KissMeData/012030/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	185700	820546085	1569	1569	1569	1569	2902
3	20241018	185600	820546085	1569	1569	1569	1569	0
4	20241018	185500	820546085	1569	1569	1569	1569	0
5	20241018	185400	820546085	1569	1569	1569	1569	0
6	20241018	185300	820546085	1569	1569	1569	1569	0
7	20241018	185200	820546085	1569	1569	1569	1569	0
8	20241018	185100	820546085	1569	1569	1569	1569	0
9	20241018	185000	820546085	1569	1569	1569	1569	0
10	20241018	184900	820546085	1569	1569	1569	1569	0
11	20241018	184800	820546085	1569	1569	1569	1569	0
12	20241018	184700	820546085	1569	1569	1569	1569	0
13	20241018	184600	820546085	1569	1569	1569	1569	0
14	20241018	184500	820546085	1569	1569	1569	1569	0
15	20241018	184400	820546085	1569	1569	1569	1569	0
16	20241018	184300	820546085	1569	1569	1569	1569	0
17	20241018	184200	820546085	1569	1569	1569	1569	0
18	20241018	184100	820546085	1569	1569	1569	1569	0
19	20241018	184000	820546085	1569	1569	1569	1569	0
20	20241018	183900	820546085	1569	1569	1569	1569	0
21	20241018	183800	820546085	1569	1569	1569	1569	0
22	20241018	183700	820546085	1569	1569	1569	1569	0
23	20241018	183600	820546085	1569	1569	1569	1569	0
24	20241018	183500	820546085	1569	1569	1569	1569	0
25	20241018	183400	820546085	1569	1569	1569	1569	0
26	20241018	183300	820546085	1569	1569	1569	1569	0
27	20241018	183200	820546085	1569	1569	1569	1569	0
28	20241018	183100	820546085	1569	1569	1569	1569	0
29	20241018	183000	820546085	1569	1569	1569	1569	0
30	20241018	182900	820546085	1569	1569	1569	1569	0
31	20241018	182800	820546085	1569	1569	1569	1569	0
32	20241018	182700	820546085	1569	1569	1569	1569	2902
33	20241018	182600	820546085	1569	1569	1569	1569	0
34	20241018	182500	820546085	1569	1569	1569	1569	0
35	20241018	182400	820546085	1569	1569	1569	1569	0
36	20241018	182300	820546085	1569	1569	1569	1569	0
37	20241018	182200	820546085	1569	1569	1569	1569	0
38	20241018	182100	820546085	1569	1569	1569	1569	0
39	20241018	182000	820546085	1569	1569	1569	1569	0
40	20241018	181900	820546085	1569	1569	1569	1569	0
41	20241018	181800	820546085	1569	1569	1569	1569	0
42	20241018	181700	820546085	1569	1569	1569	1569	0
43	20241018	181600	820546085	1569	1569	1569	1569	0
44	20241018	181500	820546085	1569	1569	1569	1569	0
45	20241018	181400	820546085	1569	1569	1569	1569	0
46	20241018	181300	820546085	1569	1569	1569	1569	0
47	20241018	181200	820546085	1569	1569	1569	1569	0
48	20241018	181100	820546085	1569	1569	1569	1569	0
49	20241018	181000	820546085	1569	1569	1569	1569	0
50	20241018	180900	820546085	1569	1569	1569	1569	0
51	20241018	180800	820546085	1569	1569	1569	1569	0
52	20241018	180700	820546085	1569	1569	1569	1569	0
53	20241018	180600	820546085	1569	1569	1569	1569	0
54	20241018	180500	820546085	1569	1569	1569	1569	0
55	20241018	180400	820546085	1569	1569	1569	1569	0
56	20241018	180300	820546085	1569	1569	1569	1569	0
57	20241018	180200	820546085	1569	1569	1569	1569	0
58	20241018	180100	820546085	1569	1569	1569	1569	0
59	20241018	180000	820546085	1569	1569	1569	1569	0
60	20241018	175900	820546085	1569	1569	1569	1569	0
61	20241018	175800	820546085	1569	1569	1569	1569	0
62	20241018	175700	820546085	1569	1569	1569	1569	2902
63	20241018	175600	820546085	1569	1569	1569	1569	0
64	20241018	175500	820546085	1569	1569	1569	1569	0
65	20241018	175400	820546085	1569	1569	1569	1569	0
66	20241018	175300	820546085	1569	1569	1569	1569	0
67	20241018	175200	820546085	1569	1569	1569	1569	0
68	20241018	175100	820546085	1569	1569	1569	1569	0
69	20241018	175000	820546085	1569	1569	1569	1569	0
70	20241018	174900	820546085	1569	1569	1569	1569	0
71	20241018	174800	820546085	1569	1569	1569	1569	0
72	20241018	174700	820546085	1569	1569	1569	1569	0
73	20241018	174600	820546085	1569	1569	1569	1569	0
74	20241018	174500	820546085	1569	1569	1569	1569	0
75	20241018	174400	820546085	1569	1569	1569	1569	0
76	20241018	174300	820546085	1569	1569	1569	1569	0
77	20241018	174200	820546085	1569	1569	1569	1569	0
78	20241018	174100	820546085	1569	1569	1569	1569	0
79	20241018	174000	820546085	1569	1569	1569	1569	0
80	20241018	173900	820546085	1569	1569	1569	1569	0
81	20241018	173800	820546085	1569	1569	1569	1569	0
82	20241018	173700	820546085	1569	1569	1569	1569	0
83	20241018	173600	820546085	1569	1569	1569	1569	0
84	20241018	173500	820546085	1569	1569	1569	1569	0
85	20241018	173400	820546085	1569	1569	1569	1569	0
86	20241018	173300	820546085	1569	1569	1569	1569	0
87	20241018	173200	820546085	1569	1569	1569	1569	0
88	20241018	173100	820546085	1569	1569	1569	1569	0
89	20241018	173000	820546085	1569	1569	1569	1569	0
90	20241018	172900	820546085	1569	1569	1569	1569	0
91	20241018	172800	820546085	1569	1569	1569	1569	0
92	20241018	172700	820546085	1569	1569	1569	1569	2902
93	20241018	172600	820546085	1569	1569	1569	1569	0
94	20241018	172500	820546085	1569	1569	1569	1569	0
95	20241018	172400	820546085	1569	1569	1569	1569	0
96	20241018	172300	820546085	1569	1569	1569	1569	0
97	20241018	172200	820546085	1569	1569	1569	1569	0
98	20241018	172100	820546085	1569	1569	1569	1569	0
99	20241018	172000	820546085	1569	1569	1569	1569	0
100	20241018	171900	820546085	1569	1569	1569	1569	0
101	20241018	171800	820546085	1569	1569	1569	1569	0
102	20241018	171700	820546085	1569	1569	1569	1569	0
103	20241018	171600	820546085	1569	1569	1569	1569	0
104	20241018	171500	820546085	1569	1569	1569	1569	0
105	20241018	171400	820546085	1569	1569	1569	1569	0
106	20241018	171300	820546085	1569	1569	1569	1569	0
107	20241018	171200	820546085	1569	1569	1569	1569	0
108	20241018	171100	820546085	1569	1569	1569	1569	0
109	20241018	171000	820546085	1569	1569	1569	1569	0
110	20241018	170900	820546085	1569	1569	1569	1569	0
111	20241018	170800	820546085	1569	1569	1569	1569	0
112	20241018	170700	820546085	1569	1569	1569	1569	0
113	20241018	170600	820546085	1569	1569	1569	1569	0
114	20241018	170500	820546085	1569	1569	1569	1569	0
115	20241018	170400	820546085	1569	1569	1569	1569	0
116	20241018	170300	820546085	1569	1569	1569	1569	0
117	20241018	170200	820546085	1569	1569	1569	1569	0
118	20241018	170100	820546085	1569	1569	1569	1569	0
119	20241018	170000	820546085	1569	1569	1569	1569	0
120	20241018	165900	820546085	1569	1569	1569	1569	0
121	20241018	165800	820546085	1569	1569	1569	1569	0
122	20241018	165700	820546085	1569	1569	1569	1569	2902
123	20241018	165600	820546085	1569	1569	1569	1569	0
124	20241018	165500	820546085	1569	1569	1569	1569	0
125	20241018	165400	820546085	1569	1569	1569	1569	0
126	20241018	165300	820546085	1569	1569	1569	1569	0
127	20241018	165200	820546085	1569	1569	1569	1569	0
128	20241018	165100	820546085	1569	1569	1569	1569	0
129	20241018	165000	820546085	1569	1569	1569	1569	0
130	20241018	164900	820546085	1569	1569	1569	1569	0
131	20241018	164800	820546085	1569	1569	1569	1569	0
132	20241018	164700	820546085	1569	1569	1569	1569	0
133	20241018	164600	820546085	1569	1569	1569	1569	0
134	20241018	164500	820546085	1569	1569	1569	1569	0
135	20241018	164400	820546085	1569	1569	1569	1569	0
136	20241018	164300	820546085	1569	1569	1569	1569	0
137	20241018	164200	820546085	1569	1569	1569	1569	0
138	20241018	164100	820546085	1569	1569	1569	1569	0
139	20241018	164000	820546085	1569	1569	1569	1569	0
140	20241018	163900	820546085	1569	1569	1569	1569	0
141	20241018	163800	820546085	1569	1569	1569	1569	0
142	20241018	163700	820546085	1569	1569	1569	1569	0
143	20241018	163600	820546085	1569	1569	1569	1569	0
144	20241018	163500	820546085	1569	1569	1569	1569	0
145	20241018	163400	820546085	1569	1569	1569	1569	0
146	20241018	163300	820546085	1569	1569	1569	1569	0
147	20241018	163200	820546085	1569	1569	1569	1569	0
148	20241018	163100	820546085	1569	1569	1569	1569	0
149	20241018	163000	820546085	1569	1569	1569	1569	0
150	20241018	162900	820546085	1569	1569	1569	1569	0
151	20241018	162800	820546085	1569	1569	1569	1569	0
152	20241018	162700	820546085	1569	1569	1569	1569	2902
153	20241018	162600	820546085	1569	1569	1569	1569	0
154	20241018	162500	820546085	1569	1569	1569	1569	0
155	20241018	162400	820546085	1569	1569	1569	1569	0
156	20241018	162300	820546085	1569	1569	1569	1569	0
157	20241018	162200	820546085	1569	1569	1569	1569	0
158	20241018	162100	820546085	1569	1569	1569	1569	0
159	20241018	162000	820546085	1569	1569	1569	1569	0
160	20241018	161900	820546085	1569	1569	1569	1569	0
161	20241018	161800	820546085	1569	1569	1569	1569	0
162	20241018	161700	820546085	1569	1569	1569	1569	0
163	20241018	161600	820546085	1569	1569	1569	1569	0
164	20241018	161500	820546085	1569	1569	1569	1569	0
165	20241018	161400	820546085	1569	1569	1569	1569	0
166	20241018	161300	820546085	1569	1569	1569	1569	0
167	20241018	161200	820546085	1569	1569	1569	1569	0
168	20241018	161100	820546085	1569	1569	1569	1569	0
169	20241018	161000	820546085	1569	1569	1569	1569	0
170	20241018	160900	820546085	1569	1569	1569	1569	0
171	20241018	160800	820546085	1569	1569	1569	1569	0
172	20241018	160700	820546085	1569	1569	1569	1569	0
173	20241018	160600	820546085	1569	1569	1569	1569	0
174	20241018	160500	820546085	1569	1569	1569	1569	0
175	20241018	160400	820546085	1569	1569	1569	1569	0
176	20241018	160300	820546085	1569	1569	1569	1569	0
177	20241018	160200	820546085	1569	1569	1569	1569	0
178	20241018	160100	820546085	1569	1569	1569	1569	0
179	20241018	160000	820546085	1569	1569	1569	1569	0
180	20241018	155900	820546085	1569	1569	1569	1569	0
181	20241018	155800	820546085	1569	1569	1569	1569	0
182	20241018	155700	820546085	1569	1569	1569	1569	2902
183	20241018	155600	820546085	1569	1569	1569	1569	0
184	20241018	155500	820546085	1569	1569	1569	1569	0
185	20241018	155400	820546085	1569	1569	1569	1569	0
186	20241018	155300	820546085	1569	1569	1569	1569	0
187	20241018	155200	820546085	1569	1569	1569	1569	0
188	20241018	155100	820546085	1569	1569	1569	1569	0
189	20241018	155000	820546085	1569	1569	1569	1569	0
190	20241018	154900	820546085	1569	1569	1569	1569	0
191	20241018	154800	820546085	1569	1569	1569	1569	0
192	20241018	154700	820546085	1569	1569	1569	1569	0
193	20241018	154600	820546085	1569	1569	1569	1569	0
194	20241018	154500	820546085	1569	1569	1569	1569	0
195	20241018	154400	820546085	1569	1569	1569	1569	0
196	20241018	154300	820546085	1569	1569	1569	1569	0
197	20241018	154200	820546085	1569	1569	1569	1569	0
198	20241018	154100	820546085	1569	1569	1569	1569	0
199	20241018	154000	820546085	1569	1569	1569	1569	0
200	20241018	153900	820546085	1569	1569	1569	1569	0
201	20241018	153800	820546085	1569	1569	1569	1569	0
202	20241018	153700	820546085	1569	1569	1569	1569	0
203	20241018	153600	820546085	1569	1569	1569	1569	0
204	20241018	153500	820546085	1569	1569	1569	1569	0
205	20241018	153400	820546085	1569	1569	1569	1569	0
206	20241018	153300	820546085	1569	1569	1569	1569	0
207	20241018	153200	820546085	1569	1569	1569	1569	0
208	20241018	153100	820546085	1569	1569	1569	1569	0
209	20241018	153000	820546085	1569	1569	1569	1569	2902
210	20241018	152900	815992847	1575	1575	1575	1575	0
211	20241018	152800	815992847	1575	1575	1575	1575	0
212	20241018	152700	815992847	1575	1575	1575	1575	0
213	20241018	152600	815992847	1575	1575	1575	1575	0
214	20241018	152500	815992847	1575	1575	1575	1575	0
215	20241018	152400	815992847	1575	1575	1575	1575	0
216	20241018	152300	815992847	1575	1575	1575	1575	0
217	20241018	152200	815992847	1575	1575	1575	1575	0
218	20241018	152100	815992847	1575	1575	1575	1575	0
219	20241018	152000	815992847	1575	1575	1575	1575	0
220	20241018	151900	815992847	1575	1575	1576	1559	376
221	20241018	151800	815400919	1575	1575	1575	1575	2
222	20241018	151700	815397769	1576	1576	1577	1576	6303
223	20241018	151600	805462608	1554	1565	1577	1554	15410
224	20241018	151500	781251514	1560	1566	1566	1560	31
225	20241018	151400	781203088	1566	1552	1569	1550	13791
226	20241018	151300	759803610	1551	1553	1554	1551	7368
227	20241018	151200	748369905	1553	1554	1554	1553	5768
228	20241018	151100	739410655	1554	1555	1555	1554	10110
229	20241018	151000	723692262	1555	1558	1558	1555	2610
230	20241018	150900	719632066	1559	1559	1559	1556	2009
231	20241018	150800	716505562	1558	1560	1560	1558	1132
232	20241018	150700	714741638	1560	1560	1560	1560	128
233	20241018	150600	714541958	1559	1559	1559	1558	2222
234	20241018	150500	711080009	1556	1556	1556	1556	0
235	20241018	150400	711080009	1556	1556	1556	1556	1689
236	20241018	150300	708451925	1556	1559	1561	1556	8288
237	20241018	150200	695550890	1558	1558	1558	1558	0
238	20241018	150100	695550890	1558	1560	1560	1558	3000
239	20241018	150000	690874176	1559	1559	1559	1559	21
240	20241018	145900	690841437	1560	1562	1562	1560	18150
241	20241018	145800	662521361	1562	1565	1565	1562	2179
242	20241018	145700	659111610	1565	1568	1568	1565	342
243	20241018	145600	658576314	1568	1564	1569	1563	5075
244	20241018	145500	650629607	1565	1565	1565	1564	1823
245	20241018	145400	647776812	1566	1566	1566	1566	27
246	20241018	145300	647734530	1566	1566	1566	1566	128
247	20241018	145200	647534082	1566	1566	1566	1564	162
248	20241018	145100	647280452	1566	1568	1568	1566	437
249	20241018	145000	646595290	1568	1568	1568	1568	27
250	20241018	144900	646552954	1568	1568	1568	1568	27
251	20241018	144800	646510618	1568	1568	1568	1568	27
252	20241018	144700	646468282	1563	1567	1567	1563	37
253	20241018	144600	646410343	1563	1568	1568	1563	435
254	20241018	144500	645730303	1568	1568	1568	1568	39
255	20241018	144400	645669151	1568	1568	1568	1568	27
256	20241018	144300	645626815	1568	1568	1568	1568	27
257	20241018	144200	645584479	1569	1569	1569	1569	27
258	20241018	144100	645542116	1561	1562	1569	1561	2245
259	20241018	144000	642036737	1562	1562	1562	1562	25
260	20241018	143900	641997687	1561	1569	1569	1561	7806
261	20241018	143800	629797025	1569	1569	1569	1569	0
262	20241018	143700	629797025	1569	1569	1569	1569	74
263	20241018	143600	629680919	1570	1570	1570	1570	10
264	20241018	143500	629665219	1570	1570	1570	1570	53
265	20241018	143400	629582009	1570	1571	1572	1570	1014
266	20241018	143300	627989068	1572	1573	1573	1572	133
267	20241018	143200	627779920	1572	1573	1573	1572	43
268	20241018	143100	627712292	1573	1573	1573	1573	18
269	20241018	143000	627683978	1573	1573	1573	1573	0
270	20241018	142900	627683978	1573	1573	1573	1573	4
271	20241018	142800	627677686	1573	1573	1573	1573	7
272	20241018	142700	627666675	1572	1572	1572	1572	226
273	20241018	142600	627311403	1571	1571	1571	1571	0
274	20241018	142500	627311403	1571	1571	1571	1571	0
275	20241018	142400	627311403	1571	1571	1571	1571	41
276	20241018	142300	627246992	1571	1571	1571	1571	138
277	20241018	142200	627030194	1571	1573	1573	1571	203
278	20241018	142100	626711055	1574	1574	1574	1574	73
279	20241018	142000	626596153	1576	1576	1576	1576	0
280	20241018	141900	626596153	1576	1572	1576	1572	5083
281	20241018	141800	618586076	1572	1573	1573	1572	167
282	20241018	141700	618323479	1573	1573	1573	1573	9
283	20241018	141600	618309322	1573	1573	1573	1573	0
284	20241018	141500	618309322	1573	1573	1573	1573	74
285	20241018	141400	618192920	1572	1572	1572	1572	0
286	20241018	141300	618192920	1572	1572	1572	1572	10
287	20241018	141200	618177200	1577	1577	1577	1577	0
288	20241018	141100	618177200	1577	1576	1577	1576	200
289	20241018	141000	617861801	1577	1575	1577	1575	4273
290	20241018	140900	611130780	1575	1575	1575	1575	24
291	20241018	140800	611092980	1575	1570	1575	1570	4800
292	20241018	140700	603542571	1569	1568	1569	1565	3747
293	20241018	140600	597668442	1568	1568	1568	1568	0
294	20241018	140500	597668442	1568	1568	1568	1568	11
295	20241018	140400	597651194	1568	1568	1568	1568	1005
296	20241018	140300	596075354	1568	1568	1568	1567	1219
297	20241018	140200	594165062	1569	1569	1569	1569	73
298	20241018	140100	594050525	1568	1568	1568	1568	0
299	20241018	140000	594050525	1568	1568	1568	1568	54
300	20241018	135900	593965853	1569	1569	1569	1569	73
301	20241018	135800	593851316	1568	1568	1568	1568	0
302	20241018	135700	593851316	1568	1572	1572	1568	11
303	20241018	135600	593834064	1572	1572	1572	1572	8
304	20241018	135500	593821488	1572	1572	1572	1572	862
305	20241018	135400	592466424	1572	1571	1572	1571	3769
306	20241018	135300	586544208	1571	1566	1571	1566	1325
307	20241018	135200	584463949	1565	1564	1565	1564	1106
308	20241018	135100	582733145	1565	1565	1565	1565	30
309	20241018	135000	582686195	1564	1566	1566	1564	5100
310	20241018	134900	574709531	1565	1565	1565	1565	300
311	20241018	134800	574240031	1565	1565	1565	1565	541
312	20241018	134700	573393366	1565	1565	1565	1565	176
313	20241018	134600	573117926	1565	1565	1565	1564	2113
314	20241018	134500	569812776	1565	1568	1568	1565	2573
315	20241018	134400	565786011	1569	1570	1570	1569	78
316	20241018	134300	565663556	1570	1570	1570	1570	406
317	20241018	134200	565026136	1571	1571	1571	1571	10
318	20241018	134100	565010426	1571	1567	1571	1567	85
319	20241018	134000	564877183	1572	1572	1572	1572	35
320	20241018	133900	564822163	1564	1564	1564	1564	50
321	20241018	133800	564743963	1564	1564	1564	1564	239
322	20241018	133700	564370167	1572	1572	1572	1572	0
323	20241018	133600	564370167	1572	1572	1572	1572	0
324	20241018	133500	564370167	1572	1572	1572	1572	148
325	20241018	133400	564137511	1573	1573	1573	1573	0
326	20241018	133300	564137511	1573	1573	1573	1573	0
327	20241018	133200	564137511	1573	1573	1573	1573	100
328	20241018	133100	563980211	1573	1573	1573	1563	1053
329	20241018	133000	562330672	1573	1567	1573	1564	1373
330	20241018	132900	560176399	1563	1563	1563	1563	121
331	20241018	132800	559987276	1564	1564	1564	1563	477
332	20241018	132700	559241249	1565	1565	1565	1565	404
333	20241018	132600	558608989	1565	1566	1566	1565	817
334	20241018	132500	557329574	1566	1566	1566	1566	9
335	20241018	132400	557315480	1566	1566	1566	1566	0
336	20241018	132300	557315480	1566	1566	1566	1566	489
337	20241018	132200	556549706	1566	1566	1566	1566	0
338	20241018	132100	556549706	1566	1565	1566	1565	419
339	20241018	132000	555893871	1565	1565	1565	1565	1
340	20241018	131900	555892306	1564	1565	1565	1564	490
341	20241018	131800	555125942	1568	1567	1568	1567	593
342	20241018	131700	554196638	1569	1571	1571	1569	1382
343	20241018	131600	552025719	1571	1571	1571	1571	187
344	20241018	131500	551731942	1571	1565	1571	1565	1173
345	20241018	131400	549892402	1560	1560	1560	1560	238
346	20241018	131300	549521122	1560	1560	1560	1560	150
347	20241018	131200	549287122	1560	1560	1560	1560	74
348	20241018	131100	549171682	1560	1560	1560	1560	0
349	20241018	131000	549171682	1560	1560	1560	1560	1846
350	20241018	130900	546291922	1565	1565	1565	1565	0
351	20241018	130800	546291922	1565	1560	1565	1560	1162
352	20241018	130700	544479197	1567	1567	1567	1567	1280
353	20241018	130600	542473437	1567	1567	1567	1567	3
354	20241018	130500	542468736	1567	1567	1567	1567	150
355	20241018	130400	542233686	1567	1567	1567	1567	0
356	20241018	130300	542233686	1567	1565	1567	1565	8100
357	20241018	130200	529544236	1565	1560	1565	1560	1078
358	20241018	130100	527862147	1565	1565	1565	1565	145
359	20241018	130000	527635222	1566	1566	1566	1566	0
360	20241018	125900	527635222	1566	1566	1566	1566	3
361	20241018	125800	527630524	1566	1566	1566	1566	7
362	20241018	125700	527619562	1559	1560	1566	1558	1643
363	20241018	125600	525055158	1560	1560	1560	1560	797
364	20241018	125500	523811838	1560	1560	1560	1560	31
365	20241018	125400	523763478	1560	1561	1561	1560	217
366	20241018	125300	523424948	1561	1560	1561	1558	3301
367	20241018	125200	518274591	1560	1560	1560	1560	1
368	20241018	125100	518273031	1560	1560	1560	1557	411
369	20241018	125000	517632795	1557	1557	1557	1557	2339
370	20241018	124900	513990972	1557	1557	1557	1557	0
371	20241018	124800	513990972	1557	1557	1557	1557	848
372	20241018	124700	512670636	1557	1556	1557	1556	599
373	20241018	124600	511738557	1556	1557	1557	1556	889
374	20241018	124500	510355238	1557	1559	1559	1557	1494
375	20241018	124400	508029022	1559	1559	1559	1559	0
376	20241018	124300	508029022	1559	1559	1559	1559	986
377	20241018	124200	506491848	1566	1566	1566	1566	5
378	20241018	124100	506484018	1568	1568	1568	1568	1273
379	20241018	124000	504487954	1571	1571	1571	1571	0
380	20241018	123900	504487954	1571	1558	1571	1558	6465
381	20241018	123800	494366561	1556	1556	1556	1556	3174
382	20241018	123700	489427817	1557	1557	1557	1557	558
383	20241018	123600	488559011	1557	1557	1557	1557	155
384	20241018	123500	488317676	1557	1557	1557	1557	546
385	20241018	123400	487467554	1557	1557	1557	1557	100
386	20241018	123300	487311854	1557	1557	1557	1557	843
387	20241018	123200	485999303	1556	1556	1556	1556	100
388	20241018	123100	485843703	1556	1556	1556	1556	1
389	20241018	123000	485842147	1556	1557	1557	1556	735
390	20241018	122900	484697985	1557	1555	1557	1555	498
391	20241018	122800	483923585	1555	1556	1557	1555	3462
392	20241018	122700	478540026	1556	1557	1558	1556	961
393	20241018	122600	477044344	1558	1558	1558	1558	20
394	20241018	122500	477013184	1558	1558	1558	1557	340
395	20241018	122400	476483664	1559	1559	1559	1559	3
396	20241018	122300	476478987	1559	1560	1560	1559	460
397	20241018	122200	475761805	1560	1560	1560	1560	4700
398	20241018	122100	468429805	1560	1561	1562	1560	2827
399	20241018	122000	464018677	1563	1563	1563	1563	1
400	20241018	121900	464017114	1563	1563	1563	1560	1606
401	20241018	121800	461510233	1563	1563	1563	1563	177
402	20241018	121700	461233582	1561	1562	1562	1561	3547
403	20241018	121600	455696694	1563	1563	1563	1563	79
404	20241018	121500	455573217	1562	1565	1565	1562	3989
405	20241018	121400	449340632	1565	1565	1565	1565	801
406	20241018	121300	448087067	1565	1569	1569	1565	19897
407	20241018	121200	416906735	1571	1568	1571	1568	204
408	20241018	121100	416586853	1569	1571	1571	1569	54
409	20241018	121000	416502119	1568	1568	1568	1568	1918
410	20241018	120900	413494695	1568	1568	1568	1568	0
411	20241018	120800	413494695	1568	1571	1571	1568	368
412	20241018	120700	412917221	1571	1571	1571	1571	0
413	20241018	120600	412917221	1571	1571	1571	1571	5
414	20241018	120500	412909366	1571	1571	1571	1571	0
415	20241018	120400	412909366	1571	1571	1571	1571	0
416	20241018	120300	412909366	1571	1571	1571	1571	0
417	20241018	120200	412909366	1571	1571	1571	1571	3
418	20241018	120100	412904653	1571	1570	1571	1569	11440
419	20241018	120000	394955285	1569	1571	1571	1569	109
420	20241018	115900	394784118	1570	1570	1570	1570	0
421	20241018	115800	394784118	1570	1570	1570	1570	50
422	20241018	115700	394705618	1570	1570	1570	1570	500
423	20241018	115600	393920618	1569	1569	1569	1569	0
424	20241018	115500	393920618	1569	1569	1569	1569	120
425	20241018	115400	393732338	1571	1571	1571	1571	636
426	20241018	115300	392733182	1571	1571	1571	1571	0
427	20241018	115200	392733182	1571	1569	1571	1569	500
428	20241018	115100	391948482	1569	1569	1569	1569	0
429	20241018	115000	391948482	1569	1569	1569	1569	0
430	20241018	114900	391948482	1569	1569	1569	1569	0
431	20241018	114800	391948482	1569	1569	1569	1569	300
432	20241018	114700	391477782	1569	1570	1570	1569	398
433	20241018	114600	390852923	1570	1569	1570	1569	1347
434	20241018	114500	388738980	1570	1570	1570	1570	8000
435	20241018	114400	376178980	1570	1570	1570	1570	1
436	20241018	114300	376177410	1570	1574	1574	1570	49518
437	20241018	114200	298372793	1574	1575	1575	1574	65
438	20241018	114100	298270482	1574	1574	1574	1574	0
439	20241018	114000	298270482	1574	1574	1574	1574	0
440	20241018	113900	298270482	1574	1575	1575	1574	454
441	20241018	113800	297555434	1576	1576	1576	1576	1
442	20241018	113700	297553858	1577	1575	1577	1575	123
443	20241018	113600	297360087	1575	1575	1575	1575	106
444	20241018	113500	297193137	1575	1577	1577	1575	102
445	20241018	113400	297032483	1575	1576	1577	1575	231
446	20241018	113300	296668227	1575	1575	1575	1575	0
447	20241018	113200	296668227	1575	1575	1575	1575	1
448	20241018	113100	296666652	1575	1575	1575	1575	0
449	20241018	113000	296666652	1575	1575	1575	1575	463
450	20241018	112900	295937427	1574	1574	1574	1574	2
451	20241018	112800	295934279	1574	1574	1574	1574	1444
452	20241018	112700	293661423	1575	1575	1575	1575	1327
453	20241018	112600	291571398	1575	1575	1575	1575	0
454	20241018	112500	291571398	1575	1575	1575	1575	100
455	20241018	112400	291413898	1576	1576	1576	1576	2906
456	20241018	112300	286834042	1577	1577	1577	1577	9
457	20241018	112200	286819849	1577	1577	1577	1577	1096
458	20241018	112100	285091457	1577	1578	1578	1577	186
459	20241018	112000	284798035	1577	1577	1577	1577	0
460	20241018	111900	284798035	1577	1578	1578	1577	1973
461	20241018	111800	281685346	1577	1577	1577	1577	5
462	20241018	111700	281677461	1577	1579	1580	1576	1471
463	20241018	111600	279357250	1580	1580	1580	1580	0
464	20241018	111500	279357250	1580	1580	1580	1580	0
465	20241018	111400	279357250	1580	1580	1580	1580	1
466	20241018	111300	279355670	1580	1576	1580	1576	273
467	20241018	111200	278925130	1574	1574	1574	1574	0
468	20241018	111100	278925130	1574	1574	1574	1574	0
469	20241018	111000	278925130	1574	1574	1574	1574	0
470	20241018	110900	278925130	1574	1576	1576	1574	6016
471	20241018	110800	269450425	1576	1576	1576	1576	0
472	20241018	110700	269450425	1576	1576	1576	1576	1
473	20241018	110600	269448849	1576	1576	1576	1576	444
474	20241018	110500	268749105	1576	1580	1580	1576	350
475	20241018	110400	268197029	1580	1580	1580	1580	5
476	20241018	110300	268189129	1576	1576	1576	1576	0
477	20241018	110200	268189129	1576	1576	1576	1576	0
478	20241018	110100	268189129	1576	1576	1576	1576	198
479	20241018	110000	267877081	1573	1573	1573	1573	0
480	20241018	105900	267877081	1573	1573	1573	1573	400
481	20241018	105800	267247881	1573	1573	1573	1573	155
482	20241018	105700	267004066	1573	1573	1573	1573	237
483	20241018	105600	266631265	1573	1573	1573	1573	1000
484	20241018	105500	265058265	1573	1575	1575	1573	10500
485	20241018	105400	248530685	1575	1575	1575	1575	1
486	20241018	105300	248529110	1575	1575	1575	1575	545
487	20241018	105200	247670735	1575	1575	1575	1575	0
488	20241018	105100	247670735	1575	1575	1575	1575	0
489	20241018	105000	247670735	1575	1580	1580	1575	977
490	20241018	104900	246128195	1580	1581	1581	1580	22
491	20241018	104800	246093434	1581	1581	1581	1581	155
492	20241018	104700	245848379	1582	1582	1582	1582	460
493	20241018	104600	245120659	1585	1585	1585	1585	177
494	20241018	104500	244840114	1585	1585	1585	1585	0
495	20241018	104400	244840114	1585	1585	1585	1585	145
496	20241018	104300	244610289	1585	1585	1585	1585	2
497	20241018	104200	244607119	1585	1585	1585	1585	0
498	20241018	104100	244607119	1585	1584	1585	1584	220
499	20241018	104000	244258638	1584	1578	1584	1578	100
500	20241018	103900	244100450	1575	1578	1578	1575	2191
501	20241018	103800	240646573	1578	1578	1578	1578	52
502	20241018	103700	240564517	1576	1577	1578	1576	226
503	20241018	103600	240208333	1577	1577	1577	1577	10
504	20241018	103500	240192563	1577	1576	1577	1576	312
505	20241018	103400	239700839	1576	1576	1578	1576	531
506	20241018	103300	238863923	1576	1577	1577	1576	500
507	20241018	103200	238075702	1578	1578	1578	1578	4
508	20241018	103100	238069390	1578	1578	1578	1578	1108
509	20241018	103000	236320966	1579	1579	1579	1579	0
510	20241018	102900	236320966	1579	1579	1579	1579	51
511	20241018	102800	236240437	1579	1579	1579	1579	0
512	20241018	102700	236240437	1579	1579	1579	1579	20
513	20241018	102600	236208857	1579	1580	1580	1579	1568
514	20241018	102500	233732658	1580	1580	1580	1580	304
515	20241018	102400	233252338	1580	1585	1585	1580	1832
516	20241018	102300	230356594	1585	1585	1585	1585	5
517	20241018	102200	230348669	1582	1582	1582	1582	239
518	20241018	102100	229970571	1581	1581	1581	1581	42
519	20241018	102000	229904169	1579	1579	1579	1579	0
520	20241018	101900	229904169	1579	1581	1582	1579	44
521	20241018	101800	229834573	1576	1577	1577	1576	6828
522	20241018	101700	219071544	1577	1577	1577	1577	0
523	20241018	101600	219071544	1577	1580	1580	1577	673
524	20241018	101500	218010017	1586	1586	1586	1586	0
525	20241018	101400	218010017	1586	1576	1586	1576	1372
526	20241018	101300	215846985	1576	1579	1579	1576	400
527	20241018	101200	215216259	1577	1583	1583	1577	607
528	20241018	101100	214258414	1583	1583	1583	1583	73
529	20241018	101000	214142855	1576	1576	1576	1576	0
530	20241018	100900	214142855	1576	1576	1576	1576	1000
531	20241018	100800	212566855	1576	1576	1576	1576	12
532	20241018	100700	212547943	1586	1580	1586	1580	874
533	20241018	100600	211162379	1586	1580	1586	1580	9
534	20241018	100500	211148135	1587	1580	1587	1580	754
535	20241018	100400	209954261	1582	1577	1582	1577	1169
536	20241018	100300	208110103	1577	1577	1577	1577	9
537	20241018	100200	208095910	1577	1573	1577	1573	594
538	20241018	100100	207160552	1573	1573	1573	1573	20
539	20241018	100000	207129092	1572	1572	1572	1572	187
540	20241018	095900	206835128	1571	1571	1571	1571	4
541	20241018	095800	206828844	1570	1571	1571	1570	500
542	20241018	095700	206043822	1570	1570	1570	1570	7
543	20241018	095600	206032832	1570	1570	1570	1570	165
544	20241018	095500	205773782	1569	1569	1569	1569	352
545	20241018	095400	205221494	1568	1568	1568	1568	1
546	20241018	095300	205219926	1567	1570	1577	1567	3288
547	20241018	095200	200058207	1569	1572	1572	1568	10932
548	20241018	095100	182895174	1572	1574	1574	1572	2514
549	20241018	095000	178942504	1574	1575	1575	1573	663
550	20241018	094900	177898916	1577	1575	1577	1575	116
551	20241018	094800	177716214	1575	1572	1575	1572	29
552	20241018	094700	177670611	1575	1577	1577	1575	63
553	20241018	094600	177571366	1577	1577	1577	1572	14699
554	20241018	094500	154437965	1576	1578	1582	1576	1117
555	20241018	094400	152675648	1578	1578	1578	1577	1224
556	20241018	094300	150745372	1578	1578	1578	1578	352
557	20241018	094200	150189916	1578	1579	1579	1578	3096
558	20241018	094100	145304104	1578	1583	1583	1578	3869
559	20241018	094000	139189678	1583	1583	1583	1583	0
560	20241018	093900	139189678	1583	1591	1591	1583	541
561	20241018	093800	138333214	1593	1593	1593	1593	2
562	20241018	093700	138330028	1583	1593	1593	1583	7
563	20241018	093600	138318927	1583	1581	1583	1581	101
564	20241018	093500	138159046	1595	1580	1595	1580	1168
565	20241018	093400	136313576	1595	1581	1595	1580	1152
566	20241018	093300	134490299	1595	1595	1595	1580	24
567	20241018	093200	134452034	1595	1595	1595	1595	3
568	20241018	093100	134447249	1580	1585	1596	1580	734
569	20241018	093000	133284878	1585	1585	1585	1584	57
570	20241018	092900	133194578	1576	1582	1582	1576	1005
571	20241018	092800	131604680	1574	1582	1582	1574	118
572	20241018	092700	131418880	1585	1581	1585	1572	13731
573	20241018	092600	109744749	1585	1588	1588	1581	17141
574	20241018	092500	82580259	1587	1590	1590	1587	2162
575	20241018	092400	79144727	1600	1590	1600	1590	4
576	20241018	092300	79138337	1600	1601	1601	1600	1418
577	20241018	092200	76869519	1601	1600	1601	1600	4504
578	20241018	092100	69662115	1600	1600	1600	1590	560
579	20241018	092000	68771695	1589	1600	1600	1589	646
580	20241018	091900	67738161	1600	1600	1600	1600	1360
581	20241018	091800	65562161	1600	1600	1600	1600	15
582	20241018	091700	65538161	1600	1600	1600	1600	201
583	20241018	091600	65216561	1600	1595	1600	1595	1070
584	20241018	091500	63507434	1588	1593	1600	1588	15098
585	20241018	091400	39487391	1593	1598	1598	1593	5015
586	20241018	091300	31475569	1598	1599	1599	1598	6
587	20241018	091200	31465976	1601	1600	1601	1594	111
588	20241018	091100	31288849	1601	1601	1601	1601	1042
589	20241018	091000	29620607	1601	1593	1604	1593	915
590	20241018	090900	28162902	1593	1592	1605	1592	1379
591	20241018	090800	25960568	1597	1591	1597	1591	163
592	20241018	090700	25700857	1591	1591	1591	1591	1503
593	20241018	090600	23309584	1590	1590	1590	1590	300
594	20241018	090500	22832584	1590	1590	1596	1590	412
595	20241018	090400	22177462	1596	1590	1596	1590	71
596	20241018	090300	22064308	1587	1595	1596	1587	6995
597	20241018	090200	10913772	1595	1595	1595	1587	241
598	20241018	090100	10530785	1586	1585	1586	1585	1183
599	20241018	090000	8654730	1585	1585	1585	1585	5415