20241018	111600	26524213	1623	1623	1623	1623	0
523	20241018	111500	26524213	1623	1624	1624	1623	687
524	20241018	111400	25409210	1625	1625	1625	1625	0
525	20241018	111300	25409210	1625	1625	1625	1625	0
526	20241018	111200	25409210	1625	1625	1625	1625	0
527	20241018	111100	25409210	1625	1625	1625	1625	0
528	20241018	111000	25409210	1625	1625	1625	1625	0
529	20241018	110900	25409210	1625	1625	1625	1625	0
530	20241018	110800	25409210	1625	1625	1625	1625	454
531	20241018	110700	24671460	1625	1625	1625	1625	0
532	20241018	110600	24671460	1625	1625	1625	1625	0
533	20241018	110500	24671460	1625	1625	1625	1625	0
534	20241018	110400	24671460	1625	1625	1625	1625	88
535	20241018	110300	24528460	1625	1625	1625	1625	0
536	20241018	110200	24528460	1625	1625	1625	1625	0
537	20241018	110100	24528460	1625	1631	1631	1625	1583
538	20241018	110000	21949183	1631	1631	1631	1631	0
539	20241018	105900	21949183	1631	1631	1631	1631	0
540	20241018	105800	21949183	1631	1631	1631	1631	2
541	20241018	105700	21945921	1631	1632	1632	1631	2099
542	20241018	105600	18522353	1632	1632	1632	1632	0
543	20241018	105500	18522353	1632	1632	1632	1632	0
544	20241018	105400	18522353	1632	1632	1632	1632	83
545	20241018	105300	18386897	1632	1633	1633	1632	400
546	20241018	105200	17734096	1632	1632	1632	1632	0
547	20241018	105100	17734096	1632	1632	1632	1632	0
548	20241018	105000	17734096	1632	1632	1632	1632	0
549	20241018	104900	17734096	1632	1632	1632	1632	0
550	20241018	104800	17734096	1632	1632	1632	1632	619
551	20241018	104700	16723888	1632	1632	1632	1632	0
552	20241018	104600	16723888	1632	1632	1632	1632	1000
553	20241018	104500	15091888	1632	1633	1633	1632	2330
554	20241018	104400	11287081	1633	1633	1633	1633	0
555	20241018	104300	11287081	1633	1633	1633	1633	0
556	20241018	104200	11287081	1633	1633	1633	1633	0
557	20241018	104100	11287081	1633	1633	1633	1633	0
558	20241018	104000	11287081	1633	1633	1633	1633	0
559	20241018	103900	11287081	1633	1633	1633	1633	0
560	20241018	103800	11287081	1633	1633	1633	1633	0
561	20241018	103700	11287081	1633	1633	1633	1633	0
562	20241018	103600	11287081	1633	1633	1633	1633	0
563	20241018	103500	11287081	1633	1633	1633	1633	0
564	20241018	103400	11287081	1633	1633	1633	1633	0
565	20241018	103300	11287081	1633	1633	1633	1633	0
566	20241018	103200	11287081	1633	1633	1633	1633	0
567	20241018	103100	11287081	1633	1633	1633	1633	0
568	20241018	103000	11287081	1633	1633	1633	1633	0
569	20241018	102900	11287081	1633	1633	1633	1633	0
570	20241018	102800	11287081	1633	1633	1633	1633	0
571	20241018	102700	11287081	1633	1633	1633	1633	0
572	20241018	102600	11287081	1633	1633	1633	1633	0
573	20241018	102500	11287081	1633	1635	1635	1633	346
574	20241018	102400	10721433	1633	1634	1634	1633	6
575	20241018	102300	10711630	1635	1635	1635	1635	0
576	20241018	102200	10711630	1635	1635	1635	1635	5
577	20241018	102100	10703455	1635	1635	1635	1635	0
578	20241018	102000	10703455	1635	1635	1635	1635	0
579	20241018	101900	10703455	1635	1635	1635	1635	0
580	20241018	101800	10703455	1635	1635	1635	1635	0
581	20241018	101700	10703455	1635	1635	1635	1635	0
582	20241018	101600	10703455	1635	1635	1635	1635	0
583	20241018	101500	10703455	1635	1635	1635	1635	0
584	20241018	101400	10703455	1635	1635	1635	1635	0
585	20241018	101300	10703455	1635	1635	1635	1635	0
586	20241018	101200	10703455	1635	1635	1635	1635	0
587	20241018	101100	10703455	1635	1635	1635	1635	0
588	20241018	101000	10703455	1635	1635	1635	1635	0
589	20241018	100900	10703455	1635	1635	1635	1635	0
590	20241018	100800	10703455	1635	1635	1635	1635	0
591	20241018	100700	10703455	1635	1635	1635	1635	1
592	20241018	100600	10701820	1635	1635	1635	1635	0
593	20241018	100500	10701820	1635	1635	1635	1635	0
594	20241018	100400	10701820	1635	1635	1635	1635	0
595	20241018	100300	10701820	1635	1635	1635	1635	5
596	20241018	100200	10693645	1635	1635	1635	1635	0
597	20241018	100100	10693645	1635	1635	1635	1635	0
598	20241018	100000	10693645	1635	1635	1635	1635	0
599	20241018	095900	10693645	1635	1635	1635	1635	0
600	20241018	095800	10693645	1635	1635	1635	1635	0
601	20241018	095700	10693645	1635	1635	1635	1635	0
602	20241018	095600	10693645	1635	1635	1635	1635	2000
603	20241018	095500	7423645	1640	1640	1640	1640	0
604	20241018	095400	7423645	1640	1640	1640	1640	0
605	20241018	095300	7423645	1640	1640	1640	1640	0
606	20241018	095200	7423645	1640	1640	1640	1640	0
607	20241018	095100	7423645	1640	1640	1640	1640	2
608	20241018	095000	7420365	1640	1640	1640	1640	0
609	20241018	094900	7420365	1640	1640	1640	1640	0
610	20241018	094800	7420365	1640	1640	1640	1640	0
611	20241018	094700	7420365	1640	1640	1640	1640	0
612	20241018	094600	7420365	1640	1640	1640	1640	0
613	20241018	094500	7420365	1640	1640	1640	1640	0
614	20241018	094400	7420365	1640	1640	1640	1640	0
615	20241018	094300	7420365	1640	1640	1640	1640	0
616	20241018	094200	7420365	1640	1640	1640	1640	0
617	20241018	094100	7420365	1640	1640	1640	1640	0
618	20241018	094000	7420365	1640	1640	1640	1640	0
619	20241018	093900	7420365	1640	1640	1640	1640	0
620	20241018	093800	7420365	1640	1640	1640	1640	0
621	20241018	093700	7420365	1640	1640	1640	1640	0
622	20241018	093600	7420365	1640	1640	1640	1640	0
623	20241018	093500	7420365	1640	1640	1640	1640	0
624	20241018	093400	7420365	1640	1640	1640	1640	0
625	20241018	093300	7420365	1640	1640	1640	1640	0
626	20241018	093200	7420365	1640	1640	1640	1640	0
627	20241018	093100	7420365	1640	1640	1640	1640	0
628	20241018	093000	7420365	1640	1640	1640	1640	0
629	20241018	092900	7420365	1640	1640	1640	1640	0
630	20241018	092800	7420365	1640	1640	1640	1640	0
631	20241018	092700	7420365	1640	1640	1640	1640	0
632	20241018	092600	7420365	1640	1640	1640	1640	0
633	20241018	092500	7420365	1640	1640	1640	1640	0
634	20241018	092400	7420365	1640	1640	1640	1640	0
635	20241018	092300	7420365	1640	1640	1640	1640	0
636	20241018	092200	7420365	1640	1640	1640	1640	0
637	20241018	092100	7420365	1640	1640	1640	1640	0
638	20241018	092000	7420365	1640	1640	1640	1640	0
639	20241018	091900	7420365	1640	1640	1640	1640	1
640	20241018	091800	7418725	1630	1630	1630	1630	0
641	20241018	091700	7418725	1630	1630	1630	1630	0
642	20241018	091600	7418725	1630	1630	1630	1630	0
643	20241018	091500	7418725	1630	1630	1630	1630	0
644	20241018	091400	7418725	1630	1630	1630	1630	0
645	20241018	091300	7418725	1630	1630	1630	1630	0
646	20241018	091200	7418725	1630	1632	1632	1630	1500
647	20241018	091100	4973115	1632	1635	1635	1632	3000
648	20241018	091000	72100	1635	1636	1636	1635	10
649	20241018	090900	55745	1637	1640	1640	1637	10
650	20241018	090800	39360	1640	1640	1640	1640	5
651	20241018	090700	31160	1640	1640	1640	1640	0
652	20241018	090600	31160	1640	1640	1640	1640	1
653	20241018	090500	29520	1640	1640	1640	1640	0
654	20241018	090400	29520	1640	1640	1640	1640	0
655	20241018	090300	29520	1640	1640	1640	1640	0
656	20241018	090200	29520	1640	1640	1640	1640	0
657	20241018	090100	29520	1640	1640	1640	1640	0
658	20241018	090000	29520	1640	1640	1640	1640	18