KissMeData/011330/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	185700	152329028	1587	1587	1587	1587	2017
3	20241018	185600	152329028	1587	1587	1587	1587	0
4	20241018	185500	152329028	1587	1587	1587	1587	0
5	20241018	185400	152329028	1587	1587	1587	1587	0
6	20241018	185300	152329028	1587	1587	1587	1587	0
7	20241018	185200	152329028	1587	1587	1587	1587	0
8	20241018	185100	152329028	1587	1587	1587	1587	0
9	20241018	185000	152329028	1587	1587	1587	1587	0
10	20241018	184900	152329028	1587	1587	1587	1587	0
11	20241018	184800	152329028	1587	1587	1587	1587	0
12	20241018	184700	152329028	1587	1587	1587	1587	0
13	20241018	184600	152329028	1587	1587	1587	1587	0
14	20241018	184500	152329028	1587	1587	1587	1587	0
15	20241018	184400	152329028	1587	1587	1587	1587	0
16	20241018	184300	152329028	1587	1587	1587	1587	0
17	20241018	184200	152329028	1587	1587	1587	1587	0
18	20241018	184100	152329028	1587	1587	1587	1587	0
19	20241018	184000	152329028	1587	1587	1587	1587	0
20	20241018	183900	152329028	1587	1587	1587	1587	0
21	20241018	183800	152329028	1587	1587	1587	1587	0
22	20241018	183700	152329028	1587	1587	1587	1587	0
23	20241018	183600	152329028	1587	1587	1587	1587	0
24	20241018	183500	152329028	1587	1587	1587	1587	0
25	20241018	183400	152329028	1587	1587	1587	1587	0
26	20241018	183300	152329028	1587	1587	1587	1587	0
27	20241018	183200	152329028	1587	1587	1587	1587	0
28	20241018	183100	152329028	1587	1587	1587	1587	0
29	20241018	183000	152329028	1587	1587	1587	1587	0
30	20241018	182900	152329028	1587	1587	1587	1587	0
31	20241018	182800	152329028	1587	1587	1587	1587	0
32	20241018	182700	152329028	1587	1587	1587	1587	2017
33	20241018	182600	152329028	1587	1587	1587	1587	0
34	20241018	182500	152329028	1587	1587	1587	1587	0
35	20241018	182400	152329028	1587	1587	1587	1587	0
36	20241018	182300	152329028	1587	1587	1587	1587	0
37	20241018	182200	152329028	1587	1587	1587	1587	0
38	20241018	182100	152329028	1587	1587	1587	1587	0
39	20241018	182000	152329028	1587	1587	1587	1587	0
40	20241018	181900	152329028	1587	1587	1587	1587	0
41	20241018	181800	152329028	1587	1587	1587	1587	0
42	20241018	181700	152329028	1587	1587	1587	1587	0
43	20241018	181600	152329028	1587	1587	1587	1587	0
44	20241018	181500	152329028	1587	1587	1587	1587	0
45	20241018	181400	152329028	1587	1587	1587	1587	0
46	20241018	181300	152329028	1587	1587	1587	1587	0
47	20241018	181200	152329028	1587	1587	1587	1587	0
48	20241018	181100	152329028	1587	1587	1587	1587	0
49	20241018	181000	152329028	1587	1587	1587	1587	0
50	20241018	180900	152329028	1587	1587	1587	1587	0
51	20241018	180800	152329028	1587	1587	1587	1587	0
52	20241018	180700	152329028	1587	1587	1587	1587	0
53	20241018	180600	152329028	1587	1587	1587	1587	0
54	20241018	180500	152329028	1587	1587	1587	1587	0
55	20241018	180400	152329028	1587	1587	1587	1587	0
56	20241018	180300	152329028	1587	1587	1587	1587	0
57	20241018	180200	152329028	1587	1587	1587	1587	0
58	20241018	180100	152329028	1587	1587	1587	1587	0
59	20241018	180000	152329028	1587	1587	1587	1587	0
60	20241018	175900	152329028	1587	1587	1587	1587	0
61	20241018	175800	152329028	1587	1587	1587	1587	0
62	20241018	175700	152329028	1587	1587	1587	1587	2017
63	20241018	175600	152329028	1587	1587	1587	1587	0
64	20241018	175500	152329028	1587	1587	1587	1587	0
65	20241018	175400	152329028	1587	1587	1587	1587	0
66	20241018	175300	152329028	1587	1587	1587	1587	0
67	20241018	175200	152329028	1587	1587	1587	1587	0
68	20241018	175100	152329028	1587	1587	1587	1587	0
69	20241018	175000	152329028	1587	1587	1587	1587	0
70	20241018	174900	152329028	1587	1587	1587	1587	0
71	20241018	174800	152329028	1587	1587	1587	1587	0
72	20241018	174700	152329028	1587	1587	1587	1587	0
73	20241018	174600	152329028	1587	1587	1587	1587	0
74	20241018	174500	152329028	1587	1587	1587	1587	0
75	20241018	174400	152329028	1587	1587	1587	1587	0
76	20241018	174300	152329028	1587	1587	1587	1587	0
77	20241018	174200	152329028	1587	1587	1587	1587	0
78	20241018	174100	152329028	1587	1587	1587	1587	0
79	20241018	174000	152329028	1587	1587	1587	1587	0
80	20241018	173900	152329028	1587	1587	1587	1587	0
81	20241018	173800	152329028	1587	1587	1587	1587	0
82	20241018	173700	152329028	1587	1587	1587	1587	0
83	20241018	173600	152329028	1587	1587	1587	1587	0
84	20241018	173500	152329028	1587	1587	1587	1587	0
85	20241018	173400	152329028	1587	1587	1587	1587	0
86	20241018	173300	152329028	1587	1587	1587	1587	0
87	20241018	173200	152329028	1587	1587	1587	1587	0
88	20241018	173100	152329028	1587	1587	1587	1587	0
89	20241018	173000	152329028	1587	1587	1587	1587	0
90	20241018	172900	152329028	1587	1587	1587	1587	0
91	20241018	172800	152329028	1587	1587	1587	1587	0
92	20241018	172700	152329028	1587	1587	1587	1587	2017
93	20241018	172600	152329028	1587	1587	1587	1587	0
94	20241018	172500	152329028	1587	1587	1587	1587	0
95	20241018	172400	152329028	1587	1587	1587	1587	0
96	20241018	172300	152329028	1587	1587	1587	1587	0
97	20241018	172200	152329028	1587	1587	1587	1587	0
98	20241018	172100	152329028	1587	1587	1587	1587	0
99	20241018	172000	152329028	1587	1587	1587	1587	0
100	20241018	171900	152329028	1587	1587	1587	1587	0
101	20241018	171800	152329028	1587	1587	1587	1587	0
102	20241018	171700	152329028	1587	1587	1587	1587	0
103	20241018	171600	152329028	1587	1587	1587	1587	0
104	20241018	171500	152329028	1587	1587	1587	1587	0
105	20241018	171400	152329028	1587	1587	1587	1587	0
106	20241018	171300	152329028	1587	1587	1587	1587	0
107	20241018	171200	152329028	1587	1587	1587	1587	0
108	20241018	171100	152329028	1587	1587	1587	1587	0
109	20241018	171000	152329028	1587	1587	1587	1587	0
110	20241018	170900	152329028	1587	1587	1587	1587	0
111	20241018	170800	152329028	1587	1587	1587	1587	0
112	20241018	170700	152329028	1587	1587	1587	1587	0
113	20241018	170600	152329028	1587	1587	1587	1587	0
114	20241018	170500	152329028	1587	1587	1587	1587	0
115	20241018	170400	152329028	1587	1587	1587	1587	0
116	20241018	170300	152329028	1587	1587	1587	1587	0
117	20241018	170200	152329028	1587	1587	1587	1587	0
118	20241018	170100	152329028	1587	1587	1587	1587	0
119	20241018	170000	152329028	1587	1587	1587	1587	0
120	20241018	165900	152329028	1587	1587	1587	1587	0
121	20241018	165800	152329028	1587	1587	1587	1587	0
122	20241018	165700	152329028	1587	1587	1587	1587	2017
123	20241018	165600	152329028	1587	1587	1587	1587	0
124	20241018	165500	152329028	1587	1587	1587	1587	0
125	20241018	165400	152329028	1587	1587	1587	1587	0
126	20241018	165300	152329028	1587	1587	1587	1587	0
127	20241018	165200	152329028	1587	1587	1587	1587	0
128	20241018	165100	152329028	1587	1587	1587	1587	0
129	20241018	165000	152329028	1587	1587	1587	1587	0
130	20241018	164900	152329028	1587	1587	1587	1587	0
131	20241018	164800	152329028	1587	1587	1587	1587	0
132	20241018	164700	152329028	1587	1587	1587	1587	0
133	20241018	164600	152329028	1587	1587	1587	1587	0
134	20241018	164500	152329028	1587	1587	1587	1587	0
135	20241018	164400	152329028	1587	1587	1587	1587	0
136	20241018	164300	152329028	1587	1587	1587	1587	0
137	20241018	164200	152329028	1587	1587	1587	1587	0
138	20241018	164100	152329028	1587	1587	1587	1587	0
139	20241018	164000	152329028	1587	1587	1587	1587	0
140	20241018	163900	152329028	1587	1587	1587	1587	0
141	20241018	163800	152329028	1587	1587	1587	1587	0
142	20241018	163700	152329028	1587	1587	1587	1587	0
143	20241018	163600	152329028	1587	1587	1587	1587	0
144	20241018	163500	152329028	1587	1587	1587	1587	0
145	20241018	163400	152329028	1587	1587	1587	1587	0
146	20241018	163300	152329028	1587	1587	1587	1587	0
147	20241018	163200	152329028	1587	1587	1587	1587	0
148	20241018	163100	152329028	1587	1587	1587	1587	0
149	20241018	163000	152329028	1587	1587	1587	1587	0
150	20241018	162900	152329028	1587	1587	1587	1587	0
151	20241018	162800	152329028	1587	1587	1587	1587	0
152	20241018	162700	152329028	1587	1587	1587	1587	2017
153	20241018	162600	152329028	1587	1587	1587	1587	0
154	20241018	162500	152329028	1587	1587	1587	1587	0
155	20241018	162400	152329028	1587	1587	1587	1587	0
156	20241018	162300	152329028	1587	1587	1587	1587	0
157	20241018	162200	152329028	1587	1587	1587	1587	0
158	20241018	162100	152329028	1587	1587	1587	1587	0
159	20241018	162000	152329028	1587	1587	1587	1587	0
160	20241018	161900	152329028	1587	1587	1587	1587	0
161	20241018	161800	152329028	1587	1587	1587	1587	0
162	20241018	161700	152329028	1587	1587	1587	1587	0
163	20241018	161600	152329028	1587	1587	1587	1587	0
164	20241018	161500	152329028	1587	1587	1587	1587	0
165	20241018	161400	152329028	1587	1587	1587	1587	0
166	20241018	161300	152329028	1587	1587	1587	1587	0
167	20241018	161200	152329028	1587	1587	1587	1587	0
168	20241018	161100	152329028	1587	1587	1587	1587	0
169	20241018	161000	152329028	1587	1587	1587	1587	0
170	20241018	160900	152329028	1587	1587	1587	1587	0
171	20241018	160800	152329028	1587	1587	1587	1587	0
172	20241018	160700	152329028	1587	1587	1587	1587	0
173	20241018	160600	152329028	1587	1587	1587	1587	0
174	20241018	160500	152329028	1587	1587	1587	1587	0
175	20241018	160400	152329028	1587	1587	1587	1587	0
176	20241018	160300	152329028	1587	1587	1587	1587	0
177	20241018	160200	152329028	1587	1587	1587	1587	0
178	20241018	160100	152329028	1587	1587	1587	1587	0
179	20241018	160000	152329028	1587	1587	1587	1587	0
180	20241018	155900	152329028	1587	1587	1587	1587	0
181	20241018	155800	152329028	1587	1587	1587	1587	0
182	20241018	155700	152329028	1587	1587	1587	1587	2017
183	20241018	155600	152329028	1587	1587	1587	1587	0
184	20241018	155500	152329028	1587	1587	1587	1587	0
185	20241018	155400	152329028	1587	1587	1587	1587	0
186	20241018	155300	152329028	1587	1587	1587	1587	0
187	20241018	155200	152329028	1587	1587	1587	1587	0
188	20241018	155100	152329028	1587	1587	1587	1587	0
189	20241018	155000	152329028	1587	1587	1587	1587	0
190	20241018	154900	152329028	1587	1587	1587	1587	0
191	20241018	154800	152329028	1587	1587	1587	1587	0
192	20241018	154700	152329028	1587	1587	1587	1587	0
193	20241018	154600	152329028	1587	1587	1587	1587	0
194	20241018	154500	152329028	1587	1587	1587	1587	0
195	20241018	154400	152329028	1587	1587	1587	1587	0
196	20241018	154300	152329028	1587	1587	1587	1587	0
197	20241018	154200	152329028	1587	1587	1587	1587	0
198	20241018	154100	152329028	1587	1587	1587	1587	0
199	20241018	154000	152329028	1587	1587	1587	1587	0
200	20241018	153900	152329028	1587	1587	1587	1587	0
201	20241018	153800	152329028	1587	1587	1587	1587	0
202	20241018	153700	152329028	1587	1587	1587	1587	0
203	20241018	153600	152329028	1587	1587	1587	1587	0
204	20241018	153500	152329028	1587	1587	1587	1587	0
205	20241018	153400	152329028	1587	1587	1587	1587	0
206	20241018	153300	152329028	1587	1587	1587	1587	0
207	20241018	153200	152329028	1587	1587	1587	1587	0
208	20241018	153100	152329028	1587	1587	1587	1587	0
209	20241018	153000	152329028	1587	1587	1587	1587	2017
210	20241018	152900	149128049	1589	1589	1589	1589	0
211	20241018	152800	149128049	1589	1589	1589	1589	0
212	20241018	152700	149128049	1589	1589	1589	1589	0
213	20241018	152600	149128049	1589	1589	1589	1589	0
214	20241018	152500	149128049	1589	1589	1589	1589	0
215	20241018	152400	149128049	1589	1589	1589	1589	0
216	20241018	152300	149128049	1589	1589	1589	1589	0
217	20241018	152200	149128049	1589	1589	1589	1589	0
218	20241018	152100	149128049	1589	1589	1589	1589	0
219	20241018	152000	149128049	1589	1589	1589	1589	0
220	20241018	151900	149128049	1589	1578	1589	1577	120
221	20241018	151800	148938231	1579	1582	1582	1579	3026
222	20241018	151700	144152702	1582	1582	1582	1582	0
223	20241018	151600	144152702	1582	1582	1582	1582	525
224	20241018	151500	143322152	1584	1585	1585	1584	1612
225	20241018	151400	140768732	1585	1585	1585	1585	0
226	20241018	151300	140768732	1585	1590	1590	1585	1821
227	20241018	151200	137880482	1595	1595	1595	1595	0
228	20241018	151100	137880482	1595	1595	1595	1595	0
229	20241018	151000	137880482	1595	1595	1595	1595	0
230	20241018	150900	137880482	1595	1595	1595	1595	0
231	20241018	150800	137880482	1595	1595	1595	1595	0
232	20241018	150700	137880482	1595	1595	1595	1595	0
233	20241018	150600	137880482	1595	1595	1595	1595	0
234	20241018	150500	137880482	1595	1595	1595	1595	0
235	20241018	150400	137880482	1595	1595	1595	1595	0
236	20241018	150300	137880482	1595	1595	1595	1595	0
237	20241018	150200	137880482	1595	1595	1595	1595	0
238	20241018	150100	137880482	1595	1595	1595	1595	0
239	20241018	150000	137880482	1595	1595	1595	1595	0
240	20241018	145900	137880482	1595	1595	1595	1595	0
241	20241018	145800	137880482	1595	1595	1595	1595	23
242	20241018	145700	137843797	1595	1595	1595	1595	0
243	20241018	145600	137843797	1595	1595	1595	1595	23
244	20241018	145500	137807112	1595	1595	1595	1595	23
245	20241018	145400	137770427	1595	1595	1595	1595	23
246	20241018	145300	137733742	1595	1595	1595	1595	23
247	20241018	145200	137697057	1595	1595	1595	1595	23
248	20241018	145100	137660372	1595	1591	1595	1590	84
249	20241018	145000	137526637	1595	1595	1595	1595	23
250	20241018	144900	137489952	1595	1595	1595	1595	23
251	20241018	144800	137453267	1595	1595	1595	1595	23
252	20241018	144700	137416582	1595	1595	1595	1595	24
253	20241018	144600	137378302	1595	1595	1595	1595	24
254	20241018	144500	137340022	1595	1595	1595	1595	24
255	20241018	144400	137301742	1595	1595	1595	1595	24
256	20241018	144300	137263462	1595	1595	1595	1595	24
257	20241018	144200	137225182	1595	1595	1595	1595	24
258	20241018	144100	137186902	1595	1595	1595	1595	5
259	20241018	144000	137178927	1595	1595	1595	1595	0
260	20241018	143900	137178927	1595	1595	1595	1595	34
261	20241018	143800	137124697	1591	1591	1591	1591	0
262	20241018	143700	137124697	1591	1591	1591	1591	0
263	20241018	143600	137124697	1591	1591	1591	1591	0
264	20241018	143500	137124697	1591	1591	1591	1591	4
265	20241018	143400	137118333	1591	1591	1591	1591	0
266	20241018	143300	137118333	1591	1591	1591	1591	0
267	20241018	143200	137118333	1591	1591	1591	1591	0
268	20241018	143100	137118333	1591	1591	1591	1591	0
269	20241018	143000	137118333	1591	1591	1591	1591	0
270	20241018	142900	137118333	1591	1591	1591	1591	0
271	20241018	142800	137118333	1591	1591	1591	1591	0
272	20241018	142700	137118333	1591	1591	1591	1591	0
273	20241018	142600	137118333	1591	1591	1591	1591	0
274	20241018	142500	137118333	1591	1591	1591	1591	0
275	20241018	142400	137118333	1591	1591	1591	1591	0
276	20241018	142300	137118333	1591	1591	1591	1591	0
277	20241018	142200	137118333	1591	1594	1594	1591	3122
278	20241018	142100	132150625	1597	1597	1597	1597	0
279	20241018	142000	132150625	1597	1597	1597	1597	34
280	20241018	141900	132096327	1597	1597	1597	1597	0
281	20241018	141800	132096327	1597	1597	1597	1597	0
282	20241018	141700	132096327	1597	1597	1597	1597	34
283	20241018	141600	132042029	1595	1595	1595	1595	0
284	20241018	141500	132042029	1595	1595	1595	1595	13
285	20241018	141400	132021294	1597	1597	1597	1597	34
286	20241018	141300	131966996	1597	1597	1597	1597	282
287	20241018	141200	131516642	1601	1601	1601	1601	0
288	20241018	141100	131516642	1601	1601	1601	1601	0
289	20241018	141000	131516642	1601	1601	1601	1601	0
290	20241018	140900	131516642	1601	1601	1601	1601	0
291	20241018	140800	131516642	1601	1601	1601	1601	34
292	20241018	140700	131462208	1603	1603	1603	1603	0
293	20241018	140600	131462208	1603	1603	1603	1603	0
294	20241018	140500	131462208	1603	1603	1603	1603	34
295	20241018	140400	131407706	1603	1603	1603	1603	0
296	20241018	140300	131407706	1603	1603	1603	1603	0
297	20241018	140200	131407706	1603	1603	1603	1603	0
298	20241018	140100	131407706	1603	1603	1603	1603	34
299	20241018	140000	131353204	1603	1603	1603	1603	0
300	20241018	135900	131353204	1603	1603	1603	1603	0
301	20241018	135800	131353204	1603	1602	1603	1595	1546
302	20241018	135700	128876716	1599	1599	1599	1599	0
303	20241018	135600	128876716	1599	1599	1599	1599	0
304	20241018	135500	128876716	1599	1599	1599	1599	34
305	20241018	135400	128822350	1599	1599	1599	1599	0
306	20241018	135300	128822350	1599	1597	1599	1597	1507
307	20241018	135200	126413013	1597	1597	1597	1597	34
308	20241018	135100	126358715	1597	1597	1597	1597	17
309	20241018	135000	126331566	1597	1597	1597	1597	0
310	20241018	134900	126331566	1597	1597	1597	1597	34
311	20241018	134800	126277268	1590	1597	1597	1590	87
312	20241018	134700	126138931	1595	1585	1595	1585	1010
313	20241018	134600	124528523	1594	1594	1594	1594	34
314	20241018	134500	124474327	1594	1594	1594	1594	0
315	20241018	134400	124474327	1594	1594	1594	1594	0
316	20241018	134300	124474327	1594	1594	1594	1594	34
317	20241018	134200	124420131	1594	1594	1594	1594	0
318	20241018	134100	124420131	1594	1594	1594	1594	0
319	20241018	134000	124420131	1594	1594	1594	1594	34
320	20241018	133900	124365935	1594	1594	1594	1594	0
321	20241018	133800	124365935	1594	1594	1594	1594	0
322	20241018	133700	124365935	1594	1594	1594	1594	0
323	20241018	133600	124365935	1594	1594	1594	1594	34
324	20241018	133500	124311739	1594	1594	1594	1594	0
325	20241018	133400	124311739	1594	1594	1594	1594	0
326	20241018	133300	124311739	1594	1594	1594	1594	34
327	20241018	133200	124257543	1597	1597	1597	1597	0
328	20241018	133100	124257543	1597	1597	1597	1597	0
329	20241018	133000	124257543	1597	1597	1597	1597	34
330	20241018	132900	124203245	1598	1598	1598	1598	0
331	20241018	132800	124203245	1598	1598	1598	1598	130
332	20241018	132700	123995505	1599	1586	1599	1586	690
333	20241018	132600	122900723	1586	1586	1586	1586	2344
334	20241018	132500	119183139	1598	1598	1598	1598	1002
335	20241018	132400	117581943	1598	1598	1598	1598	34
336	20241018	132300	117527611	1598	1598	1598	1598	0
337	20241018	132200	117527611	1598	1598	1598	1598	0
338	20241018	132100	117527611	1598	1598	1598	1598	34
339	20241018	132000	117473279	1597	1597	1597	1597	0
340	20241018	131900	117473279	1597	1597	1597	1597	0
341	20241018	131800	117473279	1597	1597	1597	1597	34
342	20241018	131700	117418981	1598	1598	1598	1598	0
343	20241018	131600	117418981	1598	1598	1598	1598	21
344	20241018	131500	117385423	1598	1598	1598	1598	34
345	20241018	131400	117331091	1598	1598	1598	1598	10
346	20241018	131300	117315111	1598	1598	1598	1598	0
347	20241018	131200	117315111	1598	1598	1598	1598	2
348	20241018	131100	117311915	1598	1598	1598	1598	10
349	20241018	131000	117295935	1600	1600	1600	1600	0
350	20241018	130900	117295935	1600	1600	1600	1600	0
351	20241018	130800	117295935	1600	1600	1600	1600	0
352	20241018	130700	117295935	1600	1600	1600	1600	0
353	20241018	130600	117295935	1600	1600	1600	1600	0
354	20241018	130500	117295935	1600	1600	1600	1600	34
355	20241018	130400	117241535	1594	1592	1594	1592	2688
356	20241018	130300	112957740	1592	1592	1592	1592	0
357	20241018	130200	112957740	1592	1592	1592	1592	28
358	20241018	130100	112913164	1582	1582	1582	1582	0
359	20241018	130000	112913164	1582	1582	1582	1582	0
360	20241018	125900	112913164	1582	1582	1582	1582	0
361	20241018	125800	112913164	1582	1582	1582	1582	96
362	20241018	125700	112761292	1592	1592	1592	1592	0
363	20241018	125600	112761292	1592	1592	1592	1592	471
364	20241018	125500	112011460	1592	1592	1592	1592	0
365	20241018	125400	112011460	1592	1592	1592	1592	0
366	20241018	125300	112011460	1592	1592	1592	1592	34
367	20241018	125200	111957332	1592	1592	1592	1592	0
368	20241018	125100	111957332	1592	1592	1592	1592	0
369	20241018	125000	111957332	1592	1592	1592	1592	34
370	20241018	124900	111903204	1582	1582	1582	1582	18
371	20241018	124800	111874728	1581	1581	1581	1581	40
372	20241018	124700	111811488	1581	1595	1595	1581	134
373	20241018	124600	111599158	1600	1600	1600	1600	0
374	20241018	124500	111599158	1600	1600	1600	1600	0
375	20241018	124400	111599158	1600	1600	1600	1600	0
376	20241018	124300	111599158	1600	1600	1600	1600	0
377	20241018	124200	111599158	1600	1600	1600	1600	0
378	20241018	124100	111599158	1600	1590	1601	1590	80
379	20241018	124000	111471339	1577	1577	1577	1577	158
380	20241018	123900	111222173	1571	1571	1571	1571	0
381	20241018	123800	111222173	1571	1571	1571	1571	0
382	20241018	123700	111222173	1571	1571	1571	1571	0
383	20241018	123600	111222173	1571	1569	1571	1569	411
384	20241018	123500	110576557	1571	1571	1571	1571	0
385	20241018	123400	110576557	1571	1571	1571	1571	0
386	20241018	123300	110576557	1571	1571	1571	1571	0
387	20241018	123200	110576557	1571	1571	1571	1571	4
388	20241018	123100	110570273	1560	1560	1560	1560	0
389	20241018	123000	110570273	1560	1578	1578	1560	11072
390	20241018	122900	93172527	1578	1580	1580	1578	4716
391	20241018	122800	85726134	1583	1580	1583	1580	40
392	20241018	122700	85662832	1584	1584	1584	1584	0
393	20241018	122600	85662832	1584	1584	1584	1584	0
394	20241018	122500	85662832	1584	1584	1584	1584	34
395	20241018	122400	85608976	1584	1584	1584	1584	0
396	20241018	122300	85608976	1584	1584	1584	1584	0
397	20241018	122200	85608976	1584	1584	1584	1584	34
398	20241018	122100	85555120	1584	1584	1584	1584	0
399	20241018	122000	85555120	1584	1584	1584	1584	0
400	20241018	121900	85555120	1584	1584	1584	1584	0
401	20241018	121800	85555120	1584	1584	1584	1584	0
402	20241018	121700	85555120	1584	1584	1584	1584	0
403	20241018	121600	85555120	1584	1584	1584	1584	0
404	20241018	121500	85555120	1584	1584	1584	1584	0
405	20241018	121400	85555120	1584	1584	1584	1584	0
406	20241018	121300	85555120	1584	1584	1584	1584	0
407	20241018	121200	85555120	1584	1584	1584	1584	0
408	20241018	121100	85555120	1584	1584	1584	1584	0
409	20241018	121000	85555120	1584	1584	1584	1584	0
410	20241018	120900	85555120	1584	1584	1584	1584	0
411	20241018	120800	85555120	1584	1584	1584	1584	0
412	20241018	120700	85555120	1584	1584	1584	1584	0
413	20241018	120600	85555120	1584	1584	1584	1584	0
414	20241018	120500	85555120	1584	1584	1584	1584	0
415	20241018	120400	85555120	1584	1580	1584	1580	4700
416	20241018	120300	78128484	1581	1585	1585	1581	5611
417	20241018	120200	69248051	1585	1585	1585	1585	0
418	20241018	120100	69248051	1585	1585	1585	1585	4
419	20241018	120000	69241711	1591	1591	1591	1591	34
420	20241018	115900	69187617	1584	1584	1584	1584	0
421	20241018	115800	69187617	1584	1584	1584	1584	3
422	20241018	115700	69182865	1591	1591	1591	1591	34
423	20241018	115600	69128771	1582	1582	1582	1582	0
424	20241018	115500	69128771	1582	1582	1582	1582	0
425	20241018	115400	69128771	1582	1582	1582	1582	0
426	20241018	115300	69128771	1582	1582	1582	1582	0
427	20241018	115200	69128771	1582	1582	1582	1582	0
428	20241018	115100	69128771	1582	1582	1582	1582	0
429	20241018	115000	69128771	1582	1582	1582	1582	0
430	20241018	114900	69128771	1582	1582	1582	1582	0
431	20241018	114800	69128771	1582	1582	1582	1582	0
432	20241018	114700	69128771	1582	1582	1582	1582	0
433	20241018	114600	69128771	1582	1582	1582	1582	0
434	20241018	114500	69128771	1582	1582	1582	1582	0
435	20241018	114400	69128771	1582	1582	1582	1582	0
436	20241018	114300	69128771	1582	1582	1582	1582	0
437	20241018	114200	69128771	1582	1582	1582	1582	0
438	20241018	114100	69128771	1582	1582	1582	1581	4417
439	20241018	114000	62144454	1583	1595	1595	1583	141
440	20241018	113900	61921239	1595	1595	1595	1595	0
441	20241018	113800	61921239	1595	1595	1595	1595	35
442	20241018	113700	61865414	1595	1595	1595	1595	0
443	20241018	113600	61865414	1595	1587	1595	1587	501
444	20241018	113500	61068119	1581	1581	1581	1581	0
445	20241018	113400	61068119	1581	1581	1581	1581	0
446	20241018	113300	61068119	1581	1581	1581	1581	0
447	20241018	113200	61068119	1581	1581	1581	1581	0
448	20241018	113100	61068119	1581	1581	1581	1581	0
449	20241018	113000	61068119	1581	1581	1581	1581	0
450	20241018	112900	61068119	1581	1581	1581	1581	0
451	20241018	112800	61068119	1581	1581	1581	1581	0
452	20241018	112700	61068119	1581	1581	1581	1581	0
453	20241018	112600	61068119	1581	1581	1581	1581	0
454	20241018	112500	61068119	1581	1581	1581	1581	0
455	20241018	112400	61068119	1581	1581	1581	1581	0
456	20241018	112300	61068119	1581	1581	1581	1581	0
457	20241018	112200	61068119	1581	1581	1581	1581	1
458	20241018	112100	61066538	1581	1587	1587	1581	842
459	20241018	112000	59735222	1581	1582	1582	1581	1261
460	20241018	111900	57741546	1582	1584	1584	1582	6300
461	20241018	111800	47768646	1585	1585	1585	1585	215
462	20241018	111700	47427871	1586	1586	1586	1586	0
463	20241018	111600	47427871	1586	1587	1587	1586	249
464	20241018	111500	47032857	1586	1586	1586	1586	0
465	20241018	111400	47032857	1586	1586	1586	1586	0
466	20241018	111300	47032857	1586	1586	1586	1586	86
467	20241018	111200	46896461	1585	1585	1585	1585	0
468	20241018	111100	46896461	1585	1585	1585	1585	660
469	20241018	111000	45850361	1586	1587	1587	1586	335
470	20241018	110900	45318951	1588	1588	1588	1588	100
471	20241018	110800	45160151	1589	1592	1592	1589	2585
472	20241018	110700	41050743	1595	1595	1595	1595	0
473	20241018	110600	41050743	1595	1595	1595	1595	0
474	20241018	110500	41050743	1595	1595	1595	1595	0
475	20241018	110400	41050743	1595	1595	1595	1595	0
476	20241018	110300	41050743	1595	1595	1595	1595	0
477	20241018	110200	41050743	1595	1595	1595	1595	1
478	20241018	110100	41049148	1591	1591	1591	1591	0
479	20241018	110000	41049148	1591	1591	1591	1591	0
480	20241018	105900	41049148	1591	1591	1591	1591	47
481	20241018	105800	40974371	1591	1591	1591	1591	0
482	20241018	105700	40974371	1591	1591	1591	1591	2
483	20241018	105600	40971189	1592	1592	1592	1592	0
484	20241018	105500	40971189	1592	1592	1592	1592	0
485	20241018	105400	40971189	1592	1592	1592	1592	0
486	20241018	105300	40971189	1592	1592	1592	1592	0
487	20241018	105200	40971189	1592	1593	1593	1592	2254
488	20241018	105100	37382467	1595	1597	1597	1595	1959
489	20241018	105000	34257432	1597	1597	1597	1597	0
490	20241018	104900	34257432	1597	1597	1597	1597	170
491	20241018	104800	33985942	1595	1595	1595	1595	0
492	20241018	104700	33985942	1595	1595	1595	1595	0
493	20241018	104600	33985942	1595	1595	1595	1595	0
494	20241018	104500	33985942	1595	1595	1595	1595	0
495	20241018	104400	33985942	1595	1595	1595	1595	0
496	20241018	104300	33985942	1595	1595	1595	1595	0
497	20241018	104200	33985942	1595	1595	1595	1595	0
498	20241018	104100	33985942	1595	1595	1595	1595	0
499	20241018	104000	33985942	1595	1595	1595	1595	0
500	20241018	103900	33985942	1595	1595	1595	1595	0
501	20241018	103800	33985942	1595	1602	1602	1595	561
502	20241018	103700	33088761	1611	1611	1611	1611	0
503	20241018	103600	33088761	1611	1611	1611	1611	35
504	20241018	103500	33032376	1613	1613	1613	1613	0
505	20241018	103400	33032376	1613	1613	1613	1613	0
506	20241018	103300	33032376	1613	1613	1613	1613	0
507	20241018	103200	33032376	1613	1613	1613	1613	0
508	20241018	103100	33032376	1613	1613	1613	1613	17
509	20241018	103000	33004955	1613	1613	1613	1613	0
510	20241018	102900	33004955	1613	1613	1613	1613	35
511	20241018	102800	32948500	1613	1613	1613	1613	61
512	20241018	102700	32850107	1613	1613	1613	1613	0
513	20241018	102600	32850107	1613	1613	1613	1613	35
514	20241018	102500	32793652	1613	1613	1613	1613	0
515	20241018	102400	32793652	1613	1613	1613	1613	0
516	20241018	102300	32793652	1613	1613	1613	1613	35
517	20241018	102200	32737197	1614	1614	1614	1614	501
518	20241018	102100	31928583	1616	1616	1616	1616	0
519	20241018	102000	31928583	1616	1605	1616	1605	243
520	20241018	101900	31538183	1617	1607	1617	1606	66
521	20241018	101800	31432057	1618	1618	1618	1618	21
522	20241018	101700	31398079	1619	1610	1619	1610	48
523	20241018	101600	31320484	1610	1593	1610	1593	2509
524	20241018	101500	27308932	1592	1592	1592	1592	0
525	20241018	101400	27308932	1592	1591	1592	1591	1113
526	20241018	101300	25537846	1585	1585	1585	1585	0
527	20241018	101200	25537846	1585	1585	1585	1585	0
528	20241018	101100	25537846	1585	1590	1590	1585	75
529	20241018	101000	25418796	1592	1592	1592	1592	0
530	20241018	100900	25418796	1592	1592	1592	1592	0
531	20241018	100800	25418796	1592	1592	1592	1592	35
532	20241018	100700	25363076	1592	1592	1592	1592	0
533	20241018	100600	25363076	1592	1592	1592	1592	1
534	20241018	100500	25361484	1592	1592	1592	1592	0
535	20241018	100400	25361484	1592	1592	1592	1592	0
536	20241018	100300	25361484	1592	1592	1592	1592	0
537	20241018	100200	25361484	1592	1592	1592	1592	10
538	20241018	100100	25345564	1592	1592	1592	1592	0
539	20241018	100000	25345564	1592	1592	1592	1592	0
540	20241018	095900	25345564	1592	1592	1592	1592	1
541	20241018	095800	25343972	1580	1580	1580	1580	0
542	20241018	095700	25343972	1580	1580	1580	1580	0
543	20241018	095600	25343972	1580	1580	1580	1580	0
544	20241018	095500	25343972	1580	1580	1580	1580	0
545	20241018	095400	25343972	1580	1580	1580	1580	0
546	20241018	095300	25343972	1580	1580	1580	1580	0
547	20241018	095200	25343972	1580	1580	1580	1580	0
548	20241018	095100	25343972	1580	1580	1580	1580	25
549	20241018	095000	25304472	1580	1581	1581	1580	2108
550	20241018	094900	21971810	1582	1582	1582	1582	0
551	20241018	094800	21971810	1582	1582	1582	1582	0
552	20241018	094700	21971810	1582	1583	1583	1582	1620
553	20241018	094600	19408350	1598	1598	1598	1598	0
554	20241018	094500	19408350	1598	1598	1598	1598	0
555	20241018	094400	19408350	1598	1598	1598	1598	0
556	20241018	094300	19408350	1598	1598	1598	1598	0
557	20241018	094200	19408350	1598	1598	1598	1598	0
558	20241018	094100	19408350	1598	1599	1599	1598	181
559	20241018	094000	19119081	1599	1599	1599	1599	0
560	20241018	093900	19119081	1599	1599	1599	1599	0
561	20241018	093800	19119081	1599	1599	1599	1599	0
562	20241018	093700	19119081	1599	1599	1599	1599	0
563	20241018	093600	19119081	1599	1599	1599	1599	0
564	20241018	093500	19119081	1599	1599	1599	1599	0
565	20241018	093400	19119081	1599	1599	1599	1599	0
566	20241018	093300	19119081	1599	1599	1599	1599	0
567	20241018	093200	19119081	1599	1599	1599	1599	4
568	20241018	093100	19112685	1599	1599	1599	1599	0
569	20241018	093000	19112685	1599	1599	1599	1599	0
570	20241018	092900	19112685	1599	1599	1599	1599	0
571	20241018	092800	19112685	1599	1599	1599	1599	0
572	20241018	092700	19112685	1599	1599	1599	1599	0
573	20241018	092600	19112685	1599	1599	1599	1599	0
574	20241018	092500	19112685	1599	1599	1599	1599	0
575	20241018	092400	19112685	1599	1599	1599	1599	0
576	20241018	092300	19112685	1599	1599	1599	1599	25
577	20241018	092200	19072710	1600	1600	1600	1600	0
578	20241018	092100	19072710	1600	1585	1600	1580	3470
579	20241018	092000	13552311	1585	1585	1585	1585	0
580	20241018	091900	13552311	1585	1585	1585	1585	0
581	20241018	091800	13552311	1585	1585	1585	1585	1
582	20241018	091700	13550726	1600	1600	1600	1600	800
583	20241018	091600	12270726	1600	1600	1600	1600	0
584	20241018	091500	12270726	1600	1600	1600	1600	0
585	20241018	091400	12270726	1600	1600	1600	1600	0
586	20241018	091300	12270726	1600	1580	1600	1579	1960
587	20241018	091200	9142988	1579	1579	1579	1579	0
588	20241018	091100	9142988	1579	1579	1579	1579	0
589	20241018	091000	9142988	1579	1579	1579	1579	0
590	20241018	090900	9142988	1579	1579	1579	1579	0
591	20241018	090800	9142988	1579	1582	1582	1579	1872
592	20241018	090700	6185018	1581	1581	1581	1581	0
593	20241018	090600	6185018	1581	1581	1581	1581	0
594	20241018	090500	6185018	1581	1580	1581	1580	17
595	20241018	090400	6158150	1580	1581	1581	1580	116
596	20241018	090300	5974860	1597	1597	1597	1597	0
597	20241018	090200	5974860	1597	1580	1597	1580	1408
598	20241018	090100	3750169	1580	1595	1595	1579	2231
599	20241018	090000	225177	1597	1597	1597	1597	141