KissMeData/043260/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	192800	950738558	1550	1550	1550	1550	11784
3	20241018	192700	950738558	1550	1550	1550	1550	0
4	20241018	192600	950738558	1550	1550	1550	1550	0
5	20241018	192500	950738558	1550	1550	1550	1550	0
6	20241018	192400	950738558	1550	1550	1550	1550	0
7	20241018	192300	950738558	1550	1550	1550	1550	0
8	20241018	192200	950738558	1550	1550	1550	1550	0
9	20241018	192100	950738558	1550	1550	1550	1550	0
10	20241018	192000	950738558	1550	1550	1550	1550	0
11	20241018	191900	950738558	1550	1550	1550	1550	0
12	20241018	191800	950738558	1550	1550	1550	1550	0
13	20241018	191700	950738558	1550	1550	1550	1550	0
14	20241018	191600	950738558	1550	1550	1550	1550	0
15	20241018	191500	950738558	1550	1550	1550	1550	0
16	20241018	191400	950738558	1550	1550	1550	1550	0
17	20241018	191300	950738558	1550	1550	1550	1550	0
18	20241018	191200	950738558	1550	1550	1550	1550	0
19	20241018	191100	950738558	1550	1550	1550	1550	0
20	20241018	191000	950738558	1550	1550	1550	1550	0
21	20241018	190900	950738558	1550	1550	1550	1550	0
22	20241018	190800	950738558	1550	1550	1550	1550	0
23	20241018	190700	950738558	1550	1550	1550	1550	0
24	20241018	190600	950738558	1550	1550	1550	1550	0
25	20241018	190500	950738558	1550	1550	1550	1550	0
26	20241018	190400	950738558	1550	1550	1550	1550	0
27	20241018	190300	950738558	1550	1550	1550	1550	0
28	20241018	190200	950738558	1550	1550	1550	1550	0
29	20241018	190100	950738558	1550	1550	1550	1550	0
30	20241018	190000	950738558	1550	1550	1550	1550	0
31	20241018	185900	950738558	1550	1550	1550	1550	0
32	20241018	185800	950738558	1550	1550	1550	1550	11784
33	20241018	185700	950738558	1550	1550	1550	1550	0
34	20241018	185600	950738558	1550	1550	1550	1550	0
35	20241018	185500	950738558	1550	1550	1550	1550	0
36	20241018	185400	950738558	1550	1550	1550	1550	0
37	20241018	185300	950738558	1550	1550	1550	1550	0
38	20241018	185200	950738558	1550	1550	1550	1550	0
39	20241018	185100	950738558	1550	1550	1550	1550	0
40	20241018	185000	950738558	1550	1550	1550	1550	0
41	20241018	184900	950738558	1550	1550	1550	1550	0
42	20241018	184800	950738558	1550	1550	1550	1550	0
43	20241018	184700	950738558	1550	1550	1550	1550	0
44	20241018	184600	950738558	1550	1550	1550	1550	0
45	20241018	184500	950738558	1550	1550	1550	1550	0
46	20241018	184400	950738558	1550	1550	1550	1550	0
47	20241018	184300	950738558	1550	1550	1550	1550	0
48	20241018	184200	950738558	1550	1550	1550	1550	0
49	20241018	184100	950738558	1550	1550	1550	1550	0
50	20241018	184000	950738558	1550	1550	1550	1550	0
51	20241018	183900	950738558	1550	1550	1550	1550	0
52	20241018	183800	950738558	1550	1550	1550	1550	0
53	20241018	183700	950738558	1550	1550	1550	1550	0
54	20241018	183600	950738558	1550	1550	1550	1550	0
55	20241018	183500	950738558	1550	1550	1550	1550	0
56	20241018	183400	950738558	1550	1550	1550	1550	0
57	20241018	183300	950738558	1550	1550	1550	1550	0
58	20241018	183200	950738558	1550	1550	1550	1550	0
59	20241018	183100	950738558	1550	1550	1550	1550	0
60	20241018	183000	950738558	1550	1550	1550	1550	0
61	20241018	182900	950738558	1550	1550	1550	1550	0
62	20241018	182800	950738558	1550	1550	1550	1550	11784
63	20241018	182700	950738558	1550	1550	1550	1550	0
64	20241018	182600	950738558	1550	1550	1550	1550	0
65	20241018	182500	950738558	1550	1550	1550	1550	0
66	20241018	182400	950738558	1550	1550	1550	1550	0
67	20241018	182300	950738558	1550	1550	1550	1550	0
68	20241018	182200	950738558	1550	1550	1550	1550	0
69	20241018	182100	950738558	1550	1550	1550	1550	0
70	20241018	182000	950738558	1550	1550	1550	1550	0
71	20241018	181900	950738558	1550	1550	1550	1550	0
72	20241018	181800	950738558	1550	1550	1550	1550	0
73	20241018	181700	950738558	1550	1550	1550	1550	0
74	20241018	181600	950738558	1550	1550	1550	1550	0
75	20241018	181500	950738558	1550	1550	1550	1550	0
76	20241018	181400	950738558	1550	1550	1550	1550	0
77	20241018	181300	950738558	1550	1550	1550	1550	0
78	20241018	181200	950738558	1550	1550	1550	1550	0
79	20241018	181100	950738558	1550	1550	1550	1550	0
80	20241018	181000	950738558	1550	1550	1550	1550	0
81	20241018	180900	950738558	1550	1550	1550	1550	0
82	20241018	180800	950738558	1550	1550	1550	1550	0
83	20241018	180700	950738558	1550	1550	1550	1550	0
84	20241018	180600	950738558	1550	1550	1550	1550	0
85	20241018	180500	950738558	1550	1550	1550	1550	0
86	20241018	180400	950738558	1550	1550	1550	1550	0
87	20241018	180300	950738558	1550	1550	1550	1550	0
88	20241018	180200	950738558	1550	1550	1550	1550	0
89	20241018	180100	950738558	1550	1550	1550	1550	0
90	20241018	180000	950738558	1550	1550	1550	1550	0
91	20241018	175900	950738558	1550	1550	1550	1550	0
92	20241018	175800	950738558	1550	1550	1550	1550	11784
93	20241018	175700	950738558	1550	1550	1550	1550	0
94	20241018	175600	950738558	1550	1550	1550	1550	0
95	20241018	175500	950738558	1550	1550	1550	1550	0
96	20241018	175400	950738558	1550	1550	1550	1550	0
97	20241018	175300	950738558	1550	1550	1550	1550	0
98	20241018	175200	950738558	1550	1550	1550	1550	0
99	20241018	175100	950738558	1550	1550	1550	1550	0
100	20241018	175000	950738558	1550	1550	1550	1550	0
101	20241018	174900	950738558	1550	1550	1550	1550	0
102	20241018	174800	950738558	1550	1550	1550	1550	0
103	20241018	174700	950738558	1550	1550	1550	1550	0
104	20241018	174600	950738558	1550	1550	1550	1550	0
105	20241018	174500	950738558	1550	1550	1550	1550	0
106	20241018	174400	950738558	1550	1550	1550	1550	0
107	20241018	174300	950738558	1550	1550	1550	1550	0
108	20241018	174200	950738558	1550	1550	1550	1550	0
109	20241018	174100	950738558	1550	1550	1550	1550	0
110	20241018	174000	950738558	1550	1550	1550	1550	0
111	20241018	173900	950738558	1550	1550	1550	1550	0
112	20241018	173800	950738558	1550	1550	1550	1550	0
113	20241018	173700	950738558	1550	1550	1550	1550	0
114	20241018	173600	950738558	1550	1550	1550	1550	0
115	20241018	173500	950738558	1550	1550	1550	1550	0
116	20241018	173400	950738558	1550	1550	1550	1550	0
117	20241018	173300	950738558	1550	1550	1550	1550	0
118	20241018	173200	950738558	1550	1550	1550	1550	0
119	20241018	173100	950738558	1550	1550	1550	1550	0
120	20241018	173000	950738558	1550	1550	1550	1550	0
121	20241018	172900	950738558	1550	1550	1550	1550	0
122	20241018	172800	950738558	1550	1550	1550	1550	11784
123	20241018	172700	950738558	1550	1550	1550	1550	0
124	20241018	172600	950738558	1550	1550	1550	1550	0
125	20241018	172500	950738558	1550	1550	1550	1550	0
126	20241018	172400	950738558	1550	1550	1550	1550	0
127	20241018	172300	950738558	1550	1550	1550	1550	0
128	20241018	172200	950738558	1550	1550	1550	1550	0
129	20241018	172100	950738558	1550	1550	1550	1550	0
130	20241018	172000	950738558	1550	1550	1550	1550	0
131	20241018	171900	950738558	1550	1550	1550	1550	0
132	20241018	171800	950738558	1550	1550	1550	1550	0
133	20241018	171700	950738558	1550	1550	1550	1550	0
134	20241018	171600	950738558	1550	1550	1550	1550	0
135	20241018	171500	950738558	1550	1550	1550	1550	0
136	20241018	171400	950738558	1550	1550	1550	1550	0
137	20241018	171300	950738558	1550	1550	1550	1550	0
138	20241018	171200	950738558	1550	1550	1550	1550	0
139	20241018	171100	950738558	1550	1550	1550	1550	0
140	20241018	171000	950738558	1550	1550	1550	1550	0
141	20241018	170900	950738558	1550	1550	1550	1550	0
142	20241018	170800	950738558	1550	1550	1550	1550	0
143	20241018	170700	950738558	1550	1550	1550	1550	0
144	20241018	170600	950738558	1550	1550	1550	1550	0
145	20241018	170500	950738558	1550	1550	1550	1550	0
146	20241018	170400	950738558	1550	1550	1550	1550	0
147	20241018	170300	950738558	1550	1550	1550	1550	0
148	20241018	170200	950738558	1550	1550	1550	1550	0
149	20241018	170100	950738558	1550	1550	1550	1550	0
150	20241018	170000	950738558	1550	1550	1550	1550	0
151	20241018	165900	950738558	1550	1550	1550	1550	0
152	20241018	165800	950738558	1550	1550	1550	1550	11784
153	20241018	165700	950738558	1550	1550	1550	1550	0
154	20241018	165600	950738558	1550	1550	1550	1550	0
155	20241018	165500	950738558	1550	1550	1550	1550	0
156	20241018	165400	950738558	1550	1550	1550	1550	0
157	20241018	165300	950738558	1550	1550	1550	1550	0
158	20241018	165200	950738558	1550	1550	1550	1550	0
159	20241018	165100	950738558	1550	1550	1550	1550	0
160	20241018	165000	950738558	1550	1550	1550	1550	0
161	20241018	164900	950738558	1550	1550	1550	1550	0
162	20241018	164800	950738558	1550	1550	1550	1550	0
163	20241018	164700	950738558	1550	1550	1550	1550	0
164	20241018	164600	950738558	1550	1550	1550	1550	0
165	20241018	164500	950738558	1550	1550	1550	1550	0
166	20241018	164400	950738558	1550	1550	1550	1550	0
167	20241018	164300	950738558	1550	1550	1550	1550	0
168	20241018	164200	950738558	1550	1550	1550	1550	0
169	20241018	164100	950738558	1550	1550	1550	1550	0
170	20241018	164000	950738558	1550	1550	1550	1550	0
171	20241018	163900	950738558	1550	1550	1550	1550	0
172	20241018	163800	950738558	1550	1550	1550	1550	0
173	20241018	163700	950738558	1550	1550	1550	1550	0
174	20241018	163600	950738558	1550	1550	1550	1550	0
175	20241018	163500	950738558	1550	1550	1550	1550	0
176	20241018	163400	950738558	1550	1550	1550	1550	0
177	20241018	163300	950738558	1550	1550	1550	1550	0
178	20241018	163200	950738558	1550	1550	1550	1550	0
179	20241018	163100	950738558	1550	1550	1550	1550	0
180	20241018	163000	950738558	1550	1550	1550	1550	0
181	20241018	162900	950738558	1550	1550	1550	1550	0
182	20241018	162800	950738558	1550	1550	1550	1550	11784
183	20241018	162700	950738558	1550	1550	1550	1550	0
184	20241018	162600	950738558	1550	1550	1550	1550	0
185	20241018	162500	950738558	1550	1550	1550	1550	0
186	20241018	162400	950738558	1550	1550	1550	1550	0
187	20241018	162300	950738558	1550	1550	1550	1550	0
188	20241018	162200	950738558	1550	1550	1550	1550	0
189	20241018	162100	950738558	1550	1550	1550	1550	0
190	20241018	162000	950738558	1550	1550	1550	1550	0
191	20241018	161900	950738558	1550	1550	1550	1550	0
192	20241018	161800	950738558	1550	1550	1550	1550	0
193	20241018	161700	950738558	1550	1550	1550	1550	0
194	20241018	161600	950738558	1550	1550	1550	1550	0
195	20241018	161500	950738558	1550	1550	1550	1550	0
196	20241018	161400	950738558	1550	1550	1550	1550	0
197	20241018	161300	950738558	1550	1550	1550	1550	0
198	20241018	161200	950738558	1550	1550	1550	1550	0
199	20241018	161100	950738558	1550	1550	1550	1550	0
200	20241018	161000	950738558	1550	1550	1550	1550	0
201	20241018	160900	950738558	1550	1550	1550	1550	0
202	20241018	160800	950738558	1550	1550	1550	1550	0
203	20241018	160700	950738558	1550	1550	1550	1550	0
204	20241018	160600	950738558	1550	1550	1550	1550	0
205	20241018	160500	950738558	1550	1550	1550	1550	0
206	20241018	160400	950738558	1550	1550	1550	1550	0
207	20241018	160300	950738558	1550	1550	1550	1550	0
208	20241018	160200	950738558	1550	1550	1550	1550	0
209	20241018	160100	950738558	1550	1550	1550	1550	0
210	20241018	160000	950738558	1550	1550	1550	1550	0
211	20241018	155900	950738558	1550	1550	1550	1550	0
212	20241018	155800	950738558	1550	1550	1550	1550	11784
213	20241018	155700	950738558	1550	1550	1550	1550	0
214	20241018	155600	950738558	1550	1550	1550	1550	0
215	20241018	155500	950738558	1550	1550	1550	1550	0
216	20241018	155400	950738558	1550	1550	1550	1550	0
217	20241018	155300	950738558	1550	1550	1550	1550	0
218	20241018	155200	950738558	1550	1550	1550	1550	0
219	20241018	155100	950738558	1550	1550	1550	1550	0
220	20241018	155000	950738558	1550	1550	1550	1550	0
221	20241018	154900	950738558	1550	1550	1550	1550	0
222	20241018	154800	950738558	1550	1550	1550	1550	0
223	20241018	154700	950738558	1550	1550	1550	1550	0
224	20241018	154600	950738558	1550	1550	1550	1550	0
225	20241018	154500	950738558	1550	1550	1550	1550	0
226	20241018	154400	950738558	1550	1550	1550	1550	0
227	20241018	154300	950738558	1550	1550	1550	1550	0
228	20241018	154200	950738558	1550	1550	1550	1550	0
229	20241018	154100	950738558	1550	1550	1550	1550	0
230	20241018	154000	950738558	1550	1550	1550	1550	0
231	20241018	153900	950738558	1550	1550	1550	1550	0
232	20241018	153800	950738558	1550	1550	1550	1550	0
233	20241018	153700	950738558	1550	1550	1550	1550	0
234	20241018	153600	950738558	1550	1550	1550	1550	0
235	20241018	153500	950738558	1550	1550	1550	1550	0
236	20241018	153400	950738558	1550	1550	1550	1550	0
237	20241018	153300	950738558	1550	1550	1550	1550	0
238	20241018	153200	950738558	1550	1550	1550	1550	0
239	20241018	153100	950738558	1550	1550	1550	1550	0
240	20241018	153000	950738558	1550	1550	1550	1550	11784
241	20241018	152900	932473358	1554	1554	1554	1554	0
242	20241018	152800	932473358	1554	1554	1554	1554	0
243	20241018	152700	932473358	1554	1554	1554	1554	0
244	20241018	152600	932473358	1554	1554	1554	1554	0
245	20241018	152500	932473358	1554	1554	1554	1554	0
246	20241018	152400	932473358	1554	1554	1554	1554	0
247	20241018	152300	932473358	1554	1554	1554	1554	0
248	20241018	152200	932473358	1554	1554	1554	1554	0
249	20241018	152100	932473358	1554	1554	1554	1554	0
250	20241018	152000	932473358	1554	1554	1554	1554	0
251	20241018	151900	932473358	1554	1551	1555	1549	864
252	20241018	151800	931133713	1550	1552	1554	1550	479
253	20241018	151700	930390925	1552	1552	1552	1551	911
254	20241018	151600	928977069	1554	1554	1554	1554	0
255	20241018	151500	928977069	1554	1554	1554	1554	102
256	20241018	151400	928818561	1554	1550	1554	1550	229
257	20241018	151300	928463181	1552	1552	1552	1552	120
258	20241018	151200	928276941	1552	1552	1552	1552	2
259	20241018	151100	928273837	1552	1552	1552	1552	0
260	20241018	151000	928273837	1552	1552	1552	1552	12
261	20241018	150900	928255213	1549	1552	1552	1549	57
262	20241018	150800	928166758	1554	1552	1554	1549	1081
263	20241018	150700	926489045	1552	1551	1552	1551	5002
264	20241018	150600	918730042	1549	1550	1550	1549	6
265	20241018	150500	918720743	1549	1549	1549	1549	2712
266	20241018	150400	914519855	1549	1549	1549	1549	0
267	20241018	150300	914519855	1549	1549	1549	1549	0
268	20241018	150200	914519855	1549	1549	1549	1549	2
269	20241018	150100	914516757	1549	1549	1549	1548	1292
270	20241018	150000	912515451	1550	1550	1550	1550	202
271	20241018	145900	912202351	1550	1549	1551	1549	6
272	20241018	145800	912193051	1551	1550	1551	1549	1890
273	20241018	145700	909264435	1550	1550	1550	1550	50
274	20241018	145600	909186935	1550	1550	1550	1550	0
275	20241018	145500	909186935	1550	1550	1550	1550	0
276	20241018	145400	909186935	1550	1550	1550	1550	0
277	20241018	145300	909186935	1550	1550	1550	1550	0
278	20241018	145200	909186935	1550	1550	1550	1550	0
279	20241018	145100	909186935	1550	1551	1551	1549	284
280	20241018	145000	908746735	1550	1550	1550	1550	0
281	20241018	144900	908746735	1550	1550	1550	1550	500
282	20241018	144800	907971735	1550	1550	1550	1550	20
283	20241018	144700	907940735	1550	1550	1550	1550	480
284	20241018	144600	907196735	1550	1550	1550	1550	200
285	20241018	144500	906886735	1550	1550	1550	1550	2637
286	20241018	144400	902799385	1551	1552	1552	1551	5
287	20241018	144300	902791629	1552	1552	1552	1552	0
288	20241018	144200	902791629	1552	1552	1552	1552	0
289	20241018	144100	902791629	1552	1550	1552	1550	527
290	20241018	144000	901974765	1550	1551	1551	1550	201
291	20241018	143900	901663150	1550	1552	1552	1550	101
292	20241018	143800	901506400	1552	1552	1552	1552	28
293	20241018	143700	901462944	1552	1552	1552	1552	0
294	20241018	143600	901462944	1552	1552	1552	1552	0
295	20241018	143500	901462944	1552	1552	1552	1552	0
296	20241018	143400	901462944	1552	1550	1552	1550	2
297	20241018	143300	901459842	1550	1550	1550	1550	14
298	20241018	143200	901438142	1550	1550	1550	1550	60
299	20241018	143100	901345142	1550	1550	1550	1550	0
300	20241018	143000	901345142	1550	1550	1550	1550	1
301	20241018	142900	901343592	1552	1552	1552	1552	100
302	20241018	142800	901188392	1552	1552	1552	1552	0
303	20241018	142700	901188392	1552	1552	1552	1552	2
304	20241018	142600	901185288	1552	1552	1552	1552	61
305	20241018	142500	901090616	1553	1553	1553	1553	400
306	20241018	142400	900469416	1553	1553	1553	1553	6
307	20241018	142300	900460098	1553	1553	1553	1553	0
308	20241018	142200	900460098	1553	1553	1553	1553	20
309	20241018	142100	900429038	1554	1554	1554	1554	0
310	20241018	142000	900429038	1554	1554	1554	1554	581
311	20241018	141900	899526164	1554	1554	1554	1554	0
312	20241018	141800	899526164	1554	1554	1554	1554	1520
313	20241018	141700	897164084	1554	1554	1554	1554	0
314	20241018	141600	897164084	1554	1554	1554	1554	0
315	20241018	141500	897164084	1554	1551	1554	1551	1353
316	20241018	141400	895061720	1551	1551	1551	1551	0
317	20241018	141300	895061720	1551	1551	1551	1551	434
318	20241018	141200	894388586	1550	1550	1550	1550	1124
319	20241018	141100	892646386	1549	1550	1550	1549	678
320	20241018	141000	891595817	1550	1550	1550	1550	0
321	20241018	140900	891595817	1550	1549	1550	1549	213
322	20241018	140800	891265668	1550	1550	1550	1550	0
323	20241018	140700	891265668	1550	1550	1550	1550	0
324	20241018	140600	891265668	1550	1550	1550	1550	287
325	20241018	140500	890820818	1550	1550	1550	1550	1610
326	20241018	140400	888325318	1550	1550	1550	1550	1
327	20241018	140300	888323768	1548	1548	1548	1548	500
328	20241018	140200	887549768	1549	1549	1549	1549	0
329	20241018	140100	887549768	1549	1549	1549	1549	0
330	20241018	140000	887549768	1549	1550	1550	1549	13419
331	20241018	135900	866759065	1550	1550	1550	1550	1000
332	20241018	135800	865209065	1550	1552	1552	1550	7000
333	20241018	135700	854355082	1553	1553	1553	1553	0
334	20241018	135600	854355082	1553	1555	1555	1553	3252
335	20241018	135500	849302759	1555	1555	1555	1555	280
336	20241018	135400	848867359	1555	1555	1555	1555	2
337	20241018	135300	848864249	1554	1554	1554	1554	0
338	20241018	135200	848864249	1554	1555	1555	1554	15
339	20241018	135100	848840936	1555	1555	1555	1555	11
340	20241018	135000	848823831	1555	1555	1555	1555	397
341	20241018	134900	848206496	1555	1554	1555	1554	2005
342	20241018	134800	845088726	1554	1554	1554	1554	1
343	20241018	134700	845087172	1554	1553	1555	1549	6460
344	20241018	134600	835043319	1555	1555	1555	1555	0
345	20241018	134500	835043319	1555	1550	1555	1548	1282
346	20241018	134400	833056216	1548	1553	1553	1548	2
347	20241018	134300	833053115	1550	1550	1550	1550	726
348	20241018	134200	831927815	1548	1550	1550	1548	2
349	20241018	134100	831924717	1549	1549	1549	1549	1
350	20241018	134000	831923168	1548	1547	1548	1547	1551
351	20241018	133900	829523065	1548	1546	1548	1546	647
352	20241018	133800	828522155	1548	1549	1549	1547	12181
353	20241018	133700	809656455	1550	1550	1550	1550	459
354	20241018	133600	808945005	1550	1550	1550	1550	1
355	20241018	133500	808943455	1550	1550	1550	1550	0
356	20241018	133400	808943455	1550	1550	1550	1550	0
357	20241018	133300	808943455	1550	1550	1550	1550	1
358	20241018	133200	808941905	1550	1549	1550	1549	411
359	20241018	133100	808305055	1550	1550	1550	1550	1586
360	20241018	133000	805846755	1553	1553	1553	1549	308
361	20241018	132900	805369655	1550	1548	1550	1548	88
362	20241018	132800	805233427	1548	1548	1554	1548	1181
363	20241018	132700	803399414	1548	1555	1555	1548	4632
364	20241018	132600	796225932	1555	1554	1555	1554	10001
365	20241018	132500	780684377	1554	1553	1554	1548	8590
366	20241018	132400	767346461	1553	1553	1553	1553	0
367	20241018	132300	767346461	1553	1547	1553	1547	130
368	20241018	132200	767144751	1553	1553	1553	1553	4
369	20241018	132100	767138539	1553	1553	1553	1553	0
370	20241018	132000	767138539	1553	1553	1553	1553	10
371	20241018	131900	767123009	1554	1554	1554	1554	0
372	20241018	131800	767123009	1554	1549	1555	1549	2697
373	20241018	131700	762940020	1550	1548	1550	1548	581
374	20241018	131600	762040199	1549	1546	1549	1545	2591
375	20241018	131500	758035512	1555	1550	1555	1550	755
376	20241018	131400	756865257	1550	1550	1550	1550	1143
377	20241018	131300	755093607	1550	1550	1550	1550	3788
378	20241018	131200	749222207	1550	1548	1550	1548	960
379	20241018	131100	747734407	1545	1547	1547	1545	638
380	20241018	131000	746748354	1548	1548	1548	1548	62
381	20241018	130900	746652378	1548	1550	1550	1548	5006
382	20241018	130800	738900066	1550	1550	1555	1550	57003
383	20241018	130700	650545331	1550	1555	1555	1550	51331
384	20241018	130600	570926066	1555	1555	1555	1553	726
385	20241018	130500	569797358	1555	1553	1555	1552	141
386	20241018	130400	569578486	1553	1553	1553	1553	86
387	20241018	130300	569444928	1555	1555	1555	1555	232
388	20241018	130200	569084168	1553	1555	1555	1553	1720
389	20241018	130100	566409714	1555	1555	1559	1554	10543
390	20241018	130000	550013927	1552	1558	1558	1552	44907
391	20241018	125900	480155014	1559	1559	1559	1559	10
392	20241018	125800	480139424	1559	1559	1559	1559	10
393	20241018	125700	480123834	1559	1560	1560	1558	1198
394	20241018	125600	478255136	1558	1558	1560	1558	1772
395	20241018	125500	475491160	1570	1570	1570	1570	1
396	20241018	125400	475489590	1571	1571	1571	1571	0
397	20241018	125300	475489590	1571	1570	1571	1570	601
398	20241018	125200	474546019	1570	1570	1570	1570	555
399	20241018	125100	473674669	1570	1570	1570	1570	1
400	20241018	125000	473673099	1570	1569	1570	1557	52994
401	20241018	124900	391110376	1570	1570	1570	1570	0
402	20241018	124800	391110376	1570	1559	1570	1559	2002
403	20241018	124700	387989236	1559	1559	1559	1559	1603
404	20241018	124600	385490159	1559	1559	1559	1559	0
405	20241018	124500	385490159	1559	1559	1559	1559	0
406	20241018	124400	385490159	1559	1560	1560	1559	3000
407	20241018	124300	380811605	1560	1560	1560	1560	1129
408	20241018	124200	379050365	1560	1560	1560	1560	0
409	20241018	124100	379050365	1560	1560	1560	1560	0
410	20241018	124000	379050365	1560	1560	1560	1560	47
411	20241018	123900	378977045	1566	1565	1566	1565	7787
412	20241018	123800	366787603	1560	1565	1565	1559	77489
413	20241018	123700	245805174	1570	1570	1570	1570	25
414	20241018	123600	245765924	1566	1566	1566	1566	0
415	20241018	123500	245765924	1566	1566	1566	1566	0
416	20241018	123400	245765924	1566	1572	1572	1566	12
417	20241018	123300	245747084	1565	1566	1566	1565	4899
418	20241018	123200	238079746	1565	1565	1565	1565	0
419	20241018	123100	238079746	1565	1572	1572	1565	414
420	20241018	123000	237431079	1566	1566	1566	1566	0
421	20241018	122900	237431079	1566	1566	1566	1566	10
422	20241018	122800	237415419	1573	1573	1573	1573	30
423	20241018	122700	237368229	1573	1573	1573	1573	50
424	20241018	122600	237289579	1573	1573	1573	1573	20
425	20241018	122500	237258119	1573	1573	1573	1573	0
426	20241018	122400	237258119	1573	1573	1573	1573	0
427	20241018	122300	237258119	1573	1573	1573	1573	0
428	20241018	122200	237258119	1573	1573	1573	1573	0
429	20241018	122100	237258119	1573	1573	1573	1573	3
430	20241018	122000	237253400	1573	1573	1573	1573	0
431	20241018	121900	237253400	1573	1573	1573	1573	0
432	20241018	121800	237253400	1573	1572	1573	1572	635
433	20241018	121700	236255014	1574	1574	1574	1574	0
434	20241018	121600	236255014	1574	1574	1574	1574	0
435	20241018	121500	236255014	1574	1574	1574	1574	0
436	20241018	121400	236255014	1574	1574	1574	1574	0
437	20241018	121300	236255014	1574	1574	1574	1574	0
438	20241018	121200	236255014	1574	1574	1574	1574	0
439	20241018	121100	236255014	1574	1574	1574	1574	0
440	20241018	121000	236255014	1574	1574	1574	1574	2
441	20241018	120900	236251866	1573	1572	1573	1572	4022
442	20241018	120800	229925273	1572	1572	1572	1572	0
443	20241018	120700	229925273	1572	1572	1572	1572	1600
444	20241018	120600	227410073	1572	1572	1572	1572	2000
445	20241018	120500	224266073	1572	1565	1572	1565	51
446	20241018	120400	224186251	1573	1573	1573	1573	0
447	20241018	120300	224186251	1573	1573	1573	1573	0
448	20241018	120200	224186251	1573	1573	1573	1573	0
449	20241018	120100	224186251	1573	1570	1573	1570	2500
450	20241018	120000	220257951	1573	1573	1573	1573	0
451	20241018	115900	220257951	1573	1573	1573	1573	0
452	20241018	115800	220257951	1573	1573	1573	1573	0
453	20241018	115700	220257951	1573	1573	1573	1573	0
454	20241018	115600	220257951	1573	1573	1573	1573	5
455	20241018	115500	220250086	1573	1568	1573	1568	1272
456	20241018	115400	218252305	1568	1568	1568	1568	1
457	20241018	115300	218250737	1568	1568	1568	1568	0
458	20241018	115200	218250737	1568	1568	1568	1564	2014
459	20241018	115100	215100609	1568	1568	1568	1565	3555
460	20241018	115000	209536586	1566	1567	1567	1566	3000
461	20241018	114900	204837767	1568	1568	1568	1568	310
462	20241018	114800	204351687	1568	1568	1568	1568	1
463	20241018	114700	204350119	1568	1568	1568	1568	3
464	20241018	114600	204345415	1568	1568	1568	1568	0
465	20241018	114500	204345415	1568	1568	1568	1568	10
466	20241018	114400	204329735	1568	1568	1568	1568	0
467	20241018	114300	204329735	1568	1568	1568	1568	0
468	20241018	114200	204329735	1568	1568	1568	1568	1
469	20241018	114100	204328167	1568	1568	1568	1568	40
470	20241018	114000	204265447	1568	1568	1568	1568	0
471	20241018	113900	204265447	1568	1568	1568	1568	10
472	20241018	113800	204249767	1570	1570	1570	1570	0
473	20241018	113700	204249767	1570	1570	1570	1570	0
474	20241018	113600	204249767	1570	1570	1570	1570	4
475	20241018	113500	204243487	1570	1570	1570	1570	0
476	20241018	113400	204243487	1570	1570	1570	1570	1
477	20241018	113300	204241917	1573	1573	1573	1573	0
478	20241018	113200	204241917	1573	1573	1573	1573	0
479	20241018	113100	204241917	1573	1573	1573	1573	0
480	20241018	113000	204241917	1573	1570	1573	1570	559
481	20241018	112900	203364284	1573	1573	1573	1573	1
482	20241018	112800	203362711	1574	1574	1574	1574	0
483	20241018	112700	203362711	1574	1574	1574	1574	0
484	20241018	112600	203362711	1574	1568	1574	1566	1349
485	20241018	112500	201248947	1574	1574	1574	1574	0
486	20241018	112400	201248947	1574	1574	1574	1574	1
487	20241018	112300	201247373	1574	1574	1574	1574	0
488	20241018	112200	201247373	1574	1574	1574	1574	0
489	20241018	112100	201247373	1574	1574	1574	1574	0
490	20241018	112000	201247373	1574	1574	1574	1574	1
491	20241018	111900	201245799	1570	1570	1570	1570	400
492	20241018	111800	200617799	1574	1574	1574	1574	0
493	20241018	111700	200617799	1574	1574	1574	1574	1
494	20241018	111600	200616225	1567	1567	1567	1567	2000
495	20241018	111500	197482225	1574	1574	1574	1574	0
496	20241018	111400	197482225	1574	1574	1574	1574	431
497	20241018	111300	196803831	1575	1575	1575	1575	0
498	20241018	111200	196803831	1575	1575	1575	1575	0
499	20241018	111100	196803831	1575	1575	1575	1575	0
500	20241018	111000	196803831	1575	1575	1575	1575	0
501	20241018	110900	196803831	1575	1575	1575	1575	1
502	20241018	110800	196802256	1574	1574	1574	1574	200
503	20241018	110700	196487456	1575	1575	1575	1575	1
504	20241018	110600	196485881	1576	1576	1576	1576	0
505	20241018	110500	196485881	1576	1576	1576	1576	0
506	20241018	110400	196485881	1576	1576	1576	1576	0
507	20241018	110300	196485881	1576	1576	1576	1576	0
508	20241018	110200	196485881	1576	1576	1576	1576	1
509	20241018	110100	196484305	1571	1571	1571	1571	0
510	20241018	110000	196484305	1571	1571	1571	1571	1201
511	20241018	105900	194597534	1571	1571	1571	1571	0
512	20241018	105800	194597534	1571	1571	1571	1571	0
513	20241018	105700	194597534	1571	1571	1571	1571	1
514	20241018	105600	194595963	1570	1571	1571	1570	16
515	20241018	105500	194570842	1571	1571	1571	1571	0
516	20241018	105400	194570842	1571	1566	1571	1566	1025
517	20241018	105300	192965687	1566	1566	1566	1566	1149
518	20241018	105200	191166353	1571	1571	1571	1571	8
519	20241018	105100	191153785	1571	1571	1571	1571	1
520	20241018	105000	191152214	1571	1571	1571	1571	0
521	20241018	104900	191152214	1571	1571	1571	1571	0
522	20241018	104800	191152214	1571	1568	1571	1568	1415
523	20241018	104700	188933491	1571	1571	1571	1571	0
524	20241018	104600	188933491	1571	1568	1571	1568	2
525	20241018	104500	188930352	1571	1569	1571	1569	21
526	20241018	104400	188897398	1568	1569	1569	1568	11
527	20241018	104300	188880147	1571	1571	1571	1571	1
528	20241018	104200	188878576	1568	1571	1571	1568	313
529	20241018	104100	188387789	1571	1571	1571	1571	0
530	20241018	104000	188387789	1571	1571	1571	1571	0
531	20241018	103900	188387789	1571	1568	1571	1568	85
532	20241018	103800	188254506	1568	1568	1568	1568	0
533	20241018	103700	188254506	1568	1568	1568	1568	1
534	20241018	103600	188252938	1568	1568	1568	1568	1
535	20241018	103500	188251370	1568	1568	1568	1568	300
536	20241018	103400	187780970	1566	1568	1568	1566	678
537	20241018	103300	186719220	1566	1568	1568	1566	21
538	20241018	103200	186686332	1567	1567	1567	1567	30
539	20241018	103100	186639322	1568	1568	1568	1568	0
540	20241018	103000	186639322	1568	1568	1568	1568	107
541	20241018	102900	186471546	1566	1568	1568	1566	2282
542	20241018	102800	182896778	1568	1570	1570	1568	1282
543	20241018	102700	180886050	1571	1571	1571	1571	0
544	20241018	102600	180886050	1571	1571	1571	1571	2
545	20241018	102500	180882908	1578	1578	1578	1578	500
546	20241018	102400	180093908	1578	1578	1578	1578	0
547	20241018	102300	180093908	1578	1578	1578	1578	500
548	20241018	102200	179304908	1578	1578	1578	1578	0
549	20241018	102100	179304908	1578	1578	1578	1578	0
550	20241018	102000	179304908	1578	1578	1578	1578	0
551	20241018	101900	179304908	1578	1578	1578	1578	1
552	20241018	101800	179303330	1571	1571	1571	1571	5
553	20241018	101700	179295475	1571	1570	1571	1569	4226
554	20241018	101600	172664875	1570	1569	1570	1569	153
555	20241018	101500	172424718	1569	1569	1569	1569	677
556	20241018	101400	171362505	1569	1569	1569	1569	0
557	20241018	101300	171362505	1569	1569	1569	1569	0
558	20241018	101200	171362505	1569	1569	1569	1569	5
559	20241018	101100	171354660	1569	1569	1569	1569	0
560	20241018	101000	171354660	1569	1569	1569	1569	1
561	20241018	100900	171353091	1569	1568	1569	1568	179
562	20241018	100800	171072318	1568	1568	1568	1568	0
563	20241018	100700	171072318	1568	1571	1571	1568	246
564	20241018	100600	170686355	1571	1571	1571	1571	5
565	20241018	100500	170678500	1569	1569	1569	1569	0
566	20241018	100400	170678500	1569	1569	1569	1569	0
567	20241018	100300	170678500	1569	1572	1572	1569	4333
568	20241018	100200	163874541	1571	1571	1571	1571	1508
569	20241018	100100	161505473	1572	1572	1572	1572	10
570	20241018	100000	161489753	1572	1572	1572	1571	631
571	20241018	095900	160498145	1572	1572	1572	1572	4
572	20241018	095800	160491857	1570	1570	1570	1570	340
573	20241018	095700	159958057	1570	1571	1571	1570	1655
574	20241018	095600	157358958	1570	1570	1570	1570	0
575	20241018	095500	157358958	1570	1570	1570	1570	0
576	20241018	095400	157358958	1570	1570	1570	1570	0
577	20241018	095300	157358958	1570	1570	1570	1570	0
578	20241018	095200	157358958	1570	1571	1571	1570	80
579	20241018	095100	157233350	1570	1570	1570	1570	0
580	20241018	095000	157233350	1570	1570	1570	1570	0
581	20241018	094900	157233350	1570	1570	1570	1570	0
582	20241018	094800	157233350	1570	1570	1570	1570	0
583	20241018	094700	157233350	1570	1570	1570	1570	1
584	20241018	094600	157231780	1575	1575	1575	1575	50
585	20241018	094500	157153030	1577	1577	1577	1577	673
586	20241018	094400	156091709	1577	1577	1577	1577	1
587	20241018	094300	156090132	1586	1577	1586	1577	510
588	20241018	094200	155285772	1577	1577	1577	1577	103
589	20241018	094100	155123341	1577	1576	1577	1576	115
590	20241018	094000	154942086	1576	1573	1576	1573	1788
591	20241018	093900	152125033	1573	1573	1573	1573	1
592	20241018	093800	152123460	1570	1573	1573	1570	12
593	20241018	093700	152104617	1560	1560	1560	1560	500
594	20241018	093600	151324617	1573	1573	1573	1573	5
595	20241018	093500	151316752	1574	1573	1574	1573	4
596	20241018	093400	151310457	1574	1574	1574	1574	2
597	20241018	093300	151307309	1576	1576	1576	1576	0
598	20241018	093200	151307309	1576	1576	1576	1576	1
599	20241018	093100	151305733	1559	1576	1576	1559	1301
600	20241018	093000	149277025	1568	1564	1568	1557	3010
601	20241018	092900	144561047	1556	1564	1564	1556	8285
602	20241018	092800	131632687	1563	1571	1571	1563	15957
603	20241018	092700	106585090	1577	1577	1577	1577	0
604	20241018	092600	106585090	1577	1570	1577	1570	5002
605	20241018	092500	98731934	1570	1570	1570	1570	8148
606	20241018	092400	85939574	1570	1575	1575	1570	16284
607	20241018	092300	60361309	1574	1577	1577	1574	8401
608	20241018	092200	47118894	1578	1578	1578	1577	7511
609	20241018	092100	35273846	1578	1579	1579	1578	4
610	20241018	092000	35267532	1578	1579	1579	1578	364
611	20241018	091900	34693138	1577	1577	1577	1577	0
612	20241018	091800	34693138	1577	1577	1577	1577	0
613	20241018	091700	34693138	1577	1577	1577	1577	1
614	20241018	091600	34691561	1587	1587	1587	1587	0
615	20241018	091500	34691561	1587	1585	1587	1585	76
616	20241018	091400	34571051	1577	1577	1577	1577	0
617	20241018	091300	34571051	1577	1576	1577	1575	6028
618	20241018	091200	25075838	1575	1582	1582	1575	10055
619	20241018	091100	9220439	1590	1590	1590	1590	0
620	20241018	091000	9220439	1590	1583	1590	1582	570
621	20241018	090900	8318682	1582	1583	1583	1582	213
622	20241018	090800	7981604	1590	1590	1590	1590	1
623	20241018	090700	7980014	1584	1590	1590	1584	392
624	20241018	090600	7358870	1584	1584	1584	1584	0
625	20241018	090500	7358870	1584	1586	1593	1584	1569
626	20241018	090400	4870765	1587	1587	1588	1586	853
627	20241018	090300	3517101	1586	1586	1586	1586	0
628	20241018	090200	3517101	1586	1586	1586	1586	0
629	20241018	090100	3517101	1586	1587	1587	1586	1294
630	20241018	090000	1464718	1587	1590	1593	1587	921