KissMeData/067000/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	194700	134231186	1653	1653	1653	1653	4776
3	20241018	194600	134231186	1653	1653	1653	1653	0
4	20241018	194500	134231186	1653	1653	1653	1653	0
5	20241018	194400	134231186	1653	1653	1653	1653	0
6	20241018	194300	134231186	1653	1653	1653	1653	0
7	20241018	194200	134231186	1653	1653	1653	1653	0
8	20241018	194100	134231186	1653	1653	1653	1653	0
9	20241018	194000	134231186	1653	1653	1653	1653	0
10	20241018	193900	134231186	1653	1653	1653	1653	0
11	20241018	193800	134231186	1653	1653	1653	1653	0
12	20241018	193700	134231186	1653	1653	1653	1653	0
13	20241018	193600	134231186	1653	1653	1653	1653	0
14	20241018	193500	134231186	1653	1653	1653	1653	0
15	20241018	193400	134231186	1653	1653	1653	1653	0
16	20241018	193300	134231186	1653	1653	1653	1653	0
17	20241018	193200	134231186	1653	1653	1653	1653	0
18	20241018	193100	134231186	1653	1653	1653	1653	0
19	20241018	193000	134231186	1653	1653	1653	1653	0
20	20241018	192900	134231186	1653	1653	1653	1653	0
21	20241018	192800	134231186	1653	1653	1653	1653	0
22	20241018	192700	134231186	1653	1653	1653	1653	0
23	20241018	192600	134231186	1653	1653	1653	1653	0
24	20241018	192500	134231186	1653	1653	1653	1653	0
25	20241018	192400	134231186	1653	1653	1653	1653	0
26	20241018	192300	134231186	1653	1653	1653	1653	0
27	20241018	192200	134231186	1653	1653	1653	1653	0
28	20241018	192100	134231186	1653	1653	1653	1653	0
29	20241018	192000	134231186	1653	1653	1653	1653	0
30	20241018	191900	134231186	1653	1653	1653	1653	0
31	20241018	191800	134231186	1653	1653	1653	1653	0
32	20241018	191700	134231186	1653	1653	1653	1653	4776
33	20241018	191600	134231186	1653	1653	1653	1653	0
34	20241018	191500	134231186	1653	1653	1653	1653	0
35	20241018	191400	134231186	1653	1653	1653	1653	0
36	20241018	191300	134231186	1653	1653	1653	1653	0
37	20241018	191200	134231186	1653	1653	1653	1653	0
38	20241018	191100	134231186	1653	1653	1653	1653	0
39	20241018	191000	134231186	1653	1653	1653	1653	0
40	20241018	190900	134231186	1653	1653	1653	1653	0
41	20241018	190800	134231186	1653	1653	1653	1653	0
42	20241018	190700	134231186	1653	1653	1653	1653	0
43	20241018	190600	134231186	1653	1653	1653	1653	0
44	20241018	190500	134231186	1653	1653	1653	1653	0
45	20241018	190400	134231186	1653	1653	1653	1653	0
46	20241018	190300	134231186	1653	1653	1653	1653	0
47	20241018	190200	134231186	1653	1653	1653	1653	0
48	20241018	190100	134231186	1653	1653	1653	1653	0
49	20241018	190000	134231186	1653	1653	1653	1653	0
50	20241018	185900	134231186	1653	1653	1653	1653	0
51	20241018	185800	134231186	1653	1653	1653	1653	0
52	20241018	185700	134231186	1653	1653	1653	1653	0
53	20241018	185600	134231186	1653	1653	1653	1653	0
54	20241018	185500	134231186	1653	1653	1653	1653	0
55	20241018	185400	134231186	1653	1653	1653	1653	0
56	20241018	185300	134231186	1653	1653	1653	1653	0
57	20241018	185200	134231186	1653	1653	1653	1653	0
58	20241018	185100	134231186	1653	1653	1653	1653	0
59	20241018	185000	134231186	1653	1653	1653	1653	0
60	20241018	184900	134231186	1653	1653	1653	1653	0
61	20241018	184800	134231186	1653	1653	1653	1653	0
62	20241018	184700	134231186	1653	1653	1653	1653	4776
63	20241018	184600	134231186	1653	1653	1653	1653	0
64	20241018	184500	134231186	1653	1653	1653	1653	0
65	20241018	184400	134231186	1653	1653	1653	1653	0
66	20241018	184300	134231186	1653	1653	1653	1653	0
67	20241018	184200	134231186	1653	1653	1653	1653	0
68	20241018	184100	134231186	1653	1653	1653	1653	0
69	20241018	184000	134231186	1653	1653	1653	1653	0
70	20241018	183900	134231186	1653	1653	1653	1653	0
71	20241018	183800	134231186	1653	1653	1653	1653	0
72	20241018	183700	134231186	1653	1653	1653	1653	0
73	20241018	183600	134231186	1653	1653	1653	1653	0
74	20241018	183500	134231186	1653	1653	1653	1653	0
75	20241018	183400	134231186	1653	1653	1653	1653	0
76	20241018	183300	134231186	1653	1653	1653	1653	0
77	20241018	183200	134231186	1653	1653	1653	1653	0
78	20241018	183100	134231186	1653	1653	1653	1653	0
79	20241018	183000	134231186	1653	1653	1653	1653	0
80	20241018	182900	134231186	1653	1653	1653	1653	0
81	20241018	182800	134231186	1653	1653	1653	1653	0
82	20241018	182700	134231186	1653	1653	1653	1653	0
83	20241018	182600	134231186	1653	1653	1653	1653	0
84	20241018	182500	134231186	1653	1653	1653	1653	0
85	20241018	182400	134231186	1653	1653	1653	1653	0
86	20241018	182300	134231186	1653	1653	1653	1653	0
87	20241018	182200	134231186	1653	1653	1653	1653	0
88	20241018	182100	134231186	1653	1653	1653	1653	0
89	20241018	182000	134231186	1653	1653	1653	1653	0
90	20241018	181900	134231186	1653	1653	1653	1653	0
91	20241018	181800	134231186	1653	1653	1653	1653	0
92	20241018	181700	134231186	1653	1653	1653	1653	4776
93	20241018	181600	134231186	1653	1653	1653	1653	0
94	20241018	181500	134231186	1653	1653	1653	1653	0
95	20241018	181400	134231186	1653	1653	1653	1653	0
96	20241018	181300	134231186	1653	1653	1653	1653	0
97	20241018	181200	134231186	1653	1653	1653	1653	0
98	20241018	181100	134231186	1653	1653	1653	1653	0
99	20241018	181000	134231186	1653	1653	1653	1653	0
100	20241018	180900	134231186	1653	1653	1653	1653	0
101	20241018	180800	134231186	1653	1653	1653	1653	0
102	20241018	180700	134231186	1653	1653	1653	1653	0
103	20241018	180600	134231186	1653	1653	1653	1653	0
104	20241018	180500	134231186	1653	1653	1653	1653	0
105	20241018	180400	134231186	1653	1653	1653	1653	0
106	20241018	180300	134231186	1653	1653	1653	1653	0
107	20241018	180200	134231186	1653	1653	1653	1653	0
108	20241018	180100	134231186	1653	1653	1653	1653	0
109	20241018	180000	134231186	1653	1653	1653	1653	0
110	20241018	175900	134231186	1653	1653	1653	1653	0
111	20241018	175800	134231186	1653	1653	1653	1653	0
112	20241018	175700	134231186	1653	1653	1653	1653	0
113	20241018	175600	134231186	1653	1653	1653	1653	0
114	20241018	175500	134231186	1653	1653	1653	1653	0
115	20241018	175400	134231186	1653	1653	1653	1653	0
116	20241018	175300	134231186	1653	1653	1653	1653	0
117	20241018	175200	134231186	1653	1653	1653	1653	0
118	20241018	175100	134231186	1653	1653	1653	1653	0
119	20241018	175000	134231186	1653	1653	1653	1653	0
120	20241018	174900	134231186	1653	1653	1653	1653	0
121	20241018	174800	134231186	1653	1653	1653	1653	0
122	20241018	174700	134231186	1653	1653	1653	1653	4776
123	20241018	174600	134231186	1653	1653	1653	1653	0
124	20241018	174500	134231186	1653	1653	1653	1653	0
125	20241018	174400	134231186	1653	1653	1653	1653	0
126	20241018	174300	134231186	1653	1653	1653	1653	0
127	20241018	174200	134231186	1653	1653	1653	1653	0
128	20241018	174100	134231186	1653	1653	1653	1653	0
129	20241018	174000	134231186	1653	1653	1653	1653	0
130	20241018	173900	134231186	1653	1653	1653	1653	0
131	20241018	173800	134231186	1653	1653	1653	1653	0
132	20241018	173700	134231186	1653	1653	1653	1653	0
133	20241018	173600	134231186	1653	1653	1653	1653	0
134	20241018	173500	134231186	1653	1653	1653	1653	0
135	20241018	173400	134231186	1653	1653	1653	1653	0
136	20241018	173300	134231186	1653	1653	1653	1653	0
137	20241018	173200	134231186	1653	1653	1653	1653	0
138	20241018	173100	134231186	1653	1653	1653	1653	0
139	20241018	173000	134231186	1653	1653	1653	1653	0
140	20241018	172900	134231186	1653	1653	1653	1653	0
141	20241018	172800	134231186	1653	1653	1653	1653	0
142	20241018	172700	134231186	1653	1653	1653	1653	0
143	20241018	172600	134231186	1653	1653	1653	1653	0
144	20241018	172500	134231186	1653	1653	1653	1653	0
145	20241018	172400	134231186	1653	1653	1653	1653	0
146	20241018	172300	134231186	1653	1653	1653	1653	0
147	20241018	172200	134231186	1653	1653	1653	1653	0
148	20241018	172100	134231186	1653	1653	1653	1653	0
149	20241018	172000	134231186	1653	1653	1653	1653	0
150	20241018	171900	134231186	1653	1653	1653	1653	0
151	20241018	171800	134231186	1653	1653	1653	1653	0
152	20241018	171700	134231186	1653	1653	1653	1653	4776
153	20241018	171600	134231186	1653	1653	1653	1653	0
154	20241018	171500	134231186	1653	1653	1653	1653	0
155	20241018	171400	134231186	1653	1653	1653	1653	0
156	20241018	171300	134231186	1653	1653	1653	1653	0
157	20241018	171200	134231186	1653	1653	1653	1653	0
158	20241018	171100	134231186	1653	1653	1653	1653	0
159	20241018	171000	134231186	1653	1653	1653	1653	0
160	20241018	170900	134231186	1653	1653	1653	1653	0
161	20241018	170800	134231186	1653	1653	1653	1653	0
162	20241018	170700	134231186	1653	1653	1653	1653	0
163	20241018	170600	134231186	1653	1653	1653	1653	0
164	20241018	170500	134231186	1653	1653	1653	1653	0
165	20241018	170400	134231186	1653	1653	1653	1653	0
166	20241018	170300	134231186	1653	1653	1653	1653	0
167	20241018	170200	134231186	1653	1653	1653	1653	0
168	20241018	170100	134231186	1653	1653	1653	1653	0
169	20241018	170000	134231186	1653	1653	1653	1653	0
170	20241018	165900	134231186	1653	1653	1653	1653	0
171	20241018	165800	134231186	1653	1653	1653	1653	0
172	20241018	165700	134231186	1653	1653	1653	1653	0
173	20241018	165600	134231186	1653	1653	1653	1653	0
174	20241018	165500	134231186	1653	1653	1653	1653	0
175	20241018	165400	134231186	1653	1653	1653	1653	0
176	20241018	165300	134231186	1653	1653	1653	1653	0
177	20241018	165200	134231186	1653	1653	1653	1653	0
178	20241018	165100	134231186	1653	1653	1653	1653	0
179	20241018	165000	134231186	1653	1653	1653	1653	0
180	20241018	164900	134231186	1653	1653	1653	1653	0
181	20241018	164800	134231186	1653	1653	1653	1653	0
182	20241018	164700	134231186	1653	1653	1653	1653	4776
183	20241018	164600	134231186	1653	1653	1653	1653	0
184	20241018	164500	134231186	1653	1653	1653	1653	0
185	20241018	164400	134231186	1653	1653	1653	1653	0
186	20241018	164300	134231186	1653	1653	1653	1653	0
187	20241018	164200	134231186	1653	1653	1653	1653	0
188	20241018	164100	134231186	1653	1653	1653	1653	0
189	20241018	164000	134231186	1653	1653	1653	1653	0
190	20241018	163900	134231186	1653	1653	1653	1653	0
191	20241018	163800	134231186	1653	1653	1653	1653	0
192	20241018	163700	134231186	1653	1653	1653	1653	0
193	20241018	163600	134231186	1653	1653	1653	1653	0
194	20241018	163500	134231186	1653	1653	1653	1653	0
195	20241018	163400	134231186	1653	1653	1653	1653	0
196	20241018	163300	134231186	1653	1653	1653	1653	0
197	20241018	163200	134231186	1653	1653	1653	1653	0
198	20241018	163100	134231186	1653	1653	1653	1653	0
199	20241018	163000	134231186	1653	1653	1653	1653	0
200	20241018	162900	134231186	1653	1653	1653	1653	0
201	20241018	162800	134231186	1653	1653	1653	1653	0
202	20241018	162700	134231186	1653	1653	1653	1653	0
203	20241018	162600	134231186	1653	1653	1653	1653	0
204	20241018	162500	134231186	1653	1653	1653	1653	0
205	20241018	162400	134231186	1653	1653	1653	1653	0
206	20241018	162300	134231186	1653	1653	1653	1653	0
207	20241018	162200	134231186	1653	1653	1653	1653	0
208	20241018	162100	134231186	1653	1653	1653	1653	0
209	20241018	162000	134231186	1653	1653	1653	1653	0
210	20241018	161900	134231186	1653	1653	1653	1653	0
211	20241018	161800	134231186	1653	1653	1653	1653	0
212	20241018	161700	134231186	1653	1653	1653	1653	4776
213	20241018	161600	134231186	1653	1653	1653	1653	0
214	20241018	161500	134231186	1653	1653	1653	1653	0
215	20241018	161400	134231186	1653	1653	1653	1653	0
216	20241018	161300	134231186	1653	1653	1653	1653	0
217	20241018	161200	134231186	1653	1653	1653	1653	0
218	20241018	161100	134231186	1653	1653	1653	1653	0
219	20241018	161000	134231186	1653	1653	1653	1653	0
220	20241018	160900	134231186	1653	1653	1653	1653	0
221	20241018	160800	134231186	1653	1653	1653	1653	0
222	20241018	160700	134231186	1653	1653	1653	1653	0
223	20241018	160600	134231186	1653	1653	1653	1653	0
224	20241018	160500	134231186	1653	1653	1653	1653	0
225	20241018	160400	134231186	1653	1653	1653	1653	0
226	20241018	160300	134231186	1653	1653	1653	1653	0
227	20241018	160200	134231186	1653	1653	1653	1653	0
228	20241018	160100	134231186	1653	1653	1653	1653	0
229	20241018	160000	134231186	1653	1653	1653	1653	0
230	20241018	155900	134231186	1653	1653	1653	1653	0
231	20241018	155800	134231186	1653	1653	1653	1653	0
232	20241018	155700	134231186	1653	1653	1653	1653	0
233	20241018	155600	134231186	1653	1653	1653	1653	0
234	20241018	155500	134231186	1653	1653	1653	1653	0
235	20241018	155400	134231186	1653	1653	1653	1653	0
236	20241018	155300	134231186	1653	1653	1653	1653	0
237	20241018	155200	134231186	1653	1653	1653	1653	0
238	20241018	155100	134231186	1653	1653	1653	1653	0
239	20241018	155000	134231186	1653	1653	1653	1653	0
240	20241018	154900	134231186	1653	1653	1653	1653	0
241	20241018	154800	134231186	1653	1653	1653	1653	0
242	20241018	154700	134231186	1653	1653	1653	1653	4776
243	20241018	154600	134231186	1653	1653	1653	1653	0
244	20241018	154500	134231186	1653	1653	1653	1653	0
245	20241018	154400	134231186	1653	1653	1653	1653	0
246	20241018	154300	134231186	1653	1653	1653	1653	0
247	20241018	154200	134231186	1653	1653	1653	1653	0
248	20241018	154100	134231186	1653	1653	1653	1653	0
249	20241018	154000	134231186	1653	1653	1653	1653	0
250	20241018	153900	134231186	1653	1653	1653	1653	0
251	20241018	153800	134231186	1653	1653	1653	1653	0
252	20241018	153700	134231186	1653	1653	1653	1653	0
253	20241018	153600	134231186	1653	1653	1653	1653	0
254	20241018	153500	134231186	1653	1653	1653	1653	0
255	20241018	153400	134231186	1653	1653	1653	1653	0
256	20241018	153300	134231186	1653	1653	1653	1653	0
257	20241018	153200	134231186	1653	1653	1653	1653	0
258	20241018	153100	134231186	1653	1653	1653	1653	0
259	20241018	153000	134231186	1653	1653	1653	1653	4776
260	20241018	152900	126336458	1653	1653	1653	1653	0
261	20241018	152800	126336458	1653	1653	1653	1653	0
262	20241018	152700	126336458	1653	1653	1653	1653	0
263	20241018	152600	126336458	1653	1653	1653	1653	0
264	20241018	152500	126336458	1653	1653	1653	1653	0
265	20241018	152400	126336458	1653	1653	1653	1653	0
266	20241018	152300	126336458	1653	1653	1653	1653	0
267	20241018	152200	126336458	1653	1653	1653	1653	0
268	20241018	152100	126336458	1653	1653	1653	1653	0
269	20241018	152000	126336458	1653	1653	1653	1653	0
270	20241018	151900	126336458	1653	1654	1654	1653	230
271	20241018	151800	125956068	1654	1654	1654	1654	0
272	20241018	151700	125956068	1654	1654	1654	1654	100
273	20241018	151600	125790668	1654	1654	1654	1654	1
274	20241018	151500	125789014	1653	1653	1653	1653	0
275	20241018	151400	125789014	1653	1653	1653	1653	228
276	20241018	151300	125412130	1654	1654	1654	1654	13
277	20241018	151200	125390628	1654	1654	1654	1654	150
278	20241018	151100	125142528	1655	1655	1655	1655	186
279	20241018	151000	124834698	1655	1655	1655	1655	137
280	20241018	150900	124607963	1658	1655	1658	1655	108
281	20241018	150800	124428923	1658	1658	1658	1658	0
282	20241018	150700	124428923	1658	1658	1658	1658	39
283	20241018	150600	124364261	1658	1658	1658	1658	0
284	20241018	150500	124364261	1658	1658	1658	1658	170
285	20241018	150400	124082401	1658	1658	1658	1658	0
286	20241018	150300	124082401	1658	1658	1658	1658	2
287	20241018	150200	124079085	1659	1659	1659	1659	65
288	20241018	150100	123971250	1659	1659	1659	1659	1
289	20241018	150000	123969591	1659	1659	1659	1659	2
290	20241018	145900	123966273	1659	1659	1659	1659	118
291	20241018	145800	123770511	1659	1659	1659	1659	2
292	20241018	145700	123767193	1659	1659	1659	1659	2
293	20241018	145600	123763875	1659	1659	1659	1659	0
294	20241018	145500	123763875	1659	1659	1659	1659	68
295	20241018	145400	123651063	1659	1659	1659	1659	30
296	20241018	145300	123601293	1659	1659	1659	1659	40
297	20241018	145200	123534933	1659	1659	1659	1659	2
298	20241018	145100	123531615	1659	1659	1659	1659	3
299	20241018	145000	123526638	1660	1660	1660	1660	0
300	20241018	144900	123526638	1660	1660	1660	1660	0
301	20241018	144800	123526638	1660	1660	1660	1660	0
302	20241018	144700	123526638	1660	1660	1660	1660	0
303	20241018	144600	123526638	1660	1654	1660	1654	1511
304	20241018	144500	121024871	1654	1654	1654	1654	0
305	20241018	144400	121024871	1654	1654	1654	1654	334
306	20241018	144300	120472435	1654	1652	1654	1652	222
307	20241018	144200	120105647	1651	1651	1651	1651	0
308	20241018	144100	120105647	1651	1651	1651	1651	0
309	20241018	144000	120105647	1651	1651	1651	1651	0
310	20241018	143900	120105647	1651	1651	1651	1651	0
311	20241018	143800	120105647	1651	1651	1651	1651	0
312	20241018	143700	120105647	1651	1651	1651	1651	0
313	20241018	143600	120105647	1651	1651	1651	1651	0
314	20241018	143500	120105647	1651	1651	1651	1651	0
315	20241018	143400	120105647	1651	1651	1651	1651	0
316	20241018	143300	120105647	1651	1651	1651	1651	0
317	20241018	143200	120105647	1651	1651	1651	1651	0
318	20241018	143100	120105647	1651	1651	1651	1651	0
319	20241018	143000	120105647	1651	1651	1651	1651	0
320	20241018	142900	120105647	1651	1652	1652	1651	4177
321	20241018	142800	113208800	1651	1651	1651	1651	0
322	20241018	142700	113208800	1651	1651	1651	1651	0
323	20241018	142600	113208800	1651	1651	1651	1651	0
324	20241018	142500	113208800	1651	1652	1652	1651	2000
325	20241018	142400	109906390	1660	1660	1660	1660	0
326	20241018	142300	109906390	1660	1660	1660	1660	0
327	20241018	142200	109906390	1660	1660	1660	1660	0
328	20241018	142100	109906390	1660	1660	1660	1660	0
329	20241018	142000	109906390	1660	1660	1660	1660	0
330	20241018	141900	109906390	1660	1660	1660	1660	0
331	20241018	141800	109906390	1660	1660	1660	1660	0
332	20241018	141700	109906390	1660	1660	1660	1660	0
333	20241018	141600	109906390	1660	1660	1660	1660	0
334	20241018	141500	109906390	1660	1657	1660	1657	324
335	20241018	141400	109369447	1657	1657	1657	1657	0
336	20241018	141300	109369447	1657	1657	1657	1657	3
337	20241018	141200	109364476	1657	1653	1657	1651	230
338	20241018	141100	108984497	1653	1653	1653	1653	0
339	20241018	141000	108984497	1653	1653	1653	1653	0
340	20241018	140900	108984497	1653	1653	1653	1653	0
341	20241018	140800	108984497	1653	1653	1653	1653	0
342	20241018	140700	108984497	1653	1653	1653	1653	0
343	20241018	140600	108984497	1653	1653	1653	1653	0
344	20241018	140500	108984497	1653	1653	1653	1653	0
345	20241018	140400	108984497	1653	1653	1653	1653	579
346	20241018	140300	108027410	1653	1653	1653	1653	0
347	20241018	140200	108027410	1653	1653	1653	1653	0
348	20241018	140100	108027410	1653	1653	1653	1653	0
349	20241018	140000	108027410	1653	1653	1653	1653	0
350	20241018	135900	108027410	1653	1653	1653	1653	0
351	20241018	135800	108027410	1653	1653	1653	1651	195
352	20241018	135700	107705354	1653	1653	1653	1653	0
353	20241018	135600	107705354	1653	1653	1653	1653	0
354	20241018	135500	107705354	1653	1653	1653	1653	0
355	20241018	135400	107705354	1653	1653	1653	1653	51
356	20241018	135300	107621051	1653	1653	1653	1653	0
357	20241018	135200	107621051	1653	1653	1653	1653	0
358	20241018	135100	107621051	1653	1653	1653	1653	0
359	20241018	135000	107621051	1653	1653	1653	1653	0
360	20241018	134900	107621051	1653	1653	1653	1653	0
361	20241018	134800	107621051	1653	1653	1653	1653	0
362	20241018	134700	107621051	1653	1653	1653	1653	0
363	20241018	134600	107621051	1653	1653	1653	1653	50
364	20241018	134500	107538401	1653	1653	1653	1653	0
365	20241018	134400	107538401	1653	1653	1653	1653	0
366	20241018	134300	107538401	1653	1653	1653	1653	0
367	20241018	134200	107538401	1653	1653	1653	1653	0
368	20241018	134100	107538401	1653	1653	1653	1653	0
369	20241018	134000	107538401	1653	1653	1653	1653	62
370	20241018	133900	107435915	1651	1653	1653	1651	17
371	20241018	133800	107407844	1653	1653	1653	1653	200
372	20241018	133700	107077244	1651	1651	1651	1651	0
373	20241018	133600	107077244	1651	1651	1651	1651	0
374	20241018	133500	107077244	1651	1652	1652	1651	73
375	20241018	133400	106956719	1653	1653	1653	1653	200
376	20241018	133300	106626119	1653	1653	1653	1653	61
377	20241018	133200	106525286	1652	1652	1652	1652	0
378	20241018	133100	106525286	1652	1652	1652	1652	0
379	20241018	133000	106525286	1652	1652	1652	1652	0
380	20241018	132900	106525286	1652	1652	1652	1652	1
381	20241018	132800	106523634	1653	1653	1653	1653	300
382	20241018	132700	106027734	1651	1651	1651	1651	114
383	20241018	132600	105839520	1653	1653	1653	1653	1
384	20241018	132500	105837867	1653	1653	1653	1653	0
385	20241018	132400	105837867	1653	1653	1653	1653	0
386	20241018	132300	105837867	1653	1653	1653	1653	22
387	20241018	132200	105801501	1653	1653	1653	1653	100
388	20241018	132100	105636201	1653	1653	1653	1653	460
389	20241018	132000	104875821	1653	1653	1653	1653	152
390	20241018	131900	104624565	1650	1653	1653	1650	13908
391	20241018	131800	81670854	1653	1653	1653	1653	500
392	20241018	131700	80844354	1652	1652	1652	1652	0
393	20241018	131600	80844354	1652	1653	1653	1652	2002
394	20241018	131500	77536705	1653	1655	1655	1653	2418
395	20241018	131400	73537600	1659	1659	1659	1659	10
396	20241018	131300	73521010	1660	1660	1660	1660	0
397	20241018	131200	73521010	1660	1660	1660	1660	0
398	20241018	131100	73521010	1660	1660	1660	1660	1
399	20241018	131000	73519350	1660	1660	1660	1660	35
400	20241018	130900	73461250	1660	1660	1660	1660	0
401	20241018	130800	73461250	1660	1660	1660	1660	0
402	20241018	130700	73461250	1660	1660	1660	1660	3
403	20241018	130600	73456270	1657	1657	1657	1657	146
404	20241018	130500	73214348	1656	1656	1656	1656	385
405	20241018	130400	72576788	1656	1656	1656	1656	0
406	20241018	130300	72576788	1656	1656	1656	1656	1159
407	20241018	130200	70657484	1657	1657	1657	1657	0
408	20241018	130100	70657484	1657	1657	1657	1657	912
409	20241018	130000	69146300	1657	1657	1657	1657	0
410	20241018	125900	69146300	1657	1657	1657	1657	0
411	20241018	125800	69146300	1657	1657	1657	1657	0
412	20241018	125700	69146300	1657	1657	1657	1657	0
413	20241018	125600	69146300	1657	1657	1657	1657	0
414	20241018	125500	69146300	1657	1657	1657	1657	0
415	20241018	125400	69146300	1657	1657	1657	1657	0
416	20241018	125300	69146300	1657	1657	1657	1657	20
417	20241018	125200	69113160	1657	1657	1657	1657	0
418	20241018	125100	69113160	1657	1657	1657	1657	0
419	20241018	125000	69113160	1657	1657	1657	1657	0
420	20241018	124900	69113160	1657	1657	1657	1657	0
421	20241018	124800	69113160	1657	1657	1657	1657	0
422	20241018	124700	69113160	1657	1657	1657	1657	0
423	20241018	124600	69113160	1657	1657	1657	1657	0
424	20241018	124500	69113160	1657	1657	1657	1657	0
425	20241018	124400	69113160	1657	1657	1657	1657	0
426	20241018	124300	69113160	1657	1657	1657	1657	366
427	20241018	124200	68506698	1657	1657	1657	1657	0
428	20241018	124100	68506698	1657	1657	1657	1657	0
429	20241018	124000	68506698	1657	1657	1657	1657	0
430	20241018	123900	68506698	1657	1657	1657	1657	0
431	20241018	123800	68506698	1657	1657	1657	1657	0
432	20241018	123700	68506698	1657	1657	1657	1657	0
433	20241018	123600	68506698	1657	1657	1657	1657	0
434	20241018	123500	68506698	1657	1657	1657	1657	0
435	20241018	123400	68506698	1657	1657	1657	1657	0
436	20241018	123300	68506698	1657	1657	1657	1657	0
437	20241018	123200	68506698	1657	1657	1657	1657	0
438	20241018	123100	68506698	1657	1657	1657	1657	0
439	20241018	123000	68506698	1657	1657	1657	1657	0
440	20241018	122900	68506698	1657	1657	1657	1657	0
441	20241018	122800	68506698	1657	1657	1657	1657	420
442	20241018	122700	67810758	1657	1657	1657	1657	0
443	20241018	122600	67810758	1657	1657	1657	1657	0
444	20241018	122500	67810758	1657	1657	1657	1657	100
445	20241018	122400	67645058	1657	1657	1657	1657	0
446	20241018	122300	67645058	1657	1657	1657	1657	2000
447	20241018	122200	64331058	1657	1657	1657	1657	0
448	20241018	122100	64331058	1657	1657	1657	1657	0
449	20241018	122000	64331058	1657	1657	1657	1657	0
450	20241018	121900	64331058	1657	1657	1657	1657	0
451	20241018	121800	64331058	1657	1657	1657	1657	0
452	20241018	121700	64331058	1657	1657	1657	1657	0
453	20241018	121600	64331058	1657	1657	1657	1657	7
454	20241018	121500	64319459	1656	1656	1656	1656	0
455	20241018	121400	64319459	1656	1656	1656	1656	0
456	20241018	121300	64319459	1656	1656	1656	1656	0
457	20241018	121200	64319459	1656	1656	1656	1656	0
458	20241018	121100	64319459	1656	1656	1656	1656	0
459	20241018	121000	64319459	1656	1656	1656	1656	0
460	20241018	120900	64319459	1656	1656	1656	1656	0
461	20241018	120800	64319459	1656	1656	1656	1656	1
462	20241018	120700	64317803	1656	1656	1656	1656	1
463	20241018	120600	64316147	1655	1655	1655	1655	0
464	20241018	120500	64316147	1655	1655	1655	1655	0
465	20241018	120400	64316147	1655	1655	1655	1655	0
466	20241018	120300	64316147	1655	1655	1655	1655	0
467	20241018	120200	64316147	1655	1655	1655	1655	0
468	20241018	120100	64316147	1655	1655	1655	1655	0
469	20241018	120000	64316147	1655	1655	1655	1655	0
470	20241018	115900	64316147	1655	1655	1655	1655	0
471	20241018	115800	64316147	1655	1655	1655	1655	0
472	20241018	115700	64316147	1655	1655	1655	1655	0
473	20241018	115600	64316147	1655	1655	1655	1655	0
474	20241018	115500	64316147	1655	1655	1655	1655	1
475	20241018	115400	64314492	1661	1661	1661	1661	0
476	20241018	115300	64314492	1661	1661	1661	1661	0
477	20241018	115200	64314492	1661	1661	1661	1661	0
478	20241018	115100	64314492	1661	1661	1661	1661	0
479	20241018	115000	64314492	1661	1661	1661	1661	0
480	20241018	114900	64314492	1661	1656	1661	1655	445
481	20241018	114800	63576839	1657	1657	1657	1657	0
482	20241018	114700	63576839	1657	1657	1657	1657	68
483	20241018	114600	63464163	1656	1656	1656	1656	0
484	20241018	114500	63464163	1656	1656	1656	1656	0
485	20241018	114400	63464163	1656	1656	1656	1656	0
486	20241018	114300	63464163	1656	1656	1656	1656	0
487	20241018	114200	63464163	1656	1656	1656	1656	0
488	20241018	114100	63464163	1656	1656	1656	1656	0
489	20241018	114000	63464163	1656	1656	1656	1656	0
490	20241018	113900	63464163	1656	1660	1660	1656	288
491	20241018	113800	62987148	1660	1662	1662	1660	69
492	20241018	113700	62872533	1662	1662	1662	1662	20
493	20241018	113600	62839293	1662	1655	1662	1655	10
494	20241018	113500	62822708	1663	1663	1663	1663	2
495	20241018	113400	62819382	1654	1654	1654	1654	0
496	20241018	113300	62819382	1654	1654	1654	1654	0
497	20241018	113200	62819382	1654	1654	1654	1654	1001
498	20241018	113100	61163728	1652	1652	1652	1652	0
499	20241018	113000	61163728	1652	1652	1652	1652	0
500	20241018	112900	61163728	1652	1652	1652	1652	0
501	20241018	112800	61163728	1652	1658	1658	1652	3733
502	20241018	112700	54992184	1658	1658	1658	1658	0
503	20241018	112600	54992184	1658	1660	1660	1658	1442
504	20241018	112500	52601202	1660	1660	1660	1660	0
505	20241018	112400	52601202	1660	1660	1660	1660	5
506	20241018	112300	52592902	1660	1661	1661	1660	300
507	20241018	112200	52094897	1660	1660	1660	1660	0
508	20241018	112100	52094897	1660	1660	1660	1660	136
509	20241018	112000	51869137	1660	1660	1660	1660	176
510	20241018	111900	51576977	1660	1660	1660	1660	8
511	20241018	111800	51563697	1660	1660	1660	1660	10
512	20241018	111700	51547097	1660	1660	1660	1660	0
513	20241018	111600	51547097	1660	1658	1660	1658	8
514	20241018	111500	51533821	1658	1658	1658	1658	3
515	20241018	111400	51528847	1658	1660	1660	1658	5004
516	20241018	111300	43232201	1658	1660	1660	1658	1020
517	20241018	111200	41540510	1660	1663	1663	1660	5000
518	20241018	111100	33236705	1675	1664	1675	1663	501
519	20241018	111000	32403413	1664	1668	1668	1664	2502
520	20241018	110900	28237212	1668	1668	1668	1668	0
521	20241018	110800	28237212	1668	1671	1671	1668	31
522	20241018	110700	28185453	1675	1675	1675	1675	0
523	20241018	110600	28185453	1675	1675	1675	1675	7
524	20241018	110500	28173728	1675	1675	1675	1675	0
525	20241018	110400	28173728	1675	1675	1675	1675	0
526	20241018	110300	28173728	1675	1669	1675	1669	96
527	20241018	110200	28013498	1669	1669	1669	1669	0
528	20241018	110100	28013498	1669	1673	1673	1669	61
529	20241018	110000	27911560	1665	1672	1672	1665	19
530	20241018	105900	27879859	1663	1663	1663	1663	0
531	20241018	105800	27879859	1663	1663	1663	1663	0
532	20241018	105700	27879859	1663	1664	1664	1663	300
533	20241018	105600	27380674	1664	1664	1664	1664	2
534	20241018	105500	27377346	1664	1664	1664	1664	80
535	20241018	105400	27244226	1664	1670	1670	1664	2328
536	20241018	105300	23361845	1672	1672	1672	1672	2
537	20241018	105200	23358501	1672	1671	1672	1671	251
538	20241018	105100	22938830	1671	1671	1671	1671	0
539	20241018	105000	22938830	1671	1671	1671	1671	9
540	20241018	104900	22923791	1672	1672	1672	1672	0
541	20241018	104800	22923791	1672	1672	1672	1672	5
542	20241018	104700	22915431	1672	1672	1672	1672	0
543	20241018	104600	22915431	1672	1672	1672	1672	239
544	20241018	104500	22515823	1671	1671	1671	1671	0
545	20241018	104400	22515823	1671	1671	1671	1671	0
546	20241018	104300	22515823	1671	1671	1671	1671	0
547	20241018	104200	22515823	1671	1671	1671	1671	0
548	20241018	104100	22515823	1671	1671	1671	1671	0
549	20241018	104000	22515823	1671	1671	1671	1671	0
550	20241018	103900	22515823	1671	1671	1671	1671	0
551	20241018	103800	22515823	1671	1671	1671	1671	0
552	20241018	103700	22515823	1671	1671	1671	1671	0
553	20241018	103600	22515823	1671	1671	1671	1671	1
554	20241018	103500	22514152	1670	1670	1670	1670	0
555	20241018	103400	22514152	1670	1670	1670	1670	0
556	20241018	103300	22514152	1670	1670	1670	1670	0
557	20241018	103200	22514152	1670	1671	1671	1670	780
558	20241018	103100	21211333	1672	1672	1672	1672	0
559	20241018	103000	21211333	1672	1673	1673	1672	45
560	20241018	102900	21136088	1673	1675	1675	1673	113
561	20241018	102800	20946989	1675	1675	1675	1675	25
562	20241018	102700	20905114	1675	1675	1675	1675	0
563	20241018	102600	20905114	1675	1675	1675	1674	1126
564	20241018	102500	19019715	1675	1675	1675	1675	0
565	20241018	102400	19019715	1675	1676	1676	1675	158
566	20241018	102300	18755040	1675	1675	1675	1675	1589
567	20241018	102200	16093465	1675	1675	1675	1675	0
568	20241018	102100	16093465	1675	1678	1678	1675	133
569	20241018	102000	15870684	1679	1680	1680	1679	2
570	20241018	101900	15867325	1680	1680	1680	1680	22
571	20241018	101800	15830365	1679	1679	1679	1679	0
572	20241018	101700	15830365	1679	1679	1679	1679	1
573	20241018	101600	15828686	1680	1680	1680	1680	0
574	20241018	101500	15828686	1680	1680	1680	1680	20
575	20241018	101400	15795086	1679	1679	1679	1679	1
576	20241018	101300	15793407	1675	1675	1675	1675	0
577	20241018	101200	15793407	1675	1677	1677	1675	976
578	20241018	101100	14157840	1676	1676	1676	1676	0
579	20241018	101000	14157840	1676	1676	1676	1676	0
580	20241018	100900	14157840	1676	1676	1676	1676	0
581	20241018	100800	14157840	1676	1677	1677	1676	202
582	20241018	100700	13819258	1676	1676	1676	1676	0
583	20241018	100600	13819258	1676	1676	1676	1676	0
584	20241018	100500	13819258	1676	1676	1676	1676	0
585	20241018	100400	13819258	1676	1676	1676	1676	510
586	20241018	100300	12964498	1676	1676	1676	1676	5
587	20241018	100200	12956118	1676	1676	1676	1676	1
588	20241018	100100	12954442	1676	1675	1676	1675	3
589	20241018	100000	12949415	1676	1676	1676	1676	14
590	20241018	095900	12925951	1676	1676	1676	1676	201
591	20241018	095800	12589075	1677	1677	1677	1677	41
592	20241018	095700	12520318	1677	1677	1677	1677	500
593	20241018	095600	11681818	1681	1678	1681	1677	501
594	20241018	095500	10841140	1677	1677	1677	1677	0
595	20241018	095400	10841140	1677	1677	1677	1677	0
596	20241018	095300	10841140	1677	1680	1680	1677	505
597	20241018	095200	9994143	1681	1681	1681	1681	6
598	20241018	095100	9984057	1681	1681	1681	1681	0
599	20241018	095000	9984057	1681	1681	1681	1681	0
600	20241018	094900	9984057	1681	1681	1681	1681	0
601	20241018	094800	9984057	1681	1679	1681	1679	7
602	20241018	094700	9972300	1681	1681	1681	1681	1
603	20241018	094600	9970619	1681	1681	1681	1681	29
604	20241018	094500	9921870	1677	1677	1677	1677	0
605	20241018	094400	9921870	1677	1677	1677	1677	0
606	20241018	094300	9921870	1677	1681	1681	1677	518
607	20241018	094200	9053089	1681	1681	1681	1681	413
608	20241018	094100	8358836	1681	1681	1681	1681	0
609	20241018	094000	8358836	1681	1681	1681	1681	0
610	20241018	093900	8358836	1681	1681	1681	1681	0
611	20241018	093800	8358836	1681	1681	1681	1681	0
612	20241018	093700	8358836	1681	1681	1681	1681	0
613	20241018	093600	8358836	1681	1681	1681	1681	0
614	20241018	093500	8358836	1681	1682	1682	1677	624
615	20241018	093400	7311846	1679	1679	1679	1679	0
616	20241018	093300	7311846	1679	1679	1679	1679	2
617	20241018	093200	7308488	1689	1689	1689	1689	1
618	20241018	093100	7306799	1690	1690	1690	1690	0
619	20241018	093000	7306799	1690	1689	1691	1689	20
620	20241018	092900	7272999	1681	1681	1681	1681	0
621	20241018	092800	7272999	1681	1681	1681	1681	1
622	20241018	092700	7271318	1689	1689	1689	1689	0
623	20241018	092600	7271318	1689	1689	1689	1689	0
624	20241018	092500	7271318	1689	1689	1689	1689	10
625	20241018	092400	7254428	1692	1692	1692	1692	0
626	20241018	092300	7254428	1692	1692	1692	1692	0
627	20241018	092200	7254428	1692	1691	1692	1691	100
628	20241018	092100	7085296	1674	1675	1675	1674	498
629	20241018	092000	6251609	1692	1680	1692	1680	60
630	20241018	091900	6150158	1674	1674	1674	1674	0
631	20241018	091800	6150158	1674	1674	1674	1674	0
632	20241018	091700	6150158	1674	1685	1685	1674	237
633	20241018	091600	5753148	1686	1688	1688	1686	13
634	20241018	091500	5731213	1689	1691	1691	1689	7
635	20241018	091400	5719385	1693	1690	1693	1690	64
636	20241018	091300	5611154	1673	1673	1673	1673	0
637	20241018	091200	5611154	1673	1686	1686	1673	121
638	20241018	091100	5408479	1689	1689	1689	1689	0
639	20241018	091000	5408479	1689	1689	1689	1689	0
640	20241018	090900	5408479	1689	1691	1693	1689	7
641	20241018	090800	5396647	1694	1693	1694	1692	209
642	20241018	090700	5042604	1694	1694	1694	1694	4
643	20241018	090600	5035828	1691	1691	1691	1691	0
644	20241018	090500	5035828	1691	1691	1691	1691	2943
645	20241018	090400	59215	1691	1691	1691	1691	0
646	20241018	090300	59215	1691	1691	1691	1691	0
647	20241018	090200	59215	1691	1691	1691	1691	0
648	20241018	090100	59215	1691	1691	1691	1691	0
649	20241018	090000	59215	1691	1692	1692	1691	35