KissMeData/034830/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	191800	78755836	1057	1057	1057	1057	66
3	20241018	191700	78755836	1057	1057	1057	1057	0
4	20241018	191600	78755836	1057	1057	1057	1057	0
5	20241018	191500	78755836	1057	1057	1057	1057	0
6	20241018	191400	78755836	1057	1057	1057	1057	0
7	20241018	191300	78755836	1057	1057	1057	1057	0
8	20241018	191200	78755836	1057	1057	1057	1057	0
9	20241018	191100	78755836	1057	1057	1057	1057	0
10	20241018	191000	78755836	1057	1057	1057	1057	0
11	20241018	190900	78755836	1057	1057	1057	1057	0
12	20241018	190800	78755836	1057	1057	1057	1057	0
13	20241018	190700	78755836	1057	1057	1057	1057	0
14	20241018	190600	78755836	1057	1057	1057	1057	0
15	20241018	190500	78755836	1057	1057	1057	1057	0
16	20241018	190400	78755836	1057	1057	1057	1057	0
17	20241018	190300	78755836	1057	1057	1057	1057	0
18	20241018	190200	78755836	1057	1057	1057	1057	0
19	20241018	190100	78755836	1057	1057	1057	1057	0
20	20241018	190000	78755836	1057	1057	1057	1057	0
21	20241018	185900	78755836	1057	1057	1057	1057	0
22	20241018	185800	78755836	1057	1057	1057	1057	0
23	20241018	185700	78755836	1057	1057	1057	1057	0
24	20241018	185600	78755836	1057	1057	1057	1057	0
25	20241018	185500	78755836	1057	1057	1057	1057	0
26	20241018	185400	78755836	1057	1057	1057	1057	0
27	20241018	185300	78755836	1057	1057	1057	1057	0
28	20241018	185200	78755836	1057	1057	1057	1057	0
29	20241018	185100	78755836	1057	1057	1057	1057	0
30	20241018	185000	78755836	1057	1057	1057	1057	0
31	20241018	184900	78755836	1057	1057	1057	1057	0
32	20241018	184800	78755836	1057	1057	1057	1057	66
33	20241018	184700	78755836	1057	1057	1057	1057	0
34	20241018	184600	78755836	1057	1057	1057	1057	0
35	20241018	184500	78755836	1057	1057	1057	1057	0
36	20241018	184400	78755836	1057	1057	1057	1057	0
37	20241018	184300	78755836	1057	1057	1057	1057	0
38	20241018	184200	78755836	1057	1057	1057	1057	0
39	20241018	184100	78755836	1057	1057	1057	1057	0
40	20241018	184000	78755836	1057	1057	1057	1057	0
41	20241018	183900	78755836	1057	1057	1057	1057	0
42	20241018	183800	78755836	1057	1057	1057	1057	0
43	20241018	183700	78755836	1057	1057	1057	1057	0
44	20241018	183600	78755836	1057	1057	1057	1057	0
45	20241018	183500	78755836	1057	1057	1057	1057	0
46	20241018	183400	78755836	1057	1057	1057	1057	0
47	20241018	183300	78755836	1057	1057	1057	1057	0
48	20241018	183200	78755836	1057	1057	1057	1057	0
49	20241018	183100	78755836	1057	1057	1057	1057	0
50	20241018	183000	78755836	1057	1057	1057	1057	0
51	20241018	182900	78755836	1057	1057	1057	1057	0
52	20241018	182800	78755836	1057	1057	1057	1057	0
53	20241018	182700	78755836	1057	1057	1057	1057	0
54	20241018	182600	78755836	1057	1057	1057	1057	0
55	20241018	182500	78755836	1057	1057	1057	1057	0
56	20241018	182400	78755836	1057	1057	1057	1057	0
57	20241018	182300	78755836	1057	1057	1057	1057	0
58	20241018	182200	78755836	1057	1057	1057	1057	0
59	20241018	182100	78755836	1057	1057	1057	1057	0
60	20241018	182000	78755836	1057	1057	1057	1057	0
61	20241018	181900	78755836	1057	1057	1057	1057	0
62	20241018	181800	78755836	1057	1057	1057	1057	66
63	20241018	181700	78755836	1057	1057	1057	1057	0
64	20241018	181600	78755836	1057	1057	1057	1057	0
65	20241018	181500	78755836	1057	1057	1057	1057	0
66	20241018	181400	78755836	1057	1057	1057	1057	0
67	20241018	181300	78755836	1057	1057	1057	1057	0
68	20241018	181200	78755836	1057	1057	1057	1057	0
69	20241018	181100	78755836	1057	1057	1057	1057	0
70	20241018	181000	78755836	1057	1057	1057	1057	0
71	20241018	180900	78755836	1057	1057	1057	1057	0
72	20241018	180800	78755836	1057	1057	1057	1057	0
73	20241018	180700	78755836	1057	1057	1057	1057	0
74	20241018	180600	78755836	1057	1057	1057	1057	0
75	20241018	180500	78755836	1057	1057	1057	1057	0
76	20241018	180400	78755836	1057	1057	1057	1057	0
77	20241018	180300	78755836	1057	1057	1057	1057	0
78	20241018	180200	78755836	1057	1057	1057	1057	0
79	20241018	180100	78755836	1057	1057	1057	1057	0
80	20241018	180000	78755836	1057	1057	1057	1057	0
81	20241018	175900	78755836	1057	1057	1057	1057	0
82	20241018	175800	78755836	1057	1057	1057	1057	0
83	20241018	175700	78755836	1057	1057	1057	1057	0
84	20241018	175600	78755836	1057	1057	1057	1057	0
85	20241018	175500	78755836	1057	1057	1057	1057	0
86	20241018	175400	78755836	1057	1057	1057	1057	0
87	20241018	175300	78755836	1057	1057	1057	1057	0
88	20241018	175200	78755836	1057	1057	1057	1057	0
89	20241018	175100	78755836	1057	1057	1057	1057	0
90	20241018	175000	78755836	1057	1057	1057	1057	0
91	20241018	174900	78755836	1057	1057	1057	1057	0
92	20241018	174800	78755836	1057	1057	1057	1057	66
93	20241018	174700	78755836	1057	1057	1057	1057	0
94	20241018	174600	78755836	1057	1057	1057	1057	0
95	20241018	174500	78755836	1057	1057	1057	1057	0
96	20241018	174400	78755836	1057	1057	1057	1057	0
97	20241018	174300	78755836	1057	1057	1057	1057	0
98	20241018	174200	78755836	1057	1057	1057	1057	0
99	20241018	174100	78755836	1057	1057	1057	1057	0
100	20241018	174000	78755836	1057	1057	1057	1057	0
101	20241018	173900	78755836	1057	1057	1057	1057	0
102	20241018	173800	78755836	1057	1057	1057	1057	0
103	20241018	173700	78755836	1057	1057	1057	1057	0
104	20241018	173600	78755836	1057	1057	1057	1057	0
105	20241018	173500	78755836	1057	1057	1057	1057	0
106	20241018	173400	78755836	1057	1057	1057	1057	0
107	20241018	173300	78755836	1057	1057	1057	1057	0
108	20241018	173200	78755836	1057	1057	1057	1057	0
109	20241018	173100	78755836	1057	1057	1057	1057	0
110	20241018	173000	78755836	1057	1057	1057	1057	0
111	20241018	172900	78755836	1057	1057	1057	1057	0
112	20241018	172800	78755836	1057	1057	1057	1057	0
113	20241018	172700	78755836	1057	1057	1057	1057	0
114	20241018	172600	78755836	1057	1057	1057	1057	0
115	20241018	172500	78755836	1057	1057	1057	1057	0
116	20241018	172400	78755836	1057	1057	1057	1057	0
117	20241018	172300	78755836	1057	1057	1057	1057	0
118	20241018	172200	78755836	1057	1057	1057	1057	0
119	20241018	172100	78755836	1057	1057	1057	1057	0
120	20241018	172000	78755836	1057	1057	1057	1057	0
121	20241018	171900	78755836	1057	1057	1057	1057	0
122	20241018	171800	78755836	1057	1057	1057	1057	66
123	20241018	171700	78755836	1057	1057	1057	1057	0
124	20241018	171600	78755836	1057	1057	1057	1057	0
125	20241018	171500	78755836	1057	1057	1057	1057	0
126	20241018	171400	78755836	1057	1057	1057	1057	0
127	20241018	171300	78755836	1057	1057	1057	1057	0
128	20241018	171200	78755836	1057	1057	1057	1057	0
129	20241018	171100	78755836	1057	1057	1057	1057	0
130	20241018	171000	78755836	1057	1057	1057	1057	0
131	20241018	170900	78755836	1057	1057	1057	1057	0
132	20241018	170800	78755836	1057	1057	1057	1057	0
133	20241018	170700	78755836	1057	1057	1057	1057	0
134	20241018	170600	78755836	1057	1057	1057	1057	0
135	20241018	170500	78755836	1057	1057	1057	1057	0
136	20241018	170400	78755836	1057	1057	1057	1057	0
137	20241018	170300	78755836	1057	1057	1057	1057	0
138	20241018	170200	78755836	1057	1057	1057	1057	0
139	20241018	170100	78755836	1057	1057	1057	1057	0
140	20241018	170000	78755836	1057	1057	1057	1057	0
141	20241018	165900	78755836	1057	1057	1057	1057	0
142	20241018	165800	78755836	1057	1057	1057	1057	0
143	20241018	165700	78755836	1057	1057	1057	1057	0
144	20241018	165600	78755836	1057	1057	1057	1057	0
145	20241018	165500	78755836	1057	1057	1057	1057	0
146	20241018	165400	78755836	1057	1057	1057	1057	0
147	20241018	165300	78755836	1057	1057	1057	1057	0
148	20241018	165200	78755836	1057	1057	1057	1057	0
149	20241018	165100	78755836	1057	1057	1057	1057	0
150	20241018	165000	78755836	1057	1057	1057	1057	0
151	20241018	164900	78755836	1057	1057	1057	1057	0
152	20241018	164800	78755836	1057	1057	1057	1057	66
153	20241018	164700	78755836	1057	1057	1057	1057	0
154	20241018	164600	78755836	1057	1057	1057	1057	0
155	20241018	164500	78755836	1057	1057	1057	1057	0
156	20241018	164400	78755836	1057	1057	1057	1057	0
157	20241018	164300	78755836	1057	1057	1057	1057	0
158	20241018	164200	78755836	1057	1057	1057	1057	0
159	20241018	164100	78755836	1057	1057	1057	1057	0
160	20241018	164000	78755836	1057	1057	1057	1057	0
161	20241018	163900	78755836	1057	1057	1057	1057	0
162	20241018	163800	78755836	1057	1057	1057	1057	0
163	20241018	163700	78755836	1057	1057	1057	1057	0
164	20241018	163600	78755836	1057	1057	1057	1057	0
165	20241018	163500	78755836	1057	1057	1057	1057	0
166	20241018	163400	78755836	1057	1057	1057	1057	0
167	20241018	163300	78755836	1057	1057	1057	1057	0
168	20241018	163200	78755836	1057	1057	1057	1057	0
169	20241018	163100	78755836	1057	1057	1057	1057	0
170	20241018	163000	78755836	1057	1057	1057	1057	0
171	20241018	162900	78755836	1057	1057	1057	1057	0
172	20241018	162800	78755836	1057	1057	1057	1057	0
173	20241018	162700	78755836	1057	1057	1057	1057	0
174	20241018	162600	78755836	1057	1057	1057	1057	0
175	20241018	162500	78755836	1057	1057	1057	1057	0
176	20241018	162400	78755836	1057	1057	1057	1057	0
177	20241018	162300	78755836	1057	1057	1057	1057	0
178	20241018	162200	78755836	1057	1057	1057	1057	0
179	20241018	162100	78755836	1057	1057	1057	1057	0
180	20241018	162000	78755836	1057	1057	1057	1057	0
181	20241018	161900	78755836	1057	1057	1057	1057	0
182	20241018	161800	78755836	1057	1057	1057	1057	66
183	20241018	161700	78755836	1057	1057	1057	1057	0
184	20241018	161600	78755836	1057	1057	1057	1057	0
185	20241018	161500	78755836	1057	1057	1057	1057	0
186	20241018	161400	78755836	1057	1057	1057	1057	0
187	20241018	161300	78755836	1057	1057	1057	1057	0
188	20241018	161200	78755836	1057	1057	1057	1057	0
189	20241018	161100	78755836	1057	1057	1057	1057	0
190	20241018	161000	78755836	1057	1057	1057	1057	0
191	20241018	160900	78755836	1057	1057	1057	1057	0
192	20241018	160800	78755836	1057	1057	1057	1057	0
193	20241018	160700	78755836	1057	1057	1057	1057	0
194	20241018	160600	78755836	1057	1057	1057	1057	0
195	20241018	160500	78755836	1057	1057	1057	1057	0
196	20241018	160400	78755836	1057	1057	1057	1057	0
197	20241018	160300	78755836	1057	1057	1057	1057	0
198	20241018	160200	78755836	1057	1057	1057	1057	0
199	20241018	160100	78755836	1057	1057	1057	1057	0
200	20241018	160000	78755836	1057	1057	1057	1057	0
201	20241018	155900	78755836	1057	1057	1057	1057	0
202	20241018	155800	78755836	1057	1057	1057	1057	0
203	20241018	155700	78755836	1057	1057	1057	1057	0
204	20241018	155600	78755836	1057	1057	1057	1057	0
205	20241018	155500	78755836	1057	1057	1057	1057	0
206	20241018	155400	78755836	1057	1057	1057	1057	0
207	20241018	155300	78755836	1057	1057	1057	1057	0
208	20241018	155200	78755836	1057	1057	1057	1057	0
209	20241018	155100	78755836	1057	1057	1057	1057	0
210	20241018	155000	78755836	1057	1057	1057	1057	0
211	20241018	154900	78755836	1057	1057	1057	1057	0
212	20241018	154800	78755836	1057	1057	1057	1057	66
213	20241018	154700	78755836	1057	1057	1057	1057	0
214	20241018	154600	78755836	1057	1057	1057	1057	0
215	20241018	154500	78755836	1057	1057	1057	1057	0
216	20241018	154400	78755836	1057	1057	1057	1057	0
217	20241018	154300	78755836	1057	1057	1057	1057	0
218	20241018	154200	78755836	1057	1057	1057	1057	0
219	20241018	154100	78755836	1057	1057	1057	1057	0
220	20241018	154000	78755836	1057	1057	1057	1057	0
221	20241018	153900	78755836	1057	1057	1057	1057	0
222	20241018	153800	78755836	1057	1057	1057	1057	0
223	20241018	153700	78755836	1057	1057	1057	1057	0
224	20241018	153600	78755836	1057	1057	1057	1057	0
225	20241018	153500	78755836	1057	1057	1057	1057	0
226	20241018	153400	78755836	1057	1057	1057	1057	0
227	20241018	153300	78755836	1057	1057	1057	1057	0
228	20241018	153200	78755836	1057	1057	1057	1057	0
229	20241018	153100	78755836	1057	1057	1057	1057	0
230	20241018	153000	78755836	1057	1057	1057	1057	66
231	20241018	152900	78686074	1055	1055	1055	1055	0
232	20241018	152800	78686074	1055	1055	1055	1055	0
233	20241018	152700	78686074	1055	1055	1055	1055	0
234	20241018	152600	78686074	1055	1055	1055	1055	0
235	20241018	152500	78686074	1055	1055	1055	1055	0
236	20241018	152400	78686074	1055	1055	1055	1055	0
237	20241018	152300	78686074	1055	1055	1055	1055	0
238	20241018	152200	78686074	1055	1055	1055	1055	0
239	20241018	152100	78686074	1055	1055	1055	1055	0
240	20241018	152000	78686074	1055	1055	1055	1055	0
241	20241018	151900	78686074	1055	1055	1055	1055	1
242	20241018	151800	78685019	1056	1056	1056	1056	170
243	20241018	151700	78505499	1055	1055	1055	1055	0
244	20241018	151600	78505499	1055	1055	1055	1055	0
245	20241018	151500	78505499	1055	1056	1056	1055	1208
246	20241018	151400	77230706	1056	1057	1057	1056	7
247	20241018	151300	77223308	1057	1057	1057	1057	11
248	20241018	151200	77211681	1058	1058	1058	1058	0
249	20241018	151100	77211681	1058	1058	1058	1058	0
250	20241018	151000	77211681	1058	1058	1058	1058	0
251	20241018	150900	77211681	1058	1058	1058	1058	0
252	20241018	150800	77211681	1058	1058	1058	1058	0
253	20241018	150700	77211681	1058	1058	1058	1058	95
254	20241018	150600	77111171	1057	1057	1057	1057	0
255	20241018	150500	77111171	1057	1057	1057	1057	2
256	20241018	150400	77109057	1057	1057	1057	1057	2
257	20241018	150300	77106943	1057	1057	1057	1057	0
258	20241018	150200	77106943	1057	1058	1058	1057	287
259	20241018	150100	76803304	1057	1057	1057	1057	0
260	20241018	150000	76803304	1057	1057	1057	1057	0
261	20241018	145900	76803304	1057	1057	1057	1057	0
262	20241018	145800	76803304	1057	1057	1057	1057	0
263	20241018	145700	76803304	1057	1057	1057	1057	0
264	20241018	145600	76803304	1057	1057	1057	1057	500
265	20241018	145500	76274804	1057	1057	1057	1057	2
266	20241018	145400	76272690	1057	1057	1057	1057	0
267	20241018	145300	76272690	1057	1057	1057	1057	0
268	20241018	145200	76272690	1057	1057	1057	1057	2
269	20241018	145100	76270576	1057	1057	1057	1057	0
270	20241018	145000	76270576	1057	1057	1057	1057	0
271	20241018	144900	76270576	1057	1057	1057	1057	5
272	20241018	144800	76265291	1057	1057	1057	1057	32
273	20241018	144700	76231467	1056	1056	1056	1056	500
274	20241018	144600	75703467	1056	1056	1056	1056	0
275	20241018	144500	75703467	1056	1056	1056	1056	4
276	20241018	144400	75699243	1058	1058	1058	1058	0
277	20241018	144300	75699243	1058	1058	1058	1058	0
278	20241018	144200	75699243	1058	1058	1058	1058	0
279	20241018	144100	75699243	1058	1058	1058	1058	0
280	20241018	144000	75699243	1058	1058	1058	1058	15
281	20241018	143900	75683373	1056	1056	1056	1056	0
282	20241018	143800	75683373	1056	1056	1056	1056	0
283	20241018	143700	75683373	1056	1056	1056	1056	560
284	20241018	143600	75092013	1056	1056	1056	1056	0
285	20241018	143500	75092013	1056	1056	1056	1056	0
286	20241018	143400	75092013	1056	1056	1056	1056	0
287	20241018	143300	75092013	1056	1056	1056	1056	0
288	20241018	143200	75092013	1056	1056	1056	1056	0
289	20241018	143100	75092013	1056	1056	1056	1056	0
290	20241018	143000	75092013	1056	1056	1056	1056	0
291	20241018	142900	75092013	1056	1056	1056	1056	0
292	20241018	142800	75092013	1056	1056	1056	1056	0
293	20241018	142700	75092013	1056	1057	1057	1056	1103
294	20241018	142600	73926150	1057	1057	1057	1057	0
295	20241018	142500	73926150	1057	1057	1057	1057	0
296	20241018	142400	73926150	1057	1057	1057	1057	371
297	20241018	142300	73534003	1057	1057	1057	1057	13
298	20241018	142200	73520262	1057	1057	1057	1057	100
299	20241018	142100	73414562	1056	1056	1056	1056	0
300	20241018	142000	73414562	1056	1056	1056	1056	1
301	20241018	141900	73413506	1055	1055	1055	1055	0
302	20241018	141800	73413506	1055	1055	1055	1055	0
303	20241018	141700	73413506	1055	1055	1055	1055	1
304	20241018	141600	73412451	1057	1057	1057	1057	0
305	20241018	141500	73412451	1057	1057	1057	1057	100
306	20241018	141400	73306751	1055	1055	1055	1055	0
307	20241018	141300	73306751	1055	1055	1055	1055	0
308	20241018	141200	73306751	1055	1055	1055	1055	0
309	20241018	141100	73306751	1055	1055	1055	1055	0
310	20241018	141000	73306751	1055	1055	1055	1055	435
311	20241018	140900	72847826	1055	1055	1055	1055	0
312	20241018	140800	72847826	1055	1055	1055	1055	0
313	20241018	140700	72847826	1055	1055	1055	1055	0
314	20241018	140600	72847826	1055	1055	1055	1055	0
315	20241018	140500	72847826	1055	1055	1055	1055	0
316	20241018	140400	72847826	1055	1055	1055	1055	0
317	20241018	140300	72847826	1055	1055	1055	1055	0
318	20241018	140200	72847826	1055	1055	1055	1055	0
319	20241018	140100	72847826	1055	1055	1055	1055	0
320	20241018	140000	72847826	1055	1055	1055	1055	0
321	20241018	135900	72847826	1055	1055	1055	1055	0
322	20241018	135800	72847826	1055	1055	1055	1055	0
323	20241018	135700	72847826	1055	1055	1055	1055	0
324	20241018	135600	72847826	1055	1055	1055	1055	0
325	20241018	135500	72847826	1055	1055	1055	1055	0
326	20241018	135400	72847826	1055	1055	1055	1055	0
327	20241018	135300	72847826	1055	1055	1055	1055	0
328	20241018	135200	72847826	1055	1055	1055	1055	0
329	20241018	135100	72847826	1055	1055	1055	1055	0
330	20241018	135000	72847826	1055	1055	1055	1055	0
331	20241018	134900	72847826	1055	1055	1055	1055	0
332	20241018	134800	72847826	1055	1055	1055	1055	0
333	20241018	134700	72847826	1055	1056	1056	1055	36
334	20241018	134600	72809835	1057	1057	1057	1057	0
335	20241018	134500	72809835	1057	1057	1057	1057	0
336	20241018	134400	72809835	1057	1057	1057	1057	101
337	20241018	134300	72703078	1056	1056	1056	1056	0
338	20241018	134200	72703078	1056	1056	1056	1056	0
339	20241018	134100	72703078	1056	1056	1056	1056	0
340	20241018	134000	72703078	1056	1056	1056	1056	0
341	20241018	133900	72703078	1056	1056	1056	1056	0
342	20241018	133800	72703078	1056	1056	1056	1056	0
343	20241018	133700	72703078	1056	1056	1056	1056	3
344	20241018	133600	72699910	1056	1056	1056	1056	1
345	20241018	133500	72698854	1056	1056	1056	1056	4
346	20241018	133400	72694630	1056	1056	1056	1056	0
347	20241018	133300	72694630	1056	1056	1056	1056	0
348	20241018	133200	72694630	1056	1056	1056	1056	0
349	20241018	133100	72694630	1056	1056	1056	1056	0
350	20241018	133000	72694630	1056	1056	1056	1056	1
351	20241018	132900	72693574	1055	1055	1055	1055	0
352	20241018	132800	72693574	1055	1055	1055	1055	1050
353	20241018	132700	71585824	1056	1056	1056	1056	100
354	20241018	132600	71480224	1058	1058	1058	1058	0
355	20241018	132500	71480224	1058	1058	1058	1058	0
356	20241018	132400	71480224	1058	1058	1058	1058	0
357	20241018	132300	71480224	1058	1056	1058	1056	90
358	20241018	132200	71385182	1055	1055	1055	1055	0
359	20241018	132100	71385182	1055	1055	1055	1055	152
360	20241018	132000	71224822	1055	1055	1055	1055	10
361	20241018	131900	71214272	1055	1055	1055	1055	16
362	20241018	131800	71197392	1055	1055	1055	1055	8
363	20241018	131700	71188952	1055	1055	1055	1055	4
364	20241018	131600	71184732	1055	1055	1055	1055	23
365	20241018	131500	71160467	1055	1055	1055	1055	146
366	20241018	131400	71006437	1055	1055	1055	1055	541
367	20241018	131300	70435682	1055	1055	1055	1055	0
368	20241018	131200	70435682	1055	1055	1055	1055	0
369	20241018	131100	70435682	1055	1055	1055	1055	0
370	20241018	131000	70435682	1055	1055	1055	1055	0
371	20241018	130900	70435682	1055	1056	1056	1055	40
372	20241018	130800	70393472	1056	1056	1056	1056	3
373	20241018	130700	70390304	1056	1056	1056	1056	1
374	20241018	130600	70389248	1054	1054	1054	1054	2188
375	20241018	130500	68083096	1055	1055	1055	1055	808
376	20241018	130400	67230656	1058	1058	1058	1058	0
377	20241018	130300	67230656	1058	1058	1058	1058	0
378	20241018	130200	67230656	1058	1058	1058	1058	0
379	20241018	130100	67230656	1058	1058	1058	1058	0
380	20241018	130000	67230656	1058	1055	1058	1055	6
381	20241018	125900	67224314	1055	1055	1055	1055	1
382	20241018	125800	67223259	1055	1055	1055	1055	695
383	20241018	125700	66490034	1055	1055	1055	1055	19
384	20241018	125600	66469989	1055	1056	1056	1055	30
385	20241018	125500	66438323	1057	1057	1057	1057	19
386	20241018	125400	66418240	1058	1058	1058	1058	0
387	20241018	125300	66418240	1058	1058	1058	1058	0
388	20241018	125200	66418240	1058	1058	1058	1058	0
389	20241018	125100	66418240	1058	1057	1058	1057	5
390	20241018	125000	66412952	1057	1057	1057	1057	1
391	20241018	124900	66411895	1057	1057	1058	1057	7
392	20241018	124800	66404491	1056	1056	1056	1056	0
393	20241018	124700	66404491	1056	1056	1056	1056	1
394	20241018	124600	66403435	1055	1055	1055	1055	0
395	20241018	124500	66403435	1055	1055	1055	1055	0
396	20241018	124400	66403435	1055	1055	1055	1055	299
397	20241018	124300	66087990	1055	1055	1055	1055	1
398	20241018	124200	66086935	1055	1056	1058	1055	8
399	20241018	124100	66078482	1054	1056	1056	1054	370
400	20241018	124000	65688267	1054	1054	1054	1054	0
401	20241018	123900	65688267	1054	1057	1057	1054	5695
402	20241018	123800	59681129	1058	1058	1058	1058	0
403	20241018	123700	59681129	1058	1058	1058	1058	1
404	20241018	123600	59680071	1058	1058	1058	1058	0
405	20241018	123500	59680071	1058	1058	1058	1058	0
406	20241018	123400	59680071	1058	1058	1058	1058	0
407	20241018	123300	59680071	1058	1058	1058	1058	0
408	20241018	123200	59680071	1058	1058	1058	1058	0
409	20241018	123100	59680071	1058	1058	1058	1058	0
410	20241018	123000	59680071	1058	1058	1058	1058	0
411	20241018	122900	59680071	1058	1058	1058	1058	100
412	20241018	122800	59574271	1058	1058	1058	1058	0
413	20241018	122700	59574271	1058	1058	1058	1058	0
414	20241018	122600	59574271	1058	1058	1058	1058	0
415	20241018	122500	59574271	1058	1058	1058	1058	0
416	20241018	122400	59574271	1058	1058	1058	1058	0
417	20241018	122300	59574271	1058	1058	1058	1058	0
418	20241018	122200	59574271	1058	1058	1058	1058	0
419	20241018	122100	59574271	1058	1058	1058	1058	13
420	20241018	122000	59560517	1059	1059	1059	1059	0
421	20241018	121900	59560517	1059	1059	1059	1059	0
422	20241018	121800	59560517	1059	1059	1059	1059	0
423	20241018	121700	59560517	1059	1058	1059	1058	5
424	20241018	121600	59555224	1059	1058	1059	1058	42
425	20241018	121500	59510749	1059	1059	1059	1059	0
426	20241018	121400	59510749	1059	1059	1059	1059	0
427	20241018	121300	59510749	1059	1059	1059	1059	0
428	20241018	121200	59510749	1059	1057	1059	1057	8
429	20241018	121100	59502283	1059	1057	1059	1057	30
430	20241018	121000	59470545	1058	1057	1059	1057	4
431	20241018	120900	59466314	1058	1058	1058	1058	0
432	20241018	120800	59466314	1058	1058	1058	1058	0
433	20241018	120700	59466314	1058	1058	1058	1058	0
434	20241018	120600	59466314	1058	1057	1059	1057	9
435	20241018	120500	59456789	1057	1057	1057	1057	0
436	20241018	120400	59456789	1057	1057	1057	1057	1
437	20241018	120300	59455732	1059	1057	1059	1056	102
438	20241018	120200	59348006	1058	1058	1058	1058	0
439	20241018	120100	59348006	1058	1057	1058	1057	896
440	20241018	120000	58400040	1058	1058	1058	1058	0
441	20241018	115900	58400040	1058	1056	1058	1056	61
442	20241018	115800	58335618	1056	1056	1056	1056	0
443	20241018	115700	58335618	1056	1056	1056	1056	0
444	20241018	115600	58335618	1056	1056	1056	1056	0
445	20241018	115500	58335618	1056	1056	1056	1056	74
446	20241018	115400	58257474	1057	1057	1057	1057	0
447	20241018	115300	58257474	1057	1057	1057	1057	8
448	20241018	115200	58249018	1058	1058	1058	1058	0
449	20241018	115100	58249018	1058	1058	1058	1058	0
450	20241018	115000	58249018	1058	1058	1058	1058	0
451	20241018	114900	58249018	1058	1058	1058	1058	0
452	20241018	114800	58249018	1058	1058	1058	1058	0
453	20241018	114700	58249018	1058	1058	1058	1058	0
454	20241018	114600	58249018	1058	1058	1058	1058	0
455	20241018	114500	58249018	1058	1058	1058	1058	2
456	20241018	114400	58246902	1057	1057	1057	1057	1
457	20241018	114300	58245845	1057	1057	1057	1057	0
458	20241018	114200	58245845	1057	1057	1057	1057	13
459	20241018	114100	58232104	1057	1057	1057	1057	0
460	20241018	114000	58232104	1057	1057	1057	1057	1
461	20241018	113900	58231047	1056	1056	1056	1056	314
462	20241018	113800	57899463	1056	1056	1056	1056	2
463	20241018	113700	57897351	1054	1054	1054	1054	0
464	20241018	113600	57897351	1054	1054	1054	1054	0
465	20241018	113500	57897351	1054	1054	1054	1054	3
466	20241018	113400	57894189	1054	1054	1054	1054	0
467	20241018	113300	57894189	1054	1054	1054	1054	0
468	20241018	113200	57894189	1054	1054	1054	1054	15
469	20241018	113100	57878379	1054	1054	1054	1054	275
470	20241018	113000	57588529	1054	1054	1054	1054	0
471	20241018	112900	57588529	1054	1054	1054	1054	0
472	20241018	112800	57588529	1054	1054	1054	1054	20
473	20241018	112700	57567449	1054	1054	1054	1054	1000
474	20241018	112600	56513449	1054	1055	1055	1054	1662
475	20241018	112500	54761681	1055	1055	1055	1055	0
476	20241018	112400	54761681	1055	1055	1055	1055	5
477	20241018	112300	54756406	1055	1055	1055	1055	0
478	20241018	112200	54756406	1055	1057	1057	1055	1189
479	20241018	112100	53501821	1057	1057	1057	1057	0
480	20241018	112000	53501821	1057	1057	1057	1057	2
481	20241018	111900	53499707	1057	1057	1057	1057	3
482	20241018	111800	53496536	1057	1057	1057	1057	0
483	20241018	111700	53496536	1057	1057	1057	1057	0
484	20241018	111600	53496536	1057	1057	1057	1057	1
485	20241018	111500	53495479	1059	1057	1059	1057	50
486	20241018	111400	53442531	1059	1057	1059	1057	3
487	20241018	111300	53439358	1055	1055	1055	1055	0
488	20241018	111200	53439358	1055	1055	1055	1055	0
489	20241018	111100	53439358	1055	1055	1055	1055	3
490	20241018	111000	53436193	1055	1058	1059	1055	25
491	20241018	110900	53409773	1058	1058	1058	1058	0
492	20241018	110800	53409773	1058	1058	1058	1058	0
493	20241018	110700	53409773	1058	1058	1058	1058	13
494	20241018	110600	53396019	1059	1059	1059	1059	0
495	20241018	110500	53396019	1059	1059	1059	1059	0
496	20241018	110400	53396019	1059	1059	1059	1059	1
497	20241018	110300	53394960	1059	1059	1059	1059	0
498	20241018	110200	53394960	1059	1059	1059	1059	0
499	20241018	110100	53394960	1059	1059	1059	1059	0
500	20241018	110000	53394960	1059	1059	1059	1059	4
501	20241018	105900	53390724	1059	1059	1059	1059	3
502	20241018	105800	53387547	1059	1059	1059	1059	315
503	20241018	105700	53053962	1059	1057	1059	1057	6
504	20241018	105600	53047613	1057	1057	1059	1057	63
505	20241018	105500	52980926	1055	1055	1055	1055	0
506	20241018	105400	52980926	1055	1055	1057	1055	5
507	20241018	105300	52975645	1055	1055	1055	1055	0
508	20241018	105200	52975645	1055	1055	1055	1055	0
509	20241018	105100	52975645	1055	1055	1055	1055	0
510	20241018	105000	52975645	1055	1055	1055	1055	29
511	20241018	104900	52945050	1055	1057	1057	1055	182
512	20241018	104800	52753036	1057	1057	1057	1057	0
513	20241018	104700	52753036	1057	1056	1057	1055	90
514	20241018	104600	52657998	1057	1057	1057	1057	0
515	20241018	104500	52657998	1057	1057	1059	1055	301
516	20241018	104400	52340101	1057	1058	1059	1057	13
517	20241018	104300	52326351	1059	1059	1059	1059	0
518	20241018	104200	52326351	1059	1058	1059	1058	5
519	20241018	104100	52321059	1059	1059	1059	1059	0
520	20241018	104000	52321059	1059	1059	1059	1059	0
521	20241018	103900	52321059	1059	1059	1059	1059	0
522	20241018	103800	52321059	1059	1059	1059	1059	3
523	20241018	103700	52317882	1057	1058	1058	1057	130
524	20241018	103600	52180471	1057	1057	1057	1057	0
525	20241018	103500	52180471	1057	1057	1057	1057	0
526	20241018	103400	52180471	1057	1057	1057	1057	0
527	20241018	103300	52180471	1057	1057	1057	1057	0
528	20241018	103200	52180471	1057	1056	1057	1055	3477
529	20241018	103100	48512170	1059	1058	1060	1058	26
530	20241018	103000	48484636	1058	1058	1058	1058	0
531	20241018	102900	48484636	1058	1058	1058	1058	2
532	20241018	102800	48482520	1058	1058	1058	1058	0
533	20241018	102700	48482520	1058	1058	1058	1058	0
534	20241018	102600	48482520	1058	1058	1058	1058	7
535	20241018	102500	48475114	1056	1056	1056	1056	0
536	20241018	102400	48475114	1056	1056	1056	1056	0
537	20241018	102300	48475114	1056	1058	1058	1056	19
538	20241018	102200	48455048	1058	1057	1060	1055	33
539	20241018	102100	48420128	1057	1057	1057	1057	7
540	20241018	102000	48412729	1057	1057	1058	1055	1945
541	20241018	101900	46360711	1058	1060	1060	1055	7074
542	20241018	101800	38886875	1059	1058	1060	1058	22
543	20241018	101700	38863577	1057	1059	1060	1057	33
544	20241018	101600	38828659	1060	1059	1060	1057	74
545	20241018	101500	38750413	1060	1060	1060	1060	0
546	20241018	101400	38750413	1060	1059	1060	1057	853
547	20241018	101300	37848683	1060	1060	1060	1060	6
548	20241018	101200	37842323	1060	1060	1060	1060	5
549	20241018	101100	37837023	1059	1059	1059	1059	4
550	20241018	101000	37832787	1060	1060	1060	1060	1
551	20241018	100900	37831727	1060	1060	1060	1060	19
552	20241018	100800	37811587	1060	1060	1060	1060	0
553	20241018	100700	37811587	1060	1060	1060	1060	36
554	20241018	100600	37773427	1060	1060	1060	1060	1
555	20241018	100500	37772367	1059	1059	1060	1059	12
556	20241018	100400	37759654	1059	1059	1060	1059	26
557	20241018	100300	37732112	1059	1059	1060	1059	22
558	20241018	100200	37708800	1059	1059	1060	1059	18
559	20241018	100100	37689726	1059	1059	1060	1059	38
560	20241018	100000	37649471	1059	1058	1059	1058	279
561	20241018	095900	37354286	1059	1058	1059	1058	7
562	20241018	095800	37346878	1057	1057	1057	1057	399
563	20241018	095700	36925135	1055	1056	1056	1055	9
564	20241018	095600	36915639	1057	1057	1057	1057	0
565	20241018	095500	36915639	1057	1057	1057	1057	1
566	20241018	095400	36914582	1058	1057	1058	1057	512
567	20241018	095300	36373146	1057	1057	1060	1056	1195
568	20241018	095200	35111209	1056	1058	1060	1056	1516
569	20241018	095100	33510228	1059	1059	1059	1059	0
570	20241018	095000	33510228	1059	1058	1059	1058	4
571	20241018	094900	33505993	1058	1059	1059	1058	662
572	20241018	094800	32804953	1060	1059	1060	1059	41
573	20241018	094700	32761523	1059	1059	1060	1059	36
574	20241018	094600	32723390	1060	1059	1060	1058	45
575	20241018	094500	32675739	1060	1056	1060	1056	60
576	20241018	094400	32612336	1056	1059	1059	1056	1045
577	20241018	094300	31508147	1061	1060	1061	1059	12
578	20241018	094200	31495432	1060	1061	1061	1060	28
579	20241018	094100	31465744	1060	1060	1060	1060	91
580	20241018	094000	31369284	1060	1060	1061	1060	979
581	20241018	093900	30331526	1060	1060	1061	1057	452
582	20241018	093800	29853048	1061	1061	1061	1060	22
583	20241018	093700	29829717	1061	1060	1061	1060	35
584	20241018	093600	29792593	1061	1059	1061	1059	1746
585	20241018	093500	27940642	1060	1060	1060	1060	2
586	20241018	093400	27938522	1060	1060	1060	1060	2
587	20241018	093300	27936402	1060	1059	1061	1058	139
588	20241018	093200	27789036	1060	1059	1061	1059	210
589	20241018	093100	27566398	1061	1061	1061	1058	167
590	20241018	093000	27389377	1058	1058	1058	1058	39
591	20241018	092900	27348115	1058	1058	1058	1058	1
592	20241018	092800	27347057	1058	1058	1058	1058	10
593	20241018	092700	27336477	1058	1057	1058	1057	1000
594	20241018	092600	26278479	1057	1057	1058	1057	41
595	20241018	092500	26235103	1057	1054	1057	1054	2408
596	20241018	092400	23694524	1054	1054	1054	1054	7
597	20241018	092300	23687146	1054	1054	1054	1054	104
598	20241018	092200	23577530	1054	1054	1054	1054	1
599	20241018	092100	23576476	1054	1053	1054	1053	1012
600	20241018	092000	22509834	1054	1053	1054	1053	173
601	20241018	091900	22327497	1054	1054	1054	1054	130
602	20241018	091800	22190477	1054	1054	1054	1054	300
603	20241018	091700	21874277	1053	1053	1053	1053	0
604	20241018	091600	21874277	1053	1053	1053	1053	48
605	20241018	091500	21823733	1053	1053	1053	1053	882
606	20241018	091400	20894987	1053	1056	1056	1053	1688
607	20241018	091300	19116847	1057	1060	1060	1056	5007
608	20241018	091200	13824439	1060	1060	1060	1058	19
609	20241018	091100	13804314	1061	1055	1061	1055	4348
610	20241018	091000	9195431	1054	1056	1056	1054	758
611	20241018	090900	8395097	1056	1058	1058	1056	370
612	20241018	090800	8004166	1058	1058	1058	1058	4
613	20241018	090700	7999934	1059	1058	1059	1056	1519
614	20241018	090600	6395272	1059	1058	1059	1058	65
615	20241018	090500	6326482	1059	1059	1059	1059	1
616	20241018	090400	6325423	1059	1059	1059	1059	0
617	20241018	090300	6325423	1059	1059	1059	1059	0
618	20241018	090200	6325423	1059	1059	1059	1059	2
619	20241018	090100	6323305	1059	1059	1059	1059	2
620	20241018	090000	6321187	1057	1053	1057	1053	6003