KissMeData/088790/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	200100	50200362	1835	1835	1835	1835	426
3	20241018	200000	50200362	1835	1835	1835	1835	0
4	20241018	195900	50200362	1835	1835	1835	1835	0
5	20241018	195800	50200362	1835	1835	1835	1835	0
6	20241018	195700	50200362	1835	1835	1835	1835	0
7	20241018	195600	50200362	1835	1835	1835	1835	0
8	20241018	195500	50200362	1835	1835	1835	1835	0
9	20241018	195400	50200362	1835	1835	1835	1835	0
10	20241018	195300	50200362	1835	1835	1835	1835	0
11	20241018	195200	50200362	1835	1835	1835	1835	0
12	20241018	195100	50200362	1835	1835	1835	1835	0
13	20241018	195000	50200362	1835	1835	1835	1835	0
14	20241018	194900	50200362	1835	1835	1835	1835	0
15	20241018	194800	50200362	1835	1835	1835	1835	0
16	20241018	194700	50200362	1835	1835	1835	1835	0
17	20241018	194600	50200362	1835	1835	1835	1835	0
18	20241018	194500	50200362	1835	1835	1835	1835	0
19	20241018	194400	50200362	1835	1835	1835	1835	0
20	20241018	194300	50200362	1835	1835	1835	1835	0
21	20241018	194200	50200362	1835	1835	1835	1835	0
22	20241018	194100	50200362	1835	1835	1835	1835	0
23	20241018	194000	50200362	1835	1835	1835	1835	0
24	20241018	193900	50200362	1835	1835	1835	1835	0
25	20241018	193800	50200362	1835	1835	1835	1835	0
26	20241018	193700	50200362	1835	1835	1835	1835	0
27	20241018	193600	50200362	1835	1835	1835	1835	0
28	20241018	193500	50200362	1835	1835	1835	1835	0
29	20241018	193400	50200362	1835	1835	1835	1835	0
30	20241018	193300	50200362	1835	1835	1835	1835	0
31	20241018	193200	50200362	1835	1835	1835	1835	0
32	20241018	193100	50200362	1835	1835	1835	1835	426
33	20241018	193000	50200362	1835	1835	1835	1835	0
34	20241018	192900	50200362	1835	1835	1835	1835	0
35	20241018	192800	50200362	1835	1835	1835	1835	0
36	20241018	192700	50200362	1835	1835	1835	1835	0
37	20241018	192600	50200362	1835	1835	1835	1835	0
38	20241018	192500	50200362	1835	1835	1835	1835	0
39	20241018	192400	50200362	1835	1835	1835	1835	0
40	20241018	192300	50200362	1835	1835	1835	1835	0
41	20241018	192200	50200362	1835	1835	1835	1835	0
42	20241018	192100	50200362	1835	1835	1835	1835	0
43	20241018	192000	50200362	1835	1835	1835	1835	0
44	20241018	191900	50200362	1835	1835	1835	1835	0
45	20241018	191800	50200362	1835	1835	1835	1835	0
46	20241018	191700	50200362	1835	1835	1835	1835	0
47	20241018	191600	50200362	1835	1835	1835	1835	0
48	20241018	191500	50200362	1835	1835	1835	1835	0
49	20241018	191400	50200362	1835	1835	1835	1835	0
50	20241018	191300	50200362	1835	1835	1835	1835	0
51	20241018	191200	50200362	1835	1835	1835	1835	0
52	20241018	191100	50200362	1835	1835	1835	1835	0
53	20241018	191000	50200362	1835	1835	1835	1835	0
54	20241018	190900	50200362	1835	1835	1835	1835	0
55	20241018	190800	50200362	1835	1835	1835	1835	0
56	20241018	190700	50200362	1835	1835	1835	1835	0
57	20241018	190600	50200362	1835	1835	1835	1835	0
58	20241018	190500	50200362	1835	1835	1835	1835	0
59	20241018	190400	50200362	1835	1835	1835	1835	0
60	20241018	190300	50200362	1835	1835	1835	1835	0
61	20241018	190200	50200362	1835	1835	1835	1835	0
62	20241018	190100	50200362	1835	1835	1835	1835	426
63	20241018	190000	50200362	1835	1835	1835	1835	0
64	20241018	185900	50200362	1835	1835	1835	1835	0
65	20241018	185800	50200362	1835	1835	1835	1835	0
66	20241018	185700	50200362	1835	1835	1835	1835	0
67	20241018	185600	50200362	1835	1835	1835	1835	0
68	20241018	185500	50200362	1835	1835	1835	1835	0
69	20241018	185400	50200362	1835	1835	1835	1835	0
70	20241018	185300	50200362	1835	1835	1835	1835	0
71	20241018	185200	50200362	1835	1835	1835	1835	0
72	20241018	185100	50200362	1835	1835	1835	1835	0
73	20241018	185000	50200362	1835	1835	1835	1835	0
74	20241018	184900	50200362	1835	1835	1835	1835	0
75	20241018	184800	50200362	1835	1835	1835	1835	0
76	20241018	184700	50200362	1835	1835	1835	1835	0
77	20241018	184600	50200362	1835	1835	1835	1835	0
78	20241018	184500	50200362	1835	1835	1835	1835	0
79	20241018	184400	50200362	1835	1835	1835	1835	0
80	20241018	184300	50200362	1835	1835	1835	1835	0
81	20241018	184200	50200362	1835	1835	1835	1835	0
82	20241018	184100	50200362	1835	1835	1835	1835	0
83	20241018	184000	50200362	1835	1835	1835	1835	0
84	20241018	183900	50200362	1835	1835	1835	1835	0
85	20241018	183800	50200362	1835	1835	1835	1835	0
86	20241018	183700	50200362	1835	1835	1835	1835	0
87	20241018	183600	50200362	1835	1835	1835	1835	0
88	20241018	183500	50200362	1835	1835	1835	1835	0
89	20241018	183400	50200362	1835	1835	1835	1835	0
90	20241018	183300	50200362	1835	1835	1835	1835	0
91	20241018	183200	50200362	1835	1835	1835	1835	0
92	20241018	183100	50200362	1835	1835	1835	1835	426
93	20241018	183000	50200362	1835	1835	1835	1835	0
94	20241018	182900	50200362	1835	1835	1835	1835	0
95	20241018	182800	50200362	1835	1835	1835	1835	0
96	20241018	182700	50200362	1835	1835	1835	1835	0
97	20241018	182600	50200362	1835	1835	1835	1835	0
98	20241018	182500	50200362	1835	1835	1835	1835	0
99	20241018	182400	50200362	1835	1835	1835	1835	0
100	20241018	182300	50200362	1835	1835	1835	1835	0
101	20241018	182200	50200362	1835	1835	1835	1835	0
102	20241018	182100	50200362	1835	1835	1835	1835	0
103	20241018	182000	50200362	1835	1835	1835	1835	0
104	20241018	181900	50200362	1835	1835	1835	1835	0
105	20241018	181800	50200362	1835	1835	1835	1835	0
106	20241018	181700	50200362	1835	1835	1835	1835	0
107	20241018	181600	50200362	1835	1835	1835	1835	0
108	20241018	181500	50200362	1835	1835	1835	1835	0
109	20241018	181400	50200362	1835	1835	1835	1835	0
110	20241018	181300	50200362	1835	1835	1835	1835	0
111	20241018	181200	50200362	1835	1835	1835	1835	0
112	20241018	181100	50200362	1835	1835	1835	1835	0
113	20241018	181000	50200362	1835	1835	1835	1835	0
114	20241018	180900	50200362	1835	1835	1835	1835	0
115	20241018	180800	50200362	1835	1835	1835	1835	0
116	20241018	180700	50200362	1835	1835	1835	1835	0
117	20241018	180600	50200362	1835	1835	1835	1835	0
118	20241018	180500	50200362	1835	1835	1835	1835	0
119	20241018	180400	50200362	1835	1835	1835	1835	0
120	20241018	180300	50200362	1835	1835	1835	1835	0
121	20241018	180200	50200362	1835	1835	1835	1835	0
122	20241018	180100	50200362	1835	1835	1835	1835	426
123	20241018	180000	50200362	1835	1835	1835	1835	0
124	20241018	175900	50200362	1835	1835	1835	1835	0
125	20241018	175800	50200362	1835	1835	1835	1835	0
126	20241018	175700	50200362	1835	1835	1835	1835	0
127	20241018	175600	50200362	1835	1835	1835	1835	0
128	20241018	175500	50200362	1835	1835	1835	1835	0
129	20241018	175400	50200362	1835	1835	1835	1835	0
130	20241018	175300	50200362	1835	1835	1835	1835	0
131	20241018	175200	50200362	1835	1835	1835	1835	0
132	20241018	175100	50200362	1835	1835	1835	1835	0
133	20241018	175000	50200362	1835	1835	1835	1835	0
134	20241018	174900	50200362	1835	1835	1835	1835	0
135	20241018	174800	50200362	1835	1835	1835	1835	0
136	20241018	174700	50200362	1835	1835	1835	1835	0
137	20241018	174600	50200362	1835	1835	1835	1835	0
138	20241018	174500	50200362	1835	1835	1835	1835	0
139	20241018	174400	50200362	1835	1835	1835	1835	0
140	20241018	174300	50200362	1835	1835	1835	1835	0
141	20241018	174200	50200362	1835	1835	1835	1835	0
142	20241018	174100	50200362	1835	1835	1835	1835	0
143	20241018	174000	50200362	1835	1835	1835	1835	0
144	20241018	173900	50200362	1835	1835	1835	1835	0
145	20241018	173800	50200362	1835	1835	1835	1835	0
146	20241018	173700	50200362	1835	1835	1835	1835	0
147	20241018	173600	50200362	1835	1835	1835	1835	0
148	20241018	173500	50200362	1835	1835	1835	1835	0
149	20241018	173400	50200362	1835	1835	1835	1835	0
150	20241018	173300	50200362	1835	1835	1835	1835	0
151	20241018	173200	50200362	1835	1835	1835	1835	0
152	20241018	173100	50200362	1835	1835	1835	1835	426
153	20241018	173000	50200362	1835	1835	1835	1835	0
154	20241018	172900	50200362	1835	1835	1835	1835	0
155	20241018	172800	50200362	1835	1835	1835	1835	0
156	20241018	172700	50200362	1835	1835	1835	1835	0
157	20241018	172600	50200362	1835	1835	1835	1835	0
158	20241018	172500	50200362	1835	1835	1835	1835	0
159	20241018	172400	50200362	1835	1835	1835	1835	0
160	20241018	172300	50200362	1835	1835	1835	1835	0
161	20241018	172200	50200362	1835	1835	1835	1835	0
162	20241018	172100	50200362	1835	1835	1835	1835	0
163	20241018	172000	50200362	1835	1835	1835	1835	0
164	20241018	171900	50200362	1835	1835	1835	1835	0
165	20241018	171800	50200362	1835	1835	1835	1835	0
166	20241018	171700	50200362	1835	1835	1835	1835	0
167	20241018	171600	50200362	1835	1835	1835	1835	0
168	20241018	171500	50200362	1835	1835	1835	1835	0
169	20241018	171400	50200362	1835	1835	1835	1835	0
170	20241018	171300	50200362	1835	1835	1835	1835	0
171	20241018	171200	50200362	1835	1835	1835	1835	0
172	20241018	171100	50200362	1835	1835	1835	1835	0
173	20241018	171000	50200362	1835	1835	1835	1835	0
174	20241018	170900	50200362	1835	1835	1835	1835	0
175	20241018	170800	50200362	1835	1835	1835	1835	0
176	20241018	170700	50200362	1835	1835	1835	1835	0
177	20241018	170600	50200362	1835	1835	1835	1835	0
178	20241018	170500	50200362	1835	1835	1835	1835	0
179	20241018	170400	50200362	1835	1835	1835	1835	0
180	20241018	170300	50200362	1835	1835	1835	1835	0
181	20241018	170200	50200362	1835	1835	1835	1835	0
182	20241018	170100	50200362	1835	1835	1835	1835	426
183	20241018	170000	50200362	1835	1835	1835	1835	0
184	20241018	165900	50200362	1835	1835	1835	1835	0
185	20241018	165800	50200362	1835	1835	1835	1835	0
186	20241018	165700	50200362	1835	1835	1835	1835	0
187	20241018	165600	50200362	1835	1835	1835	1835	0
188	20241018	165500	50200362	1835	1835	1835	1835	0
189	20241018	165400	50200362	1835	1835	1835	1835	0
190	20241018	165300	50200362	1835	1835	1835	1835	0
191	20241018	165200	50200362	1835	1835	1835	1835	0
192	20241018	165100	50200362	1835	1835	1835	1835	0
193	20241018	165000	50200362	1835	1835	1835	1835	0
194	20241018	164900	50200362	1835	1835	1835	1835	0
195	20241018	164800	50200362	1835	1835	1835	1835	0
196	20241018	164700	50200362	1835	1835	1835	1835	0
197	20241018	164600	50200362	1835	1835	1835	1835	0
198	20241018	164500	50200362	1835	1835	1835	1835	0
199	20241018	164400	50200362	1835	1835	1835	1835	0
200	20241018	164300	50200362	1835	1835	1835	1835	0
201	20241018	164200	50200362	1835	1835	1835	1835	0
202	20241018	164100	50200362	1835	1835	1835	1835	0
203	20241018	164000	50200362	1835	1835	1835	1835	0
204	20241018	163900	50200362	1835	1835	1835	1835	0
205	20241018	163800	50200362	1835	1835	1835	1835	0
206	20241018	163700	50200362	1835	1835	1835	1835	0
207	20241018	163600	50200362	1835	1835	1835	1835	0
208	20241018	163500	50200362	1835	1835	1835	1835	0
209	20241018	163400	50200362	1835	1835	1835	1835	0
210	20241018	163300	50200362	1835	1835	1835	1835	0
211	20241018	163200	50200362	1835	1835	1835	1835	0
212	20241018	163100	50200362	1835	1835	1835	1835	426
213	20241018	163000	50200362	1835	1835	1835	1835	0
214	20241018	162900	50200362	1835	1835	1835	1835	0
215	20241018	162800	50200362	1835	1835	1835	1835	0
216	20241018	162700	50200362	1835	1835	1835	1835	0
217	20241018	162600	50200362	1835	1835	1835	1835	0
218	20241018	162500	50200362	1835	1835	1835	1835	0
219	20241018	162400	50200362	1835	1835	1835	1835	0
220	20241018	162300	50200362	1835	1835	1835	1835	0
221	20241018	162200	50200362	1835	1835	1835	1835	0
222	20241018	162100	50200362	1835	1835	1835	1835	0
223	20241018	162000	50200362	1835	1835	1835	1835	0
224	20241018	161900	50200362	1835	1835	1835	1835	0
225	20241018	161800	50200362	1835	1835	1835	1835	0
226	20241018	161700	50200362	1835	1835	1835	1835	0
227	20241018	161600	50200362	1835	1835	1835	1835	0
228	20241018	161500	50200362	1835	1835	1835	1835	0
229	20241018	161400	50200362	1835	1835	1835	1835	0
230	20241018	161300	50200362	1835	1835	1835	1835	0
231	20241018	161200	50200362	1835	1835	1835	1835	0
232	20241018	161100	50200362	1835	1835	1835	1835	0
233	20241018	161000	50200362	1835	1835	1835	1835	0
234	20241018	160900	50200362	1835	1835	1835	1835	0
235	20241018	160800	50200362	1835	1835	1835	1835	0
236	20241018	160700	50200362	1835	1835	1835	1835	0
237	20241018	160600	50200362	1835	1835	1835	1835	0
238	20241018	160500	50200362	1835	1835	1835	1835	0
239	20241018	160400	50200362	1835	1835	1835	1835	0
240	20241018	160300	50200362	1835	1835	1835	1835	0
241	20241018	160200	50200362	1835	1835	1835	1835	0
242	20241018	160100	50200362	1835	1835	1835	1835	426
243	20241018	160000	50200362	1835	1835	1835	1835	0
244	20241018	155900	50200362	1835	1835	1835	1835	0
245	20241018	155800	50200362	1835	1835	1835	1835	0
246	20241018	155700	50200362	1835	1835	1835	1835	0
247	20241018	155600	50200362	1835	1835	1835	1835	0
248	20241018	155500	50200362	1835	1835	1835	1835	0
249	20241018	155400	50200362	1835	1835	1835	1835	0
250	20241018	155300	50200362	1835	1835	1835	1835	0
251	20241018	155200	50200362	1835	1835	1835	1835	0
252	20241018	155100	50200362	1835	1835	1835	1835	0
253	20241018	155000	50200362	1835	1835	1835	1835	0
254	20241018	154900	50200362	1835	1835	1835	1835	0
255	20241018	154800	50200362	1835	1835	1835	1835	0
256	20241018	154700	50200362	1835	1835	1835	1835	0
257	20241018	154600	50200362	1835	1835	1835	1835	0
258	20241018	154500	50200362	1835	1835	1835	1835	0
259	20241018	154400	50200362	1835	1835	1835	1835	0
260	20241018	154300	50200362	1835	1835	1835	1835	0
261	20241018	154200	50200362	1835	1835	1835	1835	0
262	20241018	154100	50200362	1835	1835	1835	1835	0
263	20241018	154000	50200362	1835	1835	1835	1835	0
264	20241018	153900	50200362	1835	1835	1835	1835	0
265	20241018	153800	50200362	1835	1835	1835	1835	0
266	20241018	153700	50200362	1835	1835	1835	1835	0
267	20241018	153600	50200362	1835	1835	1835	1835	0
268	20241018	153500	50200362	1835	1835	1835	1835	0
269	20241018	153400	50200362	1835	1835	1835	1835	0
270	20241018	153300	50200362	1835	1835	1835	1835	0
271	20241018	153200	50200362	1835	1835	1835	1835	0
272	20241018	153100	50200362	1835	1835	1835	1835	426
273	20241018	153000	50200362	1835	1835	1835	1835	426
274	20241018	152900	49418652	1837	1837	1837	1837	0
275	20241018	152800	49418652	1837	1837	1837	1837	0
276	20241018	152700	49418652	1837	1837	1837	1837	0
277	20241018	152600	49418652	1837	1837	1837	1837	0
278	20241018	152500	49418652	1837	1837	1837	1837	0
279	20241018	152400	49418652	1837	1837	1837	1837	0
280	20241018	152300	49418652	1837	1837	1837	1837	0
281	20241018	152200	49418652	1837	1837	1837	1837	0
282	20241018	152100	49418652	1837	1837	1837	1837	0
283	20241018	152000	49418652	1837	1837	1837	1837	0
284	20241018	151900	49418652	1837	1837	1837	1837	0
285	20241018	151800	49418652	1837	1837	1837	1837	0
286	20241018	151700	49418652	1837	1837	1837	1837	0
287	20241018	151600	49418652	1837	1837	1837	1837	0
288	20241018	151500	49418652	1837	1837	1837	1837	79
289	20241018	151400	49273529	1837	1837	1837	1837	0
290	20241018	151300	49273529	1837	1837	1837	1837	0
291	20241018	151200	49273529	1837	1837	1837	1837	0
292	20241018	151100	49273529	1837	1837	1837	1837	1
293	20241018	151000	49271692	1837	1837	1837	1837	243
294	20241018	150900	48825301	1835	1835	1835	1835	0
295	20241018	150800	48825301	1835	1837	1837	1835	2
296	20241018	150700	48821629	1835	1837	1837	1835	2
297	20241018	150600	48817957	1837	1836	1837	1835	255
298	20241018	150500	48349533	1837	1837	1837	1837	1
299	20241018	150400	48347696	1837	1837	1837	1837	0
300	20241018	150300	48347696	1837	1837	1837	1837	1
301	20241018	150200	48345859	1837	1837	1837	1837	1
302	20241018	150100	48344022	1837	1837	1837	1837	0
303	20241018	150000	48344022	1837	1837	1837	1837	63
304	20241018	145900	48228291	1839	1837	1839	1837	2
305	20241018	145800	48224615	1842	1842	1842	1842	0
306	20241018	145700	48224615	1842	1842	1842	1842	0
307	20241018	145600	48224615	1842	1839	1842	1839	55
308	20241018	145500	48123311	1837	1837	1837	1837	500
309	20241018	145400	47204811	1839	1839	1839	1839	0
310	20241018	145300	47204811	1839	1839	1839	1839	1
311	20241018	145200	47202972	1839	1839	1839	1839	0
312	20241018	145100	47202972	1839	1839	1839	1839	0
313	20241018	145000	47202972	1839	1839	1839	1839	1
314	20241018	144900	47201133	1837	1837	1837	1837	11
315	20241018	144800	47180926	1837	1837	1837	1837	1
316	20241018	144700	47179089	1837	1837	1842	1837	19
317	20241018	144600	47144176	1837	1837	1837	1837	20
318	20241018	144500	47107436	1837	1837	1837	1837	29
319	20241018	144400	47054163	1837	1837	1837	1837	20
320	20241018	144300	47017423	1837	1837	1837	1837	25
321	20241018	144200	46971498	1837	1837	1837	1837	22
322	20241018	144100	46931084	1837	1837	1837	1837	30
323	20241018	144000	46875974	1837	1837	1837	1837	19
324	20241018	143900	46841071	1837	1837	1837	1837	28
325	20241018	143800	46789635	1837	1837	1837	1837	18
326	20241018	143700	46756569	1837	1837	1837	1837	0
327	20241018	143600	46756569	1837	1837	1837	1837	0
328	20241018	143500	46756569	1837	1837	1837	1837	1
329	20241018	143400	46754732	1837	1837	1837	1837	0
330	20241018	143300	46754732	1837	1837	1837	1837	7
331	20241018	143200	46741873	1837	1837	1837	1837	22
332	20241018	143100	46701459	1837	1838	1838	1835	122
333	20241018	143000	46477572	1838	1838	1838	1838	15
334	20241018	142900	46450002	1838	1838	1838	1838	14
335	20241018	142800	46424270	1838	1838	1838	1838	0
336	20241018	142700	46424270	1838	1838	1838	1838	0
337	20241018	142600	46424270	1838	1838	1838	1838	1
338	20241018	142500	46422432	1838	1838	1838	1838	0
339	20241018	142400	46422432	1838	1838	1838	1838	0
340	20241018	142300	46422432	1838	1838	1838	1838	1
341	20241018	142200	46420594	1842	1842	1842	1842	0
342	20241018	142100	46420594	1842	1842	1842	1842	0
343	20241018	142000	46420594	1842	1838	1842	1838	2
344	20241018	141900	46416914	1838	1838	1838	1838	0
345	20241018	141800	46416914	1838	1838	1838	1838	3
346	20241018	141700	46411400	1838	1838	1841	1838	78
347	20241018	141600	46268033	1838	1838	1838	1838	40
348	20241018	141500	46194513	1838	1838	1838	1838	1
349	20241018	141400	46192675	1841	1838	1841	1838	2
350	20241018	141300	46188996	1837	1837	1837	1837	0
351	20241018	141200	46188996	1837	1837	1837	1837	0
352	20241018	141100	46188996	1837	1837	1837	1837	0
353	20241018	141000	46188996	1837	1837	1837	1837	0
354	20241018	140900	46188996	1837	1837	1837	1837	0
355	20241018	140800	46188996	1837	1837	1837	1837	0
356	20241018	140700	46188996	1837	1837	1837	1837	0
357	20241018	140600	46188996	1837	1837	1837	1837	6
358	20241018	140500	46177974	1837	1837	1837	1837	0
359	20241018	140400	46177974	1837	1837	1837	1837	0
360	20241018	140300	46177974	1837	1837	1837	1837	0
361	20241018	140200	46177974	1837	1837	1837	1837	0
362	20241018	140100	46177974	1837	1837	1837	1837	0
363	20241018	140000	46177974	1837	1837	1837	1837	0
364	20241018	135900	46177974	1837	1837	1837	1837	3
365	20241018	135800	46172463	1836	1836	1836	1836	0
366	20241018	135700	46172463	1836	1836	1836	1836	10
367	20241018	135600	46154103	1835	1835	1835	1835	4
368	20241018	135500	46146763	1837	1837	1837	1837	0
369	20241018	135400	46146763	1837	1837	1837	1837	0
370	20241018	135300	46146763	1837	1837	1837	1837	0
371	20241018	135200	46146763	1837	1836	1837	1836	5
372	20241018	135100	46137580	1836	1836	1836	1836	0
373	20241018	135000	46137580	1836	1836	1836	1836	0
374	20241018	134900	46137580	1836	1836	1836	1836	0
375	20241018	134800	46137580	1836	1836	1836	1836	0
376	20241018	134700	46137580	1836	1836	1836	1836	0
377	20241018	134600	46137580	1836	1836	1836	1836	0
378	20241018	134500	46137580	1836	1836	1836	1836	3
379	20241018	134400	46132072	1835	1835	1835	1835	0
380	20241018	134300	46132072	1835	1835	1835	1835	0
381	20241018	134200	46132072	1835	1835	1835	1835	0
382	20241018	134100	46132072	1835	1835	1835	1835	5
383	20241018	134000	46122897	1837	1837	1837	1837	0
384	20241018	133900	46122897	1837	1837	1837	1837	0
385	20241018	133800	46122897	1837	1837	1837	1837	3
386	20241018	133700	46117386	1837	1837	1837	1837	0
387	20241018	133600	46117386	1837	1837	1837	1837	0
388	20241018	133500	46117386	1837	1837	1837	1837	0
389	20241018	133400	46117386	1837	1837	1837	1837	0
390	20241018	133300	46117386	1837	1837	1837	1837	0
391	20241018	133200	46117386	1837	1836	1837	1836	600
392	20241018	133100	45015188	1836	1836	1836	1836	3
393	20241018	133000	45009680	1836	1836	1836	1836	0
394	20241018	132900	45009680	1836	1836	1836	1836	0
395	20241018	132800	45009680	1836	1836	1836	1836	0
396	20241018	132700	45009680	1836	1836	1836	1836	0
397	20241018	132600	45009680	1836	1836	1836	1836	7
398	20241018	132500	44996828	1836	1836	1836	1836	3
399	20241018	132400	44991320	1837	1837	1837	1837	3
400	20241018	132300	44985809	1838	1838	1838	1838	0
401	20241018	132200	44985809	1838	1838	1838	1838	2
402	20241018	132100	44982133	1838	1838	1838	1838	3
403	20241018	132000	44976619	1838	1838	1838	1838	0
404	20241018	131900	44976619	1838	1838	1838	1838	100
405	20241018	131800	44792819	1840	1840	1840	1840	1
406	20241018	131700	44790979	1840	1840	1840	1840	3
407	20241018	131600	44785459	1838	1837	1838	1837	863
408	20241018	131500	43199270	1837	1837	1837	1837	0
409	20241018	131400	43199270	1837	1837	1837	1837	5
410	20241018	131300	43190085	1838	1838	1838	1838	10
411	20241018	131200	43171705	1837	1837	1837	1837	2
412	20241018	131100	43168031	1837	1837	1837	1837	0
413	20241018	131000	43168031	1837	1837	1837	1837	3
414	20241018	130900	43162520	1839	1839	1839	1839	0
415	20241018	130800	43162520	1839	1839	1839	1839	0
416	20241018	130700	43162520	1839	1842	1842	1839	31
417	20241018	130600	43105471	1842	1848	1848	1840	2521
418	20241018	130500	38453939	1848	1848	1848	1848	0
419	20241018	130400	38453939	1848	1848	1848	1848	0
420	20241018	130300	38453939	1848	1850	1858	1848	9
421	20241018	130200	38437293	1848	1848	1848	1848	0
422	20241018	130100	38437293	1848	1848	1848	1848	0
423	20241018	130000	38437293	1848	1848	1848	1848	0
424	20241018	125900	38437293	1848	1848	1848	1848	0
425	20241018	125800	38437293	1848	1848	1848	1848	0
426	20241018	125700	38437293	1848	1848	1848	1848	0
427	20241018	125600	38437293	1848	1849	1849	1848	7
428	20241018	125500	38424354	1850	1850	1850	1850	0
429	20241018	125400	38424354	1850	1850	1850	1850	0
430	20241018	125300	38424354	1850	1850	1850	1850	0
431	20241018	125200	38424354	1850	1850	1850	1850	0
432	20241018	125100	38424354	1850	1850	1850	1850	0
433	20241018	125000	38424354	1850	1850	1850	1850	0
434	20241018	124900	38424354	1850	1850	1850	1850	3
435	20241018	124800	38418804	1849	1849	1849	1849	0
436	20241018	124700	38418804	1849	1849	1849	1849	0
437	20241018	124600	38418804	1849	1849	1849	1849	5
438	20241018	124500	38409559	1851	1851	1851	1851	0
439	20241018	124400	38409559	1851	1851	1851	1851	0
440	20241018	124300	38409559	1851	1851	1851	1851	0
441	20241018	124200	38409559	1851	1851	1851	1851	0
442	20241018	124100	38409559	1851	1851	1851	1851	0
443	20241018	124000	38409559	1851	1851	1851	1851	52
444	20241018	123900	38313307	1851	1851	1851	1851	3
445	20241018	123800	38307754	1849	1850	1850	1849	7
446	20241018	123700	38294809	1848	1848	1849	1848	11
447	20241018	123600	38274480	1848	1848	1848	1848	19
448	20241018	123500	38239368	1859	1848	1859	1848	134
449	20241018	123400	37990419	1848	1848	1848	1848	5
450	20241018	123300	37981179	1848	1848	1848	1848	0
451	20241018	123200	37981179	1848	1848	1848	1848	15
452	20241018	123100	37953459	1848	1847	1848	1847	11
453	20241018	123000	37933136	1848	1846	1848	1845	23
454	20241018	122900	37890678	1846	1850	1850	1846	69
455	20241018	122800	37763174	1848	1849	1849	1846	78
456	20241018	122700	37619055	1847	1845	1859	1845	44
457	20241018	122600	37537712	1845	1844	1856	1844	63
458	20241018	122500	37421343	1844	1842	1844	1842	1502
459	20241018	122400	34654619	1842	1842	1842	1842	733
460	20241018	122300	33304433	1842	1842	1842	1842	0
461	20241018	122200	33304433	1842	1841	1842	1841	135
462	20241018	122100	33055792	1840	1840	1840	1840	0
463	20241018	122000	33055792	1840	1840	1840	1840	0
464	20241018	121900	33055792	1840	1840	1840	1840	0
465	20241018	121800	33055792	1840	1840	1840	1840	0
466	20241018	121700	33055792	1840	1840	1840	1840	0
467	20241018	121600	33055792	1840	1840	1840	1840	5
468	20241018	121500	33046592	1840	1840	1840	1840	0
469	20241018	121400	33046592	1840	1840	1840	1840	10
470	20241018	121300	33028192	1840	1840	1840	1840	0
471	20241018	121200	33028192	1840	1840	1840	1840	0
472	20241018	121100	33028192	1840	1838	1840	1838	126
473	20241018	121000	32796354	1839	1839	1839	1839	0
474	20241018	120900	32796354	1839	1839	1839	1839	0
475	20241018	120800	32796354	1839	1837	1839	1837	35
476	20241018	120700	32732011	1835	1835	1835	1835	0
477	20241018	120600	32732011	1835	1835	1835	1835	0
478	20241018	120500	32732011	1835	1835	1835	1835	0
479	20241018	120400	32732011	1835	1835	1835	1835	0
480	20241018	120300	32732011	1835	1835	1835	1835	0
481	20241018	120200	32732011	1835	1835	1835	1835	0
482	20241018	120100	32732011	1835	1835	1835	1835	0
483	20241018	120000	32732011	1835	1835	1835	1835	0
484	20241018	115900	32732011	1835	1835	1835	1835	5
485	20241018	115800	32722836	1834	1834	1834	1834	0
486	20241018	115700	32722836	1834	1834	1834	1834	0
487	20241018	115600	32722836	1834	1834	1834	1834	0
488	20241018	115500	32722836	1834	1834	1834	1834	0
489	20241018	115400	32722836	1834	1834	1834	1834	0
490	20241018	115300	32722836	1834	1834	1834	1834	0
491	20241018	115200	32722836	1834	1834	1834	1834	0
492	20241018	115100	32722836	1834	1834	1834	1834	5
493	20241018	115000	32713666	1838	1838	1838	1838	0
494	20241018	114900	32713666	1838	1838	1838	1838	0
495	20241018	114800	32713666	1838	1838	1838	1838	0
496	20241018	114700	32713666	1838	1838	1838	1838	0
497	20241018	114600	32713666	1838	1838	1838	1838	0
498	20241018	114500	32713666	1838	1838	1838	1838	0
499	20241018	114400	32713666	1838	1838	1838	1838	0
500	20241018	114300	32713666	1838	1836	1838	1836	337
501	20241018	114200	32094262	1839	1835	1840	1835	33
502	20241018	114100	32033634	1834	1834	1834	1834	0
503	20241018	114000	32033634	1834	1834	1834	1834	11
504	20241018	113900	32013460	1839	1834	1839	1834	17
505	20241018	113800	31982238	1834	1834	1834	1834	21
506	20241018	113700	31943724	1834	1834	1834	1834	1034
507	20241018	113600	30047368	1832	1834	1834	1832	46
508	20241018	113500	29963006	1834	1834	1834	1834	88
509	20241018	113400	29801614	1834	1834	1834	1834	21
510	20241018	113300	29763100	1834	1834	1834	1834	25
511	20241018	113200	29717250	1834	1834	1841	1834	30
512	20241018	113100	29662150	1834	1834	1839	1834	53
513	20241018	113000	29564850	1834	1834	1839	1834	24
514	20241018	112900	29520820	1834	1834	1840	1834	25
515	20241018	112800	29474904	1834	1834	1840	1834	30
516	20241018	112700	29419830	1834	1834	1840	1832	21
517	20241018	112600	29381270	1834	1834	1834	1834	0
518	20241018	112500	29381270	1834	1833	1834	1833	7
519	20241018	112400	29368437	1832	1832	1832	1832	0
520	20241018	112300	29368437	1832	1832	1832	1832	0
521	20241018	112200	29368437	1832	1832	1832	1832	0
522	20241018	112100	29368437	1832	1832	1832	1832	0
523	20241018	112000	29368437	1832	1832	1832	1832	1
524	20241018	111900	29366605	1834	1833	1834	1833	2183
525	20241018	111800	25364075	1832	1832	1832	1832	0
526	20241018	111700	25364075	1832	1832	1832	1832	0
527	20241018	111600	25364075	1832	1832	1832	1832	5
528	20241018	111500	25354915	1832	1832	1832	1832	0
529	20241018	111400	25354915	1832	1832	1832	1832	0
530	20241018	111300	25354915	1832	1832	1832	1832	0
531	20241018	111200	25354915	1832	1832	1832	1832	5
532	20241018	111100	25345755	1832	1833	1833	1832	48
533	20241018	111000	25257772	1833	1834	1834	1833	64
534	20241018	110900	25140405	1835	1841	1841	1835	2539
535	20241018	110800	20472706	1841	1841	1841	1841	0
536	20241018	110700	20472706	1841	1841	1841	1841	0
537	20241018	110600	20472706	1841	1841	1841	1841	0
538	20241018	110500	20472706	1841	1841	1841	1841	1
539	20241018	110400	20470865	1842	1842	1842	1842	11
540	20241018	110300	20450603	1842	1842	1842	1842	0
541	20241018	110200	20450603	1842	1842	1842	1842	0
542	20241018	110100	20450603	1842	1842	1842	1842	0
543	20241018	110000	20450603	1842	1842	1842	1842	0
544	20241018	105900	20450603	1842	1842	1842	1842	0
545	20241018	105800	20450603	1842	1842	1842	1842	1
546	20241018	105700	20448761	1842	1842	1842	1842	0
547	20241018	105600	20448761	1842	1842	1842	1842	0
548	20241018	105500	20448761	1842	1842	1842	1842	0
549	20241018	105400	20448761	1842	1842	1842	1842	0
550	20241018	105300	20448761	1842	1842	1842	1842	5
551	20241018	105200	20439551	1842	1842	1842	1842	0
552	20241018	105100	20439551	1842	1844	1844	1842	88
553	20241018	105000	20277352	1844	1844	1844	1844	0
554	20241018	104900	20277352	1844	1852	1852	1844	2221
555	20241018	104800	16164308	1855	1854	1855	1854	9
556	20241018	104700	16147615	1854	1852	1854	1852	3
557	20241018	104600	16142056	1851	1851	1851	1851	8
558	20241018	104500	16127248	1851	1851	1851	1851	0
559	20241018	104400	16127248	1851	1851	1851	1851	0
560	20241018	104300	16127248	1851	1851	1851	1851	0
561	20241018	104200	16127248	1851	1851	1851	1851	0
562	20241018	104100	16127248	1851	1851	1851	1851	0
563	20241018	104000	16127248	1851	1851	1851	1851	0
564	20241018	103900	16127248	1851	1851	1851	1851	1
565	20241018	103800	16125397	1849	1849	1849	1849	0
566	20241018	103700	16125397	1849	1850	1850	1849	7
567	20241018	103600	16112452	1850	1850	1850	1850	0
568	20241018	103500	16112452	1850	1848	1850	1848	16
569	20241018	103400	16082878	1848	1847	1848	1847	22
570	20241018	103300	16042227	1846	1846	1846	1846	0
571	20241018	103200	16042227	1846	1846	1846	1846	0
572	20241018	103100	16042227	1846	1846	1846	1846	5
573	20241018	103000	16032997	1846	1846	1846	1846	0
574	20241018	102900	16032997	1846	1846	1846	1846	0
575	20241018	102800	16032997	1846	1846	1846	1846	0
576	20241018	102700	16032997	1846	1846	1846	1846	0
577	20241018	102600	16032997	1846	1846	1846	1846	0
578	20241018	102500	16032997	1846	1846	1846	1846	0
579	20241018	102400	16032997	1846	1846	1846	1846	0
580	20241018	102300	16032997	1846	1846	1846	1846	0
581	20241018	102200	16032997	1846	1846	1846	1846	0
582	20241018	102100	16032997	1846	1848	1848	1846	9
583	20241018	102000	16016367	1848	1848	1848	1848	2
584	20241018	101900	16012671	1846	1846	1846	1846	0
585	20241018	101800	16012671	1846	1846	1846	1846	0
586	20241018	101700	16012671	1846	1846	1846	1846	0
587	20241018	101600	16012671	1846	1846	1846	1846	0
588	20241018	101500	16012671	1846	1846	1846	1846	0
589	20241018	101400	16012671	1846	1846	1846	1846	1
590	20241018	101300	16010825	1850	1850	1850	1850	0
591	20241018	101200	16010825	1850	1850	1850	1850	0
592	20241018	101100	16010825	1850	1850	1850	1850	0
593	20241018	101000	16010825	1850	1850	1850	1850	0
594	20241018	100900	16010825	1850	1850	1850	1850	0
595	20241018	100800	16010825	1850	1850	1850	1850	4
596	20241018	100700	16003425	1850	1844	1850	1844	97
597	20241018	100600	15824266	1840	1840	1840	1840	3
598	20241018	100500	15818746	1843	1843	1843	1843	33
599	20241018	100400	15757927	1844	1841	1844	1840	145
600	20241018	100300	15490726	1841	1841	1841	1841	0
601	20241018	100200	15490726	1841	1841	1841	1841	0
602	20241018	100100	15490726	1841	1828	1841	1827	599
603	20241018	100000	14395341	1829	1816	1829	1816	139
604	20241018	095900	14141454	1818	1817	1818	1816	45
605	20241018	095800	14059701	1817	1812	1817	1810	49
606	20241018	095700	13970835	1812	1808	1812	1803	47
607	20241018	095600	13885863	1808	1804	1808	1804	42
608	20241018	095500	13810038	1803	1803	1803	1803	0
609	20241018	095400	13810038	1803	1803	1803	1803	0
610	20241018	095300	13810038	1803	1803	1803	1803	0
611	20241018	095200	13810038	1803	1804	1808	1803	5
612	20241018	095100	13801007	1802	1802	1802	1802	0
613	20241018	095000	13801007	1802	1802	1802	1802	0
614	20241018	094900	13801007	1802	1802	1802	1802	0
615	20241018	094800	13801007	1802	1812	1814	1802	270
616	20241018	094700	13311282	1802	1813	1813	1802	21
617	20241018	094600	13273220	1813	1813	1813	1813	50
618	20241018	094500	13182570	1800	1814	1814	1800	14
619	20241018	094400	13157214	1815	1814	1815	1814	10
620	20241018	094300	13139065	1814	1814	1814	1814	9
621	20241018	094200	13122739	1814	1814	1816	1814	66
622	20241018	094100	13002958	1814	1814	1814	1814	54
623	20241018	094000	12905002	1814	1813	1829	1813	86
624	20241018	093900	12748965	1813	1813	1813	1813	31
625	20241018	093800	12692762	1813	1813	1813	1813	50
626	20241018	093700	12602112	1813	1813	1813	1812	23
627	20241018	093600	12560414	1812	1813	1813	1812	2
628	20241018	093500	12556789	1813	1813	1813	1813	34
629	20241018	093400	12495147	1812	1813	1813	1812	60
630	20241018	093300	12386371	1813	1813	1813	1812	30
631	20241018	093200	12331983	1812	1810	1817	1810	13
632	20241018	093100	12308438	1802	1818	1825	1800	1132
633	20241018	093000	10268434	1819	1840	1840	1819	766
634	20241018	092900	8869537	1839	1839	1839	1839	0
635	20241018	092800	8869537	1839	1839	1839	1839	0
636	20241018	092700	8869537	1839	1839	1839	1839	0
637	20241018	092600	8869537	1839	1843	1844	1839	326
638	20241018	092500	8268437	1843	1843	1843	1843	2
639	20241018	092400	8264751	1844	1844	1844	1844	0
640	20241018	092300	8264751	1844	1843	1844	1843	46
641	20241018	092200	8179953	1842	1842	1842	1842	16
642	20241018	092100	8150481	1842	1841	1842	1841	929
643	20241018	092000	6439268	1840	1840	1857	1840	106
644	20241018	091900	6244005	1843	1852	1852	1843	414
645	20241018	091800	5479257	1852	1852	1852	1852	1000
646	20241018	091700	3627257	1852	1850	1852	1850	409
647	20241018	091600	2869807	1858	1858	1858	1858	0
648	20241018	091500	2869807	1858	1858	1858	1858	148
649	20241018	091400	2594823	1858	1858	1858	1858	0
650	20241018	091300	2594823	1858	1852	1858	1852	150
651	20241018	091200	2316649	1850	1848	1850	1848	50
652	20241018	091100	2224173	1847	1847	1847	1847	0
653	20241018	091000	2224173	1847	1847	1847	1847	1
654	20241018	090900	2222326	1846	1846	1846	1846	35
655	20241018	090800	2157716	1844	1844	1844	1844	0
656	20241018	090700	2157716	1844	1844	1844	1844	0
657	20241018	090600	2157716	1844	1844	1844	1844	0
658	20241018	090500	2157716	1844	1844	1844	1844	0
659	20241018	090400	2157716	1844	1829	1844	1829	117
660	20241018	090300	1942253	1775	1775	1775	1775	0
661	20241018	090200	1942253	1775	1775	1775	1775	0
662	20241018	090100	1942253	1775	1775	1775	1775	0
663	20241018	090000	1942253	1775	1820	1821	1775	951