KissMeData/031510/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	191400	120676304	1354	1354	1354	1354	233
3	20241018	191300	120676304	1354	1354	1354	1354	0
4	20241018	191200	120676304	1354	1354	1354	1354	0
5	20241018	191100	120676304	1354	1354	1354	1354	0
6	20241018	191000	120676304	1354	1354	1354	1354	0
7	20241018	190900	120676304	1354	1354	1354	1354	0
8	20241018	190800	120676304	1354	1354	1354	1354	0
9	20241018	190700	120676304	1354	1354	1354	1354	0
10	20241018	190600	120676304	1354	1354	1354	1354	0
11	20241018	190500	120676304	1354	1354	1354	1354	0
12	20241018	190400	120676304	1354	1354	1354	1354	0
13	20241018	190300	120676304	1354	1354	1354	1354	0
14	20241018	190200	120676304	1354	1354	1354	1354	0
15	20241018	190100	120676304	1354	1354	1354	1354	0
16	20241018	190000	120676304	1354	1354	1354	1354	0
17	20241018	185900	120676304	1354	1354	1354	1354	0
18	20241018	185800	120676304	1354	1354	1354	1354	0
19	20241018	185700	120676304	1354	1354	1354	1354	0
20	20241018	185600	120676304	1354	1354	1354	1354	0
21	20241018	185500	120676304	1354	1354	1354	1354	0
22	20241018	185400	120676304	1354	1354	1354	1354	0
23	20241018	185300	120676304	1354	1354	1354	1354	0
24	20241018	185200	120676304	1354	1354	1354	1354	0
25	20241018	185100	120676304	1354	1354	1354	1354	0
26	20241018	185000	120676304	1354	1354	1354	1354	0
27	20241018	184900	120676304	1354	1354	1354	1354	0
28	20241018	184800	120676304	1354	1354	1354	1354	0
29	20241018	184700	120676304	1354	1354	1354	1354	0
30	20241018	184600	120676304	1354	1354	1354	1354	0
31	20241018	184500	120676304	1354	1354	1354	1354	0
32	20241018	184400	120676304	1354	1354	1354	1354	233
33	20241018	184300	120676304	1354	1354	1354	1354	0
34	20241018	184200	120676304	1354	1354	1354	1354	0
35	20241018	184100	120676304	1354	1354	1354	1354	0
36	20241018	184000	120676304	1354	1354	1354	1354	0
37	20241018	183900	120676304	1354	1354	1354	1354	0
38	20241018	183800	120676304	1354	1354	1354	1354	0
39	20241018	183700	120676304	1354	1354	1354	1354	0
40	20241018	183600	120676304	1354	1354	1354	1354	0
41	20241018	183500	120676304	1354	1354	1354	1354	0
42	20241018	183400	120676304	1354	1354	1354	1354	0
43	20241018	183300	120676304	1354	1354	1354	1354	0
44	20241018	183200	120676304	1354	1354	1354	1354	0
45	20241018	183100	120676304	1354	1354	1354	1354	0
46	20241018	183000	120676304	1354	1354	1354	1354	0
47	20241018	182900	120676304	1354	1354	1354	1354	0
48	20241018	182800	120676304	1354	1354	1354	1354	0
49	20241018	182700	120676304	1354	1354	1354	1354	0
50	20241018	182600	120676304	1354	1354	1354	1354	0
51	20241018	182500	120676304	1354	1354	1354	1354	0
52	20241018	182400	120676304	1354	1354	1354	1354	0
53	20241018	182300	120676304	1354	1354	1354	1354	0
54	20241018	182200	120676304	1354	1354	1354	1354	0
55	20241018	182100	120676304	1354	1354	1354	1354	0
56	20241018	182000	120676304	1354	1354	1354	1354	0
57	20241018	181900	120676304	1354	1354	1354	1354	0
58	20241018	181800	120676304	1354	1354	1354	1354	0
59	20241018	181700	120676304	1354	1354	1354	1354	0
60	20241018	181600	120676304	1354	1354	1354	1354	0
61	20241018	181500	120676304	1354	1354	1354	1354	0
62	20241018	181400	120676304	1354	1354	1354	1354	233
63	20241018	181300	120676304	1354	1354	1354	1354	0
64	20241018	181200	120676304	1354	1354	1354	1354	0
65	20241018	181100	120676304	1354	1354	1354	1354	0
66	20241018	181000	120676304	1354	1354	1354	1354	0
67	20241018	180900	120676304	1354	1354	1354	1354	0
68	20241018	180800	120676304	1354	1354	1354	1354	0
69	20241018	180700	120676304	1354	1354	1354	1354	0
70	20241018	180600	120676304	1354	1354	1354	1354	0
71	20241018	180500	120676304	1354	1354	1354	1354	0
72	20241018	180400	120676304	1354	1354	1354	1354	0
73	20241018	180300	120676304	1354	1354	1354	1354	0
74	20241018	180200	120676304	1354	1354	1354	1354	0
75	20241018	180100	120676304	1354	1354	1354	1354	0
76	20241018	180000	120676304	1354	1354	1354	1354	0
77	20241018	175900	120676304	1354	1354	1354	1354	0
78	20241018	175800	120676304	1354	1354	1354	1354	0
79	20241018	175700	120676304	1354	1354	1354	1354	0
80	20241018	175600	120676304	1354	1354	1354	1354	0
81	20241018	175500	120676304	1354	1354	1354	1354	0
82	20241018	175400	120676304	1354	1354	1354	1354	0
83	20241018	175300	120676304	1354	1354	1354	1354	0
84	20241018	175200	120676304	1354	1354	1354	1354	0
85	20241018	175100	120676304	1354	1354	1354	1354	0
86	20241018	175000	120676304	1354	1354	1354	1354	0
87	20241018	174900	120676304	1354	1354	1354	1354	0
88	20241018	174800	120676304	1354	1354	1354	1354	0
89	20241018	174700	120676304	1354	1354	1354	1354	0
90	20241018	174600	120676304	1354	1354	1354	1354	0
91	20241018	174500	120676304	1354	1354	1354	1354	0
92	20241018	174400	120676304	1354	1354	1354	1354	233
93	20241018	174300	120676304	1354	1354	1354	1354	0
94	20241018	174200	120676304	1354	1354	1354	1354	0
95	20241018	174100	120676304	1354	1354	1354	1354	0
96	20241018	174000	120676304	1354	1354	1354	1354	0
97	20241018	173900	120676304	1354	1354	1354	1354	0
98	20241018	173800	120676304	1354	1354	1354	1354	0
99	20241018	173700	120676304	1354	1354	1354	1354	0
100	20241018	173600	120676304	1354	1354	1354	1354	0
101	20241018	173500	120676304	1354	1354	1354	1354	0
102	20241018	173400	120676304	1354	1354	1354	1354	0
103	20241018	173300	120676304	1354	1354	1354	1354	0
104	20241018	173200	120676304	1354	1354	1354	1354	0
105	20241018	173100	120676304	1354	1354	1354	1354	0
106	20241018	173000	120676304	1354	1354	1354	1354	0
107	20241018	172900	120676304	1354	1354	1354	1354	0
108	20241018	172800	120676304	1354	1354	1354	1354	0
109	20241018	172700	120676304	1354	1354	1354	1354	0
110	20241018	172600	120676304	1354	1354	1354	1354	0
111	20241018	172500	120676304	1354	1354	1354	1354	0
112	20241018	172400	120676304	1354	1354	1354	1354	0
113	20241018	172300	120676304	1354	1354	1354	1354	0
114	20241018	172200	120676304	1354	1354	1354	1354	0
115	20241018	172100	120676304	1354	1354	1354	1354	0
116	20241018	172000	120676304	1354	1354	1354	1354	0
117	20241018	171900	120676304	1354	1354	1354	1354	0
118	20241018	171800	120676304	1354	1354	1354	1354	0
119	20241018	171700	120676304	1354	1354	1354	1354	0
120	20241018	171600	120676304	1354	1354	1354	1354	0
121	20241018	171500	120676304	1354	1354	1354	1354	0
122	20241018	171400	120676304	1354	1354	1354	1354	233
123	20241018	171300	120676304	1354	1354	1354	1354	0
124	20241018	171200	120676304	1354	1354	1354	1354	0
125	20241018	171100	120676304	1354	1354	1354	1354	0
126	20241018	171000	120676304	1354	1354	1354	1354	0
127	20241018	170900	120676304	1354	1354	1354	1354	0
128	20241018	170800	120676304	1354	1354	1354	1354	0
129	20241018	170700	120676304	1354	1354	1354	1354	0
130	20241018	170600	120676304	1354	1354	1354	1354	0
131	20241018	170500	120676304	1354	1354	1354	1354	0
132	20241018	170400	120676304	1354	1354	1354	1354	0
133	20241018	170300	120676304	1354	1354	1354	1354	0
134	20241018	170200	120676304	1354	1354	1354	1354	0
135	20241018	170100	120676304	1354	1354	1354	1354	0
136	20241018	170000	120676304	1354	1354	1354	1354	0
137	20241018	165900	120676304	1354	1354	1354	1354	0
138	20241018	165800	120676304	1354	1354	1354	1354	0
139	20241018	165700	120676304	1354	1354	1354	1354	0
140	20241018	165600	120676304	1354	1354	1354	1354	0
141	20241018	165500	120676304	1354	1354	1354	1354	0
142	20241018	165400	120676304	1354	1354	1354	1354	0
143	20241018	165300	120676304	1354	1354	1354	1354	0
144	20241018	165200	120676304	1354	1354	1354	1354	0
145	20241018	165100	120676304	1354	1354	1354	1354	0
146	20241018	165000	120676304	1354	1354	1354	1354	0
147	20241018	164900	120676304	1354	1354	1354	1354	0
148	20241018	164800	120676304	1354	1354	1354	1354	0
149	20241018	164700	120676304	1354	1354	1354	1354	0
150	20241018	164600	120676304	1354	1354	1354	1354	0
151	20241018	164500	120676304	1354	1354	1354	1354	0
152	20241018	164400	120676304	1354	1354	1354	1354	233
153	20241018	164300	120676304	1354	1354	1354	1354	0
154	20241018	164200	120676304	1354	1354	1354	1354	0
155	20241018	164100	120676304	1354	1354	1354	1354	0
156	20241018	164000	120676304	1354	1354	1354	1354	0
157	20241018	163900	120676304	1354	1354	1354	1354	0
158	20241018	163800	120676304	1354	1354	1354	1354	0
159	20241018	163700	120676304	1354	1354	1354	1354	0
160	20241018	163600	120676304	1354	1354	1354	1354	0
161	20241018	163500	120676304	1354	1354	1354	1354	0
162	20241018	163400	120676304	1354	1354	1354	1354	0
163	20241018	163300	120676304	1354	1354	1354	1354	0
164	20241018	163200	120676304	1354	1354	1354	1354	0
165	20241018	163100	120676304	1354	1354	1354	1354	0
166	20241018	163000	120676304	1354	1354	1354	1354	0
167	20241018	162900	120676304	1354	1354	1354	1354	0
168	20241018	162800	120676304	1354	1354	1354	1354	0
169	20241018	162700	120676304	1354	1354	1354	1354	0
170	20241018	162600	120676304	1354	1354	1354	1354	0
171	20241018	162500	120676304	1354	1354	1354	1354	0
172	20241018	162400	120676304	1354	1354	1354	1354	0
173	20241018	162300	120676304	1354	1354	1354	1354	0
174	20241018	162200	120676304	1354	1354	1354	1354	0
175	20241018	162100	120676304	1354	1354	1354	1354	0
176	20241018	162000	120676304	1354	1354	1354	1354	0
177	20241018	161900	120676304	1354	1354	1354	1354	0
178	20241018	161800	120676304	1354	1354	1354	1354	0
179	20241018	161700	120676304	1354	1354	1354	1354	0
180	20241018	161600	120676304	1354	1354	1354	1354	0
181	20241018	161500	120676304	1354	1354	1354	1354	0
182	20241018	161400	120676304	1354	1354	1354	1354	233
183	20241018	161300	120676304	1354	1354	1354	1354	0
184	20241018	161200	120676304	1354	1354	1354	1354	0
185	20241018	161100	120676304	1354	1354	1354	1354	0
186	20241018	161000	120676304	1354	1354	1354	1354	0
187	20241018	160900	120676304	1354	1354	1354	1354	0
188	20241018	160800	120676304	1354	1354	1354	1354	0
189	20241018	160700	120676304	1354	1354	1354	1354	0
190	20241018	160600	120676304	1354	1354	1354	1354	0
191	20241018	160500	120676304	1354	1354	1354	1354	0
192	20241018	160400	120676304	1354	1354	1354	1354	0
193	20241018	160300	120676304	1354	1354	1354	1354	0
194	20241018	160200	120676304	1354	1354	1354	1354	0
195	20241018	160100	120676304	1354	1354	1354	1354	0
196	20241018	160000	120676304	1354	1354	1354	1354	0
197	20241018	155900	120676304	1354	1354	1354	1354	0
198	20241018	155800	120676304	1354	1354	1354	1354	0
199	20241018	155700	120676304	1354	1354	1354	1354	0
200	20241018	155600	120676304	1354	1354	1354	1354	0
201	20241018	155500	120676304	1354	1354	1354	1354	0
202	20241018	155400	120676304	1354	1354	1354	1354	0
203	20241018	155300	120676304	1354	1354	1354	1354	0
204	20241018	155200	120676304	1354	1354	1354	1354	0
205	20241018	155100	120676304	1354	1354	1354	1354	0
206	20241018	155000	120676304	1354	1354	1354	1354	0
207	20241018	154900	120676304	1354	1354	1354	1354	0
208	20241018	154800	120676304	1354	1354	1354	1354	0
209	20241018	154700	120676304	1354	1354	1354	1354	0
210	20241018	154600	120676304	1354	1354	1354	1354	0
211	20241018	154500	120676304	1354	1354	1354	1354	0
212	20241018	154400	120676304	1354	1354	1354	1354	233
213	20241018	154300	120676304	1354	1354	1354	1354	0
214	20241018	154200	120676304	1354	1354	1354	1354	0
215	20241018	154100	120676304	1354	1354	1354	1354	0
216	20241018	154000	120676304	1354	1354	1354	1354	0
217	20241018	153900	120676304	1354	1354	1354	1354	0
218	20241018	153800	120676304	1354	1354	1354	1354	0
219	20241018	153700	120676304	1354	1354	1354	1354	0
220	20241018	153600	120676304	1354	1354	1354	1354	0
221	20241018	153500	120676304	1354	1354	1354	1354	0
222	20241018	153400	120676304	1354	1354	1354	1354	0
223	20241018	153300	120676304	1354	1354	1354	1354	0
224	20241018	153200	120676304	1354	1354	1354	1354	0
225	20241018	153100	120676304	1354	1354	1354	1354	0
226	20241018	153000	120676304	1354	1354	1354	1354	233
227	20241018	152900	120360822	1350	1350	1350	1350	0
228	20241018	152800	120360822	1350	1350	1350	1350	0
229	20241018	152700	120360822	1350	1350	1350	1350	0
230	20241018	152600	120360822	1350	1350	1350	1350	0
231	20241018	152500	120360822	1350	1350	1350	1350	0
232	20241018	152400	120360822	1350	1350	1350	1350	0
233	20241018	152300	120360822	1350	1350	1350	1350	0
234	20241018	152200	120360822	1350	1350	1350	1350	0
235	20241018	152100	120360822	1350	1350	1350	1350	0
236	20241018	152000	120360822	1350	1350	1350	1350	0
237	20241018	151900	120360822	1350	1350	1350	1350	0
238	20241018	151800	120360822	1350	1350	1350	1350	0
239	20241018	151700	120360822	1350	1350	1350	1350	0
240	20241018	151600	120360822	1350	1350	1350	1350	0
241	20241018	151500	120360822	1350	1350	1350	1350	0
242	20241018	151400	120360822	1350	1350	1350	1350	0
243	20241018	151300	120360822	1350	1350	1350	1350	1
244	20241018	151200	120359472	1355	1355	1355	1355	0
245	20241018	151100	120359472	1355	1355	1355	1355	4
246	20241018	151000	120354052	1355	1353	1355	1353	300
247	20241018	150900	119947554	1352	1352	1352	1352	342
248	20241018	150800	119485170	1352	1352	1352	1352	0
249	20241018	150700	119485170	1352	1352	1352	1352	0
250	20241018	150600	119485170	1352	1352	1352	1352	0
251	20241018	150500	119485170	1352	1352	1352	1352	0
252	20241018	150400	119485170	1352	1352	1352	1352	0
253	20241018	150300	119485170	1352	1352	1352	1352	0
254	20241018	150200	119485170	1352	1352	1352	1352	0
255	20241018	150100	119485170	1352	1352	1352	1352	0
256	20241018	150000	119485170	1352	1350	1352	1350	431
257	20241018	145900	118902875	1351	1351	1351	1351	0
258	20241018	145800	118902875	1351	1351	1351	1351	0
259	20241018	145700	118902875	1351	1351	1351	1351	0
260	20241018	145600	118902875	1351	1351	1351	1351	0
261	20241018	145500	118902875	1351	1351	1351	1351	0
262	20241018	145400	118902875	1351	1351	1351	1351	0
263	20241018	145300	118902875	1351	1351	1351	1351	0
264	20241018	145200	118902875	1351	1351	1351	1351	0
265	20241018	145100	118902875	1351	1351	1351	1351	0
266	20241018	145000	118902875	1351	1349	1351	1349	1268
267	20241018	144900	117191924	1349	1349	1349	1349	0
268	20241018	144800	117191924	1349	1349	1349	1349	571
269	20241018	144700	116421645	1349	1349	1349	1349	0
270	20241018	144600	116421645	1349	1349	1349	1349	400
271	20241018	144500	115882045	1349	1348	1349	1348	423
272	20241018	144400	115311613	1348	1348	1348	1348	0
273	20241018	144300	115311613	1348	1348	1348	1348	286
274	20241018	144200	114926085	1348	1348	1348	1348	100
275	20241018	144100	114791285	1348	1348	1348	1348	200
276	20241018	144000	114521685	1348	1347	1348	1347	422
277	20241018	143900	113952832	1348	1348	1348	1348	0
278	20241018	143800	113952832	1348	1348	1348	1348	286
279	20241018	143700	113567304	1348	1340	1348	1340	901
280	20241018	143600	112359956	1348	1348	1348	1348	0
281	20241018	143500	112359956	1348	1347	1348	1347	723
282	20241018	143400	111385576	1347	1347	1347	1347	0
283	20241018	143300	111385576	1347	1347	1347	1347	288
284	20241018	143200	110997640	1347	1347	1347	1347	0
285	20241018	143100	110997640	1347	1347	1347	1347	0
286	20241018	143000	110997640	1347	1347	1347	1347	422
287	20241018	142900	110429206	1347	1347	1347	1347	0
288	20241018	142800	110429206	1347	1347	1347	1347	286
289	20241018	142700	110043964	1347	1347	1347	1347	0
290	20241018	142600	110043964	1347	1347	1347	1347	0
291	20241018	142500	110043964	1347	1346	1347	1346	423
292	20241018	142400	109474317	1347	1347	1347	1347	0
293	20241018	142300	109474317	1347	1347	1347	1347	286
294	20241018	142200	109089075	1347	1347	1347	1347	0
295	20241018	142100	109089075	1347	1347	1347	1347	0
296	20241018	142000	109089075	1347	1347	1347	1347	422
297	20241018	141900	108520641	1347	1347	1347	1347	0
298	20241018	141800	108520641	1347	1347	1347	1347	285
299	20241018	141700	108136746	1347	1347	1347	1347	0
300	20241018	141600	108136746	1347	1347	1347	1347	0
301	20241018	141500	108136746	1347	1346	1347	1346	423
302	20241018	141400	107567169	1346	1346	1346	1346	0
303	20241018	141300	107567169	1346	1346	1346	1346	286
304	20241018	141200	107182213	1346	1346	1346	1346	0
305	20241018	141100	107182213	1346	1346	1346	1346	0
306	20241018	141000	107182213	1346	1346	1346	1346	422
307	20241018	140900	106614201	1346	1346	1346	1346	0
308	20241018	140800	106614201	1346	1346	1346	1346	1
309	20241018	140700	106612855	1337	1337	1337	1337	0
310	20241018	140600	106612855	1337	1337	1337	1337	1500
311	20241018	140500	104607355	1347	1347	1347	1347	423
312	20241018	140400	104037574	1347	1347	1347	1347	0
313	20241018	140300	104037574	1347	1346	1347	1346	286
314	20241018	140200	103652333	1347	1347	1347	1347	0
315	20241018	140100	103652333	1347	1347	1347	1347	0
316	20241018	140000	103652333	1347	1346	1347	1346	422
317	20241018	135900	103083921	1347	1347	1347	1347	0
318	20241018	135800	103083921	1347	1347	1347	1347	285
319	20241018	135700	102700026	1347	1337	1347	1335	258
320	20241018	135600	102355361	1347	1347	1347	1347	0
321	20241018	135500	102355361	1347	1347	1347	1347	423
322	20241018	135400	101785580	1347	1347	1347	1347	0
323	20241018	135300	101785580	1347	1347	1347	1347	286
324	20241018	135200	101400338	1347	1347	1347	1347	0
325	20241018	135100	101400338	1347	1347	1347	1347	0
326	20241018	135000	101400338	1347	1347	1347	1347	422
327	20241018	134900	100831904	1347	1347	1347	1347	0
328	20241018	134800	100831904	1347	1347	1347	1347	288
329	20241018	134700	100443968	1347	1347	1347	1347	0
330	20241018	134600	100443968	1347	1347	1347	1347	0
331	20241018	134500	100443968	1347	1347	1347	1347	423
332	20241018	134400	99874187	1347	1347	1347	1347	0
333	20241018	134300	99874187	1347	1347	1347	1347	285
334	20241018	134200	99490292	1347	1347	1347	1347	0
335	20241018	134100	99490292	1347	1347	1347	1347	1
336	20241018	134000	99488945	1346	1346	1346	1346	423
337	20241018	133900	98919587	1346	1346	1346	1346	0
338	20241018	133800	98919587	1346	1346	1346	1346	286
339	20241018	133700	98534631	1346	1346	1346	1346	0
340	20241018	133600	98534631	1346	1346	1346	1346	0
341	20241018	133500	98534631	1346	1346	1346	1346	422
342	20241018	133400	97966619	1346	1338	1346	1338	966
343	20241018	133300	96674103	1338	1338	1338	1338	286
344	20241018	133200	96291435	1338	1339	1339	1338	549
345	20241018	133100	95556830	1347	1347	1347	1347	0
346	20241018	133000	95556830	1347	1347	1347	1347	423
347	20241018	132900	94987049	1348	1348	1348	1348	0
348	20241018	132800	94987049	1348	1349	1349	1348	289
349	20241018	132700	94597191	1348	1348	1348	1348	2
350	20241018	132600	94594495	1349	1349	1349	1349	0
351	20241018	132500	94594495	1349	1348	1349	1348	422
352	20241018	132400	94025219	1349	1349	1349	1349	0
353	20241018	132300	94025219	1349	1348	1349	1348	285
354	20241018	132200	93640761	1349	1349	1349	1349	0
355	20241018	132100	93640761	1349	1349	1349	1349	0
356	20241018	132000	93640761	1349	1340	1349	1340	1086
357	20241018	131900	92185067	1340	1340	1340	1340	0
358	20241018	131800	92185067	1340	1340	1340	1340	286
359	20241018	131700	91801827	1337	1337	1337	1337	0
360	20241018	131600	91801827	1337	1337	1337	1337	63
361	20241018	131500	91717596	1340	1340	1340	1340	422
362	20241018	131400	91152116	1340	1340	1340	1340	99
363	20241018	131300	91019456	1340	1340	1340	1340	286
364	20241018	131200	90636216	1340	1340	1340	1340	0
365	20241018	131100	90636216	1340	1340	1340	1340	0
366	20241018	131000	90636216	1340	1340	1340	1340	423
367	20241018	130900	90069396	1340	1340	1340	1340	0
368	20241018	130800	90069396	1340	1340	1340	1340	285
369	20241018	130700	89687496	1340	1340	1340	1340	1
370	20241018	130600	89686156	1336	1336	1336	1336	0
371	20241018	130500	89686156	1336	1340	1340	1336	423
372	20241018	130400	89119340	1340	1342	1342	1340	446
373	20241018	130300	88521652	1349	1349	1349	1349	286
374	20241018	130200	88135838	1349	1349	1349	1349	0
375	20241018	130100	88135838	1349	1349	1349	1349	0
376	20241018	130000	88135838	1349	1348	1349	1348	424
377	20241018	125900	87563911	1348	1348	1348	1348	1
378	20241018	125800	87562563	1338	1348	1349	1338	300
379	20241018	125700	87158022	1349	1349	1349	1349	0
380	20241018	125600	87158022	1349	1349	1349	1349	0
381	20241018	125500	87158022	1349	1349	1349	1349	422
382	20241018	125400	86588744	1349	1349	1349	1349	0
383	20241018	125300	86588744	1349	1349	1349	1349	286
384	20241018	125200	86202930	1349	1344	1349	1336	1802
385	20241018	125100	83795319	1350	1350	1350	1350	0
386	20241018	125000	83795319	1350	1350	1350	1350	423
387	20241018	124900	83224269	1350	1350	1350	1350	0
388	20241018	124800	83224269	1350	1350	1350	1350	285
389	20241018	124700	82839519	1350	1350	1350	1350	0
390	20241018	124600	82839519	1350	1350	1350	1350	0
391	20241018	124500	82839519	1350	1348	1350	1348	466
392	20241018	124400	82211163	1348	1348	1348	1348	0
393	20241018	124300	82211163	1348	1348	1348	1348	286
394	20241018	124200	81825635	1348	1348	1348	1348	0
395	20241018	124100	81825635	1348	1348	1348	1348	0
396	20241018	124000	81825635	1348	1348	1348	1348	897
397	20241018	123900	80616479	1345	1345	1345	1345	0
398	20241018	123800	80616479	1345	1345	1345	1345	0
399	20241018	123700	80616479	1345	1345	1345	1345	0
400	20241018	123600	80616479	1345	1345	1345	1345	0
401	20241018	123500	80616479	1345	1345	1345	1345	234
402	20241018	123400	80301749	1345	1345	1345	1345	0
403	20241018	123300	80301749	1345	1345	1345	1345	361
404	20241018	123200	79816204	1345	1345	1345	1345	0
405	20241018	123100	79816204	1345	1345	1345	1345	700
406	20241018	123000	78874704	1345	1345	1345	1345	579
407	20241018	122900	78095949	1345	1345	1345	1345	0
408	20241018	122800	78095949	1345	1345	1345	1345	286
409	20241018	122700	77711279	1345	1345	1345	1345	0
410	20241018	122600	77711279	1345	1345	1345	1345	0
411	20241018	122500	77711279	1345	1345	1345	1345	425
412	20241018	122400	77139654	1345	1345	1345	1345	0
413	20241018	122300	77139654	1345	1345	1345	1345	286
414	20241018	122200	76754984	1345	1345	1345	1345	10
415	20241018	122100	76741534	1345	1345	1345	1345	0
416	20241018	122000	76741534	1345	1345	1345	1345	578
417	20241018	121900	75964124	1345	1345	1345	1345	0
418	20241018	121800	75964124	1345	1345	1345	1345	286
419	20241018	121700	75579454	1344	1344	1344	1344	0
420	20241018	121600	75579454	1344	1344	1344	1344	0
421	20241018	121500	75579454	1344	1345	1345	1344	425
422	20241018	121400	75007830	1345	1345	1345	1345	0
423	20241018	121300	75007830	1345	1345	1345	1345	285
424	20241018	121200	74624505	1345	1345	1345	1345	0
425	20241018	121100	74624505	1345	1345	1345	1345	0
426	20241018	121000	74624505	1345	1345	1345	1345	578
427	20241018	120900	73847095	1345	1345	1345	1345	0
428	20241018	120800	73847095	1345	1345	1345	1345	286
429	20241018	120700	73462425	1345	1345	1345	1345	0
430	20241018	120600	73462425	1345	1345	1345	1345	0
431	20241018	120500	73462425	1345	1344	1345	1344	423
432	20241018	120400	72893770	1344	1344	1344	1344	0
433	20241018	120300	72893770	1344	1344	1344	1344	286
434	20241018	120200	72509386	1344	1344	1344	1344	0
435	20241018	120100	72509386	1344	1344	1344	1344	0
436	20241018	120000	72509386	1344	1344	1344	1344	422
437	20241018	115900	71942218	1344	1344	1344	1344	0
438	20241018	115800	71942218	1344	1344	1344	1344	285
439	20241018	115700	71559178	1344	1344	1344	1344	0
440	20241018	115600	71559178	1344	1344	1344	1344	0
441	20241018	115500	71559178	1344	1344	1344	1344	423
442	20241018	115400	70990666	1344	1344	1344	1344	0
443	20241018	115300	70990666	1344	1344	1344	1344	286
444	20241018	115200	70606282	1344	1344	1344	1344	0
445	20241018	115100	70606282	1344	1344	1344	1344	0
446	20241018	115000	70606282	1344	1344	1344	1344	422
447	20241018	114900	70039114	1344	1344	1344	1344	0
448	20241018	114800	70039114	1344	1343	1344	1343	286
449	20241018	114700	69654930	1344	1344	1344	1344	0
450	20241018	114600	69654930	1344	1344	1344	1344	0
451	20241018	114500	69654930	1344	1343	1344	1343	423
452	20241018	114400	69086447	1344	1344	1344	1344	0
453	20241018	114300	69086447	1344	1343	1344	1343	286
454	20241018	114200	68702161	1344	1344	1344	1344	0
455	20241018	114100	68702161	1344	1344	1344	1344	0
456	20241018	114000	68702161	1344	1343	1344	1343	422
457	20241018	113900	68135230	1343	1343	1343	1343	0
458	20241018	113800	68135230	1343	1342	1343	1342	285
459	20241018	113700	67752565	1343	1343	1343	1343	0
460	20241018	113600	67752565	1343	1343	1343	1343	0
461	20241018	113500	67752565	1343	1341	1343	1341	423
462	20241018	113400	67184866	1342	1342	1342	1342	0
463	20241018	113300	67184866	1342	1339	1343	1339	287
464	20241018	113200	66799945	1339	1339	1339	1339	422
465	20241018	113100	66234887	1342	1342	1342	1342	1
466	20241018	113000	66233545	1336	1336	1336	1336	0
467	20241018	112900	66233545	1336	1336	1336	1336	2
468	20241018	112800	66230873	1343	1343	1343	1343	286
469	20241018	112700	65846775	1343	1343	1343	1343	0
470	20241018	112600	65846775	1343	1343	1343	1343	0
471	20241018	112500	65846775	1343	1343	1344	1336	435
472	20241018	112400	65262625	1343	1343	1343	1343	0
473	20241018	112300	65262625	1343	1341	1343	1341	285
474	20241018	112200	64880242	1341	1341	1341	1341	0
475	20241018	112100	64880242	1341	1341	1341	1341	0
476	20241018	112000	64880242	1341	1341	1341	1341	423
477	20241018	111900	64312999	1341	1341	1341	1341	0
478	20241018	111800	64312999	1341	1340	1341	1337	1137
479	20241018	111700	62791903	1340	1338	1340	1338	52
480	20241018	111600	62722325	1341	1341	1341	1341	0
481	20241018	111500	62722325	1341	1341	1341	1341	422
482	20241018	111400	62156423	1341	1341	1341	1341	0
483	20241018	111300	62156423	1341	1341	1341	1341	286
484	20241018	111200	61772897	1341	1341	1341	1341	1
485	20241018	111100	61771556	1338	1338	1338	1338	0
486	20241018	111000	61771556	1338	1340	1341	1338	430
487	20241018	110900	61194967	1341	1341	1341	1341	0
488	20241018	110800	61194967	1341	1340	1341	1340	286
489	20241018	110700	60811516	1340	1340	1340	1340	1
490	20241018	110600	60810176	1340	1340	1340	1340	0
491	20241018	110500	60810176	1340	1342	1342	1340	424
492	20241018	110400	60241172	1342	1340	1342	1340	4
493	20241018	110300	60235808	1342	1341	1342	1341	285
494	20241018	110200	59853522	1341	1341	1341	1341	750
495	20241018	110100	58847772	1341	1341	1341	1341	0
496	20241018	110000	58847772	1341	1341	1341	1341	423
497	20241018	105900	58280529	1341	1341	1341	1341	0
498	20241018	105800	58280529	1341	1341	1341	1341	286
499	20241018	105700	57897003	1341	1341	1341	1341	0
500	20241018	105600	57897003	1341	1341	1341	1341	0
501	20241018	105500	57897003	1341	1340	1341	1340	422
502	20241018	105400	57331127	1340	1340	1340	1340	1
503	20241018	105300	57329787	1338	1341	1341	1338	291
504	20241018	105200	56939567	1341	1341	1341	1341	0
505	20241018	105100	56939567	1341	1341	1341	1341	0
506	20241018	105000	56939567	1341	1341	1341	1341	423
507	20241018	104900	56372324	1341	1341	1341	1341	0
508	20241018	104800	56372324	1341	1341	1341	1341	285
509	20241018	104700	55990139	1342	1342	1342	1342	0
510	20241018	104600	55990139	1342	1342	1342	1342	62
511	20241018	104500	55906935	1344	1344	1344	1344	422
512	20241018	104400	55339767	1344	1342	1344	1342	10
513	20241018	104300	55326345	1344	1344	1344	1344	286
514	20241018	104200	54941961	1344	1344	1344	1344	0
515	20241018	104100	54941961	1344	1344	1344	1344	100
516	20241018	104000	54807561	1344	1344	1344	1344	523
517	20241018	103900	54104649	1344	1344	1344	1344	0
518	20241018	103800	54104649	1344	1344	1344	1344	286
519	20241018	103700	53720265	1344	1344	1344	1344	4
520	20241018	103600	53714889	1345	1345	1345	1345	0
521	20241018	103500	53714889	1345	1345	1345	1345	422
522	20241018	103400	53147299	1345	1345	1345	1345	1
523	20241018	103300	53145954	1344	1345	1345	1344	386
524	20241018	103200	52626884	1344	1344	1344	1344	12
525	20241018	103100	52610756	1345	1345	1345	1345	0
526	20241018	103000	52610756	1345	1344	1345	1344	423
527	20241018	102900	52041843	1345	1345	1345	1345	0
528	20241018	102800	52041843	1345	1345	1345	1345	285
529	20241018	102700	51658518	1345	1345	1345	1345	2
530	20241018	102600	51655828	1345	1345	1345	1345	300
531	20241018	102500	51252328	1345	1345	1345	1345	422
532	20241018	102400	50684738	1345	1345	1345	1345	2
533	20241018	102300	50682048	1338	1345	1345	1338	426
534	20241018	102200	50109123	1345	1345	1345	1345	0
535	20241018	102100	50109123	1345	1345	1345	1345	0
536	20241018	102000	50109123	1345	1345	1345	1345	433
537	20241018	101900	49526738	1345	1345	1345	1345	0
538	20241018	101800	49526738	1345	1344	1345	1344	288
539	20241018	101700	49139491	1344	1344	1344	1344	0
540	20241018	101600	49139491	1344	1344	1344	1344	0
541	20241018	101500	49139491	1344	1344	1344	1344	424
542	20241018	101400	48569635	1344	1344	1344	1344	2
543	20241018	101300	48566947	1344	1344	1344	1344	285
544	20241018	101200	48183907	1344	1344	1344	1344	0
545	20241018	101100	48183907	1344	1344	1344	1344	0
546	20241018	101000	48183907	1344	1344	1344	1344	423
547	20241018	100900	47615395	1344	1344	1344	1344	0
548	20241018	100800	47615395	1344	1344	1344	1344	286
549	20241018	100700	47231011	1344	1344	1344	1344	700
550	20241018	100600	46290211	1345	1345	1345	1345	0
551	20241018	100500	46290211	1345	1344	1345	1344	423
552	20241018	100400	45721654	1344	1344	1344	1344	0
553	20241018	100300	45721654	1344	1344	1344	1344	286
554	20241018	100200	45337270	1345	1345	1345	1345	0
555	20241018	100100	45337270	1345	1345	1345	1345	0
556	20241018	100000	45337270	1345	1344	1345	1344	422
557	20241018	095900	44770090	1344	1344	1344	1344	0
558	20241018	095800	44770090	1344	1344	1344	1344	286
559	20241018	095700	44385706	1344	1344	1344	1344	2
560	20241018	095600	44383018	1336	1344	1344	1336	8
561	20241018	095500	44372312	1338	1338	1338	1338	2038
562	20241018	095400	41645468	1338	1338	1338	1338	5
563	20241018	095300	41638778	1338	1338	1338	1336	651
564	20241018	095200	40768464	1338	1343	1345	1338	1070
565	20241018	095100	39333449	1345	1343	1345	1343	502
566	20241018	095000	38659259	1345	1345	1345	1345	422
567	20241018	094900	38091669	1345	1345	1345	1345	1
568	20241018	094800	38090324	1345	1345	1345	1345	288
569	20241018	094700	37702964	1345	1345	1345	1345	0
570	20241018	094600	37702964	1345	1345	1345	1345	0
571	20241018	094500	37702964	1345	1345	1345	1345	423
572	20241018	094400	37134029	1348	1348	1348	1348	0
573	20241018	094300	37134029	1348	1349	1349	1348	349
574	20241018	094200	36663291	1349	1349	1349	1349	3
575	20241018	094100	36659244	1348	1349	1349	1348	5
576	20241018	094000	36652503	1349	1349	1349	1349	422
577	20241018	093900	36083225	1348	1348	1348	1348	22
578	20241018	093800	36053569	1349	1349	1349	1349	285
579	20241018	093700	35669104	1349	1349	1349	1349	10
580	20241018	093600	35655614	1349	1349	1349	1349	2
581	20241018	093500	35652916	1349	1349	1349	1349	423
582	20241018	093400	35082289	1348	1349	1349	1348	798
583	20241018	093300	34005889	1349	1345	1349	1345	97
584	20241018	093200	33875410	1345	1345	1345	1345	0
585	20241018	093100	33875410	1345	1345	1345	1345	163
586	20241018	093000	33656175	1345	1345	1345	1345	424
587	20241018	092900	33085895	1345	1345	1345	1345	321
588	20241018	092800	32654150	1342	1342	1342	1342	0
589	20241018	092700	32654150	1342	1342	1342	1342	3
590	20241018	092600	32650124	1349	1349	1349	1349	2
591	20241018	092500	32647426	1350	1349	1350	1349	423
592	20241018	092400	32076480	1350	1350	1350	1350	0
593	20241018	092300	32076480	1350	1349	1350	1348	332
594	20241018	092200	31628599	1350	1350	1350	1350	0
595	20241018	092100	31628599	1350	1346	1350	1346	33
596	20241018	092000	31584089	1349	1350	1350	1349	721
597	20241018	091900	30611038	1350	1350	1350	1350	10
598	20241018	091800	30597538	1350	1349	1350	1349	358
599	20241018	091700	30114594	1351	1351	1351	1351	0
600	20241018	091600	30114594	1351	1351	1351	1351	0
601	20241018	091500	30114594	1351	1347	1351	1347	463
602	20241018	091400	29490506	1347	1347	1347	1347	0
603	20241018	091300	29490506	1347	1346	1347	1346	291
604	20241018	091200	29098622	1346	1346	1346	1346	0
605	20241018	091100	29098622	1346	1346	1346	1338	227
606	20241018	091000	28794837	1355	1355	1355	1355	422
607	20241018	090900	28223027	1355	1343	1355	1342	30
608	20241018	090800	28182495	1355	1355	1355	1355	286
609	20241018	090700	27794965	1355	1355	1355	1355	0
610	20241018	090600	27794965	1355	1344	1355	1341	67
611	20241018	090500	27704867	1355	1350	1355	1347	306
612	20241018	090400	27291750	1363	1363	1363	1363	0
613	20241018	090300	27291750	1363	1363	1363	1363	0
614	20241018	090200	27291750	1363	1350	1363	1347	7
615	20241018	090100	27282243	1352	1352	1365	1352	231
616	20241018	090000	26969803	1366	1323	1366	1323	20383