KissMeData/011930/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	185700	658874342	1605	1605	1605	1605	13307
3	20241015	185600	658874342	1605	1605	1605	1605	0
4	20241015	185500	658874342	1605	1605	1605	1605	0
5	20241015	185400	658874342	1605	1605	1605	1605	0
6	20241015	185300	658874342	1605	1605	1605	1605	0
7	20241015	185200	658874342	1605	1605	1605	1605	0
8	20241015	185100	658874342	1605	1605	1605	1605	0
9	20241015	185000	658874342	1605	1605	1605	1605	0
10	20241015	184900	658874342	1605	1605	1605	1605	0
11	20241015	184800	658874342	1605	1605	1605	1605	0
12	20241015	184700	658874342	1605	1605	1605	1605	0
13	20241015	184600	658874342	1605	1605	1605	1605	0
14	20241015	184500	658874342	1605	1605	1605	1605	0
15	20241015	184400	658874342	1605	1605	1605	1605	0
16	20241015	184300	658874342	1605	1605	1605	1605	0
17	20241015	184200	658874342	1605	1605	1605	1605	0
18	20241015	184100	658874342	1605	1605	1605	1605	0
19	20241015	184000	658874342	1605	1605	1605	1605	0
20	20241015	183900	658874342	1605	1605	1605	1605	0
21	20241015	183800	658874342	1605	1605	1605	1605	0
22	20241015	183700	658874342	1605	1605	1605	1605	0
23	20241015	183600	658874342	1605	1605	1605	1605	0
24	20241015	183500	658874342	1605	1605	1605	1605	0
25	20241015	183400	658874342	1605	1605	1605	1605	0
26	20241015	183300	658874342	1605	1605	1605	1605	0
27	20241015	183200	658874342	1605	1605	1605	1605	0
28	20241015	183100	658874342	1605	1605	1605	1605	0
29	20241015	183000	658874342	1605	1605	1605	1605	0
30	20241015	182900	658874342	1605	1605	1605	1605	0
31	20241015	182800	658874342	1605	1605	1605	1605	0
32	20241015	182700	658874342	1605	1605	1605	1605	13307
33	20241015	182600	658874342	1605	1605	1605	1605	0
34	20241015	182500	658874342	1605	1605	1605	1605	0
35	20241015	182400	658874342	1605	1605	1605	1605	0
36	20241015	182300	658874342	1605	1605	1605	1605	0
37	20241015	182200	658874342	1605	1605	1605	1605	0
38	20241015	182100	658874342	1605	1605	1605	1605	0
39	20241015	182000	658874342	1605	1605	1605	1605	0
40	20241015	181900	658874342	1605	1605	1605	1605	0
41	20241015	181800	658874342	1605	1605	1605	1605	0
42	20241015	181700	658874342	1605	1605	1605	1605	0
43	20241015	181600	658874342	1605	1605	1605	1605	0
44	20241015	181500	658874342	1605	1605	1605	1605	0
45	20241015	181400	658874342	1605	1605	1605	1605	0
46	20241015	181300	658874342	1605	1605	1605	1605	0
47	20241015	181200	658874342	1605	1605	1605	1605	0
48	20241015	181100	658874342	1605	1605	1605	1605	0
49	20241015	181000	658874342	1605	1605	1605	1605	0
50	20241015	180900	658874342	1605	1605	1605	1605	0
51	20241015	180800	658874342	1605	1605	1605	1605	0
52	20241015	180700	658874342	1605	1605	1605	1605	0
53	20241015	180600	658874342	1605	1605	1605	1605	0
54	20241015	180500	658874342	1605	1605	1605	1605	0
55	20241015	180400	658874342	1605	1605	1605	1605	0
56	20241015	180300	658874342	1605	1605	1605	1605	0
57	20241015	180200	658874342	1605	1605	1605	1605	0
58	20241015	180100	658874342	1605	1605	1605	1605	0
59	20241015	180000	658874342	1605	1605	1605	1605	0
60	20241015	175900	658874342	1605	1605	1605	1605	0
61	20241015	175800	658874342	1605	1605	1605	1605	0
62	20241015	175700	658874342	1605	1605	1605	1605	13307
63	20241015	175600	658874342	1605	1605	1605	1605	0
64	20241015	175500	658874342	1605	1605	1605	1605	0
65	20241015	175400	658874342	1605	1605	1605	1605	0
66	20241015	175300	658874342	1605	1605	1605	1605	0
67	20241015	175200	658874342	1605	1605	1605	1605	0
68	20241015	175100	658874342	1605	1605	1605	1605	0
69	20241015	175000	658874342	1605	1605	1605	1605	0
70	20241015	174900	658874342	1605	1605	1605	1605	0
71	20241015	174800	658874342	1605	1605	1605	1605	0
72	20241015	174700	658874342	1605	1605	1605	1605	0
73	20241015	174600	658874342	1605	1605	1605	1605	0
74	20241015	174500	658874342	1605	1605	1605	1605	0
75	20241015	174400	658874342	1605	1605	1605	1605	0
76	20241015	174300	658874342	1605	1605	1605	1605	0
77	20241015	174200	658874342	1605	1605	1605	1605	0
78	20241015	174100	658874342	1605	1605	1605	1605	0
79	20241015	174000	658874342	1605	1605	1605	1605	0
80	20241015	173900	658874342	1605	1605	1605	1605	0
81	20241015	173800	658874342	1605	1605	1605	1605	0
82	20241015	173700	658874342	1605	1605	1605	1605	0
83	20241015	173600	658874342	1605	1605	1605	1605	0
84	20241015	173500	658874342	1605	1605	1605	1605	0
85	20241015	173400	658874342	1605	1605	1605	1605	0
86	20241015	173300	658874342	1605	1605	1605	1605	0
87	20241015	173200	658874342	1605	1605	1605	1605	0
88	20241015	173100	658874342	1605	1605	1605	1605	0
89	20241015	173000	658874342	1605	1605	1605	1605	0
90	20241015	172900	658874342	1605	1605	1605	1605	0
91	20241015	172800	658874342	1605	1605	1605	1605	0
92	20241015	172700	658874342	1605	1605	1605	1605	13307
93	20241015	172600	658874342	1605	1605	1605	1605	0
94	20241015	172500	658874342	1605	1605	1605	1605	0
95	20241015	172400	658874342	1605	1605	1605	1605	0
96	20241015	172300	658874342	1605	1605	1605	1605	0
97	20241015	172200	658874342	1605	1605	1605	1605	0
98	20241015	172100	658874342	1605	1605	1605	1605	0
99	20241015	172000	658874342	1605	1605	1605	1605	0
100	20241015	171900	658874342	1605	1605	1605	1605	0
101	20241015	171800	658874342	1605	1605	1605	1605	0
102	20241015	171700	658874342	1605	1605	1605	1605	0
103	20241015	171600	658874342	1605	1605	1605	1605	0
104	20241015	171500	658874342	1605	1605	1605	1605	0
105	20241015	171400	658874342	1605	1605	1605	1605	0
106	20241015	171300	658874342	1605	1605	1605	1605	0
107	20241015	171200	658874342	1605	1605	1605	1605	0
108	20241015	171100	658874342	1605	1605	1605	1605	0
109	20241015	171000	658874342	1605	1605	1605	1605	0
110	20241015	170900	658874342	1605	1605	1605	1605	0
111	20241015	170800	658874342	1605	1605	1605	1605	0
112	20241015	170700	658874342	1605	1605	1605	1605	0
113	20241015	170600	658874342	1605	1605	1605	1605	0
114	20241015	170500	658874342	1605	1605	1605	1605	0
115	20241015	170400	658874342	1605	1605	1605	1605	0
116	20241015	170300	658874342	1605	1605	1605	1605	0
117	20241015	170200	658874342	1605	1605	1605	1605	0
118	20241015	170100	658874342	1605	1605	1605	1605	0
119	20241015	170000	658874342	1605	1605	1605	1605	0
120	20241015	165900	658874342	1605	1605	1605	1605	0
121	20241015	165800	658874342	1605	1605	1605	1605	0
122	20241015	165700	658874342	1605	1605	1605	1605	13307
123	20241015	165600	658874342	1605	1605	1605	1605	0
124	20241015	165500	658874342	1605	1605	1605	1605	0
125	20241015	165400	658874342	1605	1605	1605	1605	0
126	20241015	165300	658874342	1605	1605	1605	1605	0
127	20241015	165200	658874342	1605	1605	1605	1605	0
128	20241015	165100	658874342	1605	1605	1605	1605	0
129	20241015	165000	658874342	1605	1605	1605	1605	0
130	20241015	164900	658874342	1605	1605	1605	1605	0
131	20241015	164800	658874342	1605	1605	1605	1605	0
132	20241015	164700	658874342	1605	1605	1605	1605	0
133	20241015	164600	658874342	1605	1605	1605	1605	0
134	20241015	164500	658874342	1605	1605	1605	1605	0
135	20241015	164400	658874342	1605	1605	1605	1605	0
136	20241015	164300	658874342	1605	1605	1605	1605	0
137	20241015	164200	658874342	1605	1605	1605	1605	0
138	20241015	164100	658874342	1605	1605	1605	1605	0
139	20241015	164000	658874342	1605	1605	1605	1605	0
140	20241015	163900	658874342	1605	1605	1605	1605	0
141	20241015	163800	658874342	1605	1605	1605	1605	0
142	20241015	163700	658874342	1605	1605	1605	1605	0
143	20241015	163600	658874342	1605	1605	1605	1605	0
144	20241015	163500	658874342	1605	1605	1605	1605	0
145	20241015	163400	658874342	1605	1605	1605	1605	0
146	20241015	163300	658874342	1605	1605	1605	1605	0
147	20241015	163200	658874342	1605	1605	1605	1605	0
148	20241015	163100	658874342	1605	1605	1605	1605	0
149	20241015	163000	658874342	1605	1605	1605	1605	0
150	20241015	162900	658874342	1605	1605	1605	1605	0
151	20241015	162800	658874342	1605	1605	1605	1605	0
152	20241015	162700	658874342	1605	1605	1605	1605	13307
153	20241015	162600	658874342	1605	1605	1605	1605	0
154	20241015	162500	658874342	1605	1605	1605	1605	0
155	20241015	162400	658874342	1605	1605	1605	1605	0
156	20241015	162300	658874342	1605	1605	1605	1605	0
157	20241015	162200	658874342	1605	1605	1605	1605	0
158	20241015	162100	658874342	1605	1605	1605	1605	0
159	20241015	162000	658874342	1605	1605	1605	1605	0
160	20241015	161900	658874342	1605	1605	1605	1605	0
161	20241015	161800	658874342	1605	1605	1605	1605	0
162	20241015	161700	658874342	1605	1605	1605	1605	0
163	20241015	161600	658874342	1605	1605	1605	1605	0
164	20241015	161500	658874342	1605	1605	1605	1605	0
165	20241015	161400	658874342	1605	1605	1605	1605	0
166	20241015	161300	658874342	1605	1605	1605	1605	0
167	20241015	161200	658874342	1605	1605	1605	1605	0
168	20241015	161100	658874342	1605	1605	1605	1605	0
169	20241015	161000	658874342	1605	1605	1605	1605	0
170	20241015	160900	658874342	1605	1605	1605	1605	0
171	20241015	160800	658874342	1605	1605	1605	1605	0
172	20241015	160700	658874342	1605	1605	1605	1605	0
173	20241015	160600	658874342	1605	1605	1605	1605	0
174	20241015	160500	658874342	1605	1605	1605	1605	0
175	20241015	160400	658874342	1605	1605	1605	1605	0
176	20241015	160300	658874342	1605	1605	1605	1605	0
177	20241015	160200	658874342	1605	1605	1605	1605	0
178	20241015	160100	658874342	1605	1605	1605	1605	0
179	20241015	160000	658874342	1605	1605	1605	1605	0
180	20241015	155900	658874342	1605	1605	1605	1605	0
181	20241015	155800	658874342	1605	1605	1605	1605	0
182	20241015	155700	658874342	1605	1605	1605	1605	13307
183	20241015	155600	658874342	1605	1605	1605	1605	0
184	20241015	155500	658874342	1605	1605	1605	1605	0
185	20241015	155400	658874342	1605	1605	1605	1605	0
186	20241015	155300	658874342	1605	1605	1605	1605	0
187	20241015	155200	658874342	1605	1605	1605	1605	0
188	20241015	155100	658874342	1605	1605	1605	1605	0
189	20241015	155000	658874342	1605	1605	1605	1605	0
190	20241015	154900	658874342	1605	1605	1605	1605	0
191	20241015	154800	658874342	1605	1605	1605	1605	0
192	20241015	154700	658874342	1605	1605	1605	1605	0
193	20241015	154600	658874342	1605	1605	1605	1605	0
194	20241015	154500	658874342	1605	1605	1605	1605	0
195	20241015	154400	658874342	1605	1605	1605	1605	0
196	20241015	154300	658874342	1605	1605	1605	1605	0
197	20241015	154200	658874342	1605	1605	1605	1605	0
198	20241015	154100	658874342	1605	1605	1605	1605	0
199	20241015	154000	658874342	1605	1605	1605	1605	0
200	20241015	153900	658874342	1605	1605	1605	1605	0
201	20241015	153800	658874342	1605	1605	1605	1605	0
202	20241015	153700	658874342	1605	1605	1605	1605	0
203	20241015	153600	658874342	1605	1605	1605	1605	0
204	20241015	153500	658874342	1605	1605	1605	1605	0
205	20241015	153400	658874342	1605	1605	1605	1605	0
206	20241015	153300	658874342	1605	1605	1605	1605	0
207	20241015	153200	658874342	1605	1605	1605	1605	0
208	20241015	153100	658874342	1605	1605	1605	1605	0
209	20241015	153000	658874342	1605	1605	1605	1605	13307
210	20241015	152900	637516607	1608	1608	1608	1608	0
211	20241015	152800	637516607	1608	1608	1608	1608	0
212	20241015	152700	637516607	1608	1608	1608	1608	0
213	20241015	152600	637516607	1608	1608	1608	1608	0
214	20241015	152500	637516607	1608	1608	1608	1608	0
215	20241015	152400	637516607	1608	1608	1608	1608	0
216	20241015	152300	637516607	1608	1608	1608	1608	0
217	20241015	152200	637516607	1608	1608	1608	1608	0
218	20241015	152100	637516607	1608	1608	1608	1608	0
219	20241015	152000	637516607	1608	1608	1608	1608	0
220	20241015	151900	637516607	1608	1608	1608	1608	25
221	20241015	151800	637476407	1610	1610	1610	1610	56
222	20241015	151700	637386247	1610	1610	1610	1610	1133
223	20241015	151600	635562117	1610	1609	1610	1609	3959
224	20241015	151500	629191840	1609	1609	1609	1607	2809
225	20241015	151400	624674551	1608	1609	1609	1608	145
226	20241015	151300	624441300	1609	1609	1609	1609	18
227	20241015	151200	624412338	1609	1609	1609	1608	1066
228	20241015	151100	622697344	1610	1610	1610	1610	72
229	20241015	151000	622581424	1609	1609	1609	1608	2631
230	20241015	150900	618349154	1609	1609	1609	1609	21
231	20241015	150800	618315365	1609	1610	1610	1609	167
232	20241015	150700	618046652	1610	1609	1610	1609	1012
233	20241015	150600	616418332	1610	1610	1610	1610	1221
234	20241015	150500	614452522	1611	1611	1611	1611	17
235	20241015	150400	614425135	1611	1611	1611	1611	44
236	20241015	150300	614354251	1611	1611	1611	1607	2278
237	20241015	150200	610688764	1612	1613	1613	1611	676
238	20241015	150100	609599428	1612	1613	1613	1612	99
239	20241015	150000	609439791	1613	1613	1613	1613	72
240	20241015	145900	609323655	1613	1613	1613	1612	122
241	20241015	145800	609126969	1613	1613	1613	1613	11
242	20241015	145700	609109226	1613	1613	1613	1613	14
243	20241015	145600	609086644	1613	1613	1613	1613	21
244	20241015	145500	609052771	1613	1613	1613	1612	1417
245	20241015	145400	606768480	1613	1613	1613	1613	95
246	20241015	145300	606615245	1613	1613	1613	1613	59
247	20241015	145200	606520078	1613	1613	1613	1613	328
248	20241015	145100	605991014	1613	1613	1613	1613	126
249	20241015	145000	605787776	1612	1613	1613	1612	257
250	20241015	144900	605373285	1613	1613	1613	1613	37
251	20241015	144800	605313604	1613	1614	1614	1613	76
252	20241015	144700	605191009	1614	1614	1614	1614	11
253	20241015	144600	605173255	1614	1612	1614	1612	21
254	20241015	144500	605139395	1612	1612	1612	1612	18
255	20241015	144400	605110379	1612	1612	1612	1612	38
256	20241015	144300	605049123	1612	1612	1612	1612	21
257	20241015	144200	605015271	1612	1614	1614	1612	796
258	20241015	144100	603731094	1614	1613	1614	1611	604
259	20241015	144000	602757732	1611	1611	1611	1610	1605
260	20241015	143900	600172767	1611	1616	1616	1611	2850
261	20241015	143800	595578909	1616	1616	1616	1616	283
262	20241015	143700	595121581	1617	1618	1618	1617	15
263	20241015	143600	595097322	1618	1618	1618	1617	18
264	20241015	143500	595068201	1618	1617	1618	1617	14
265	20241015	143400	595045559	1618	1617	1618	1617	185
266	20241015	143300	594746232	1618	1616	1618	1616	17
267	20241015	143200	594718742	1617	1618	1618	1617	10
268	20241015	143100	594702565	1618	1617	1618	1617	34
269	20241015	143000	594647579	1617	1617	1619	1617	77
270	20241015	142900	594523054	1619	1619	1619	1616	82
271	20241015	142800	594390441	1618	1618	1619	1618	10
272	20241015	142700	594374258	1618	1618	1618	1618	13
273	20241015	142600	594353224	1618	1618	1618	1618	8
274	20241015	142500	594340280	1618	1618	1618	1611	5511
275	20241015	142400	585453100	1618	1619	1619	1618	81
276	20241015	142300	585322038	1618	1619	1619	1618	12
277	20241015	142200	585302611	1619	1619	1619	1619	16
278	20241015	142100	585276707	1619	1619	1619	1616	117
279	20241015	142000	585087450	1619	1619	1619	1619	11
280	20241015	141900	585069641	1619	1617	1619	1617	50
281	20241015	141800	584988775	1617	1617	1617	1616	579
282	20241015	141700	584053080	1617	1618	1618	1617	2251
283	20241015	141600	580413137	1619	1619	1619	1619	16
284	20241015	141500	580387233	1619	1620	1620	1619	178
285	20241015	141400	580099044	1620	1622	1623	1620	3615
286	20241015	141300	574241343	1623	1623	1623	1623	379
287	20241015	141200	573626226	1623	1623	1623	1623	17
288	20241015	141100	573598635	1623	1624	1624	1622	204
289	20241015	141000	573267630	1624	1624	1624	1624	12
290	20241015	140900	573248142	1624	1624	1624	1624	23
291	20241015	140800	573210790	1623	1623	1623	1623	78
292	20241015	140700	573084196	1623	1623	1623	1623	518
293	20241015	140600	572243482	1623	1623	1623	1623	92
294	20241015	140500	572094166	1624	1624	1624	1624	21
295	20241015	140400	572060062	1625	1624	1625	1624	633
296	20241015	140300	571031473	1624	1625	1625	1624	72
297	20241015	140200	570914537	1625	1624	1625	1624	22
298	20241015	140100	570878808	1624	1624	1624	1624	27
299	20241015	140000	570834960	1624	1624	1625	1624	70
300	20241015	135900	570721276	1625	1624	1625	1624	112
301	20241015	135800	570539378	1625	1625	1625	1625	20
302	20241015	135700	570506878	1625	1625	1625	1625	74
303	20241015	135600	570386628	1625	1625	1625	1625	25
304	20241015	135500	570346003	1625	1627	1627	1624	59
305	20241015	135400	570250137	1627	1627	1627	1625	354
306	20241015	135300	569674185	1627	1628	1628	1627	25
307	20241015	135200	569633500	1628	1626	1628	1625	75
308	20241015	135100	569511588	1628	1628	1628	1628	12
309	20241015	135000	569492052	1628	1626	1628	1625	3074
310	20241015	134900	564489719	1626	1626	1626	1625	1213
311	20241015	134800	562517387	1626	1622	1626	1622	2047
312	20241015	134700	559192074	1622	1622	1622	1621	407
313	20241015	134600	558532320	1622	1622	1622	1622	18
314	20241015	134500	558503124	1621	1622	1622	1621	329
315	20241015	134400	557969787	1622	1622	1622	1622	11
316	20241015	134300	557951945	1622	1622	1622	1622	21
317	20241015	134200	557917883	1622	1622	1622	1622	7
318	20241015	134100	557906529	1622	1622	1622	1621	129
319	20241015	134000	557697292	1622	1622	1622	1622	11
320	20241015	133900	557679450	1622	1622	1622	1622	206
321	20241015	133800	557345318	1622	1625	1625	1622	2352
322	20241015	133700	553527493	1624	1624	1625	1624	81
323	20241015	133600	553395884	1623	1624	1624	1623	211
324	20241015	133500	553053420	1624	1623	1624	1623	2022
325	20241015	133400	549771411	1622	1622	1623	1622	1116
326	20241015	133300	547961243	1622	1623	1623	1622	709
327	20241015	133200	546811231	1623	1622	1623	1622	290
328	20241015	133100	546340831	1622	1622	1622	1622	81
329	20241015	133000	546209449	1621	1620	1621	1620	2051
330	20241015	132900	542886778	1620	1622	1622	1620	2675
331	20241015	132800	538553260	1622	1621	1622	1621	1004
332	20241015	132700	536925260	1621	1622	1622	1621	621
333	20241015	132600	535918612	1621	1621	1621	1621	79
334	20241015	132500	535790553	1622	1621	1622	1621	234
335	20241015	132400	535411016	1622	1622	1622	1621	2012
336	20241015	132300	532147565	1622	1621	1622	1621	2020
337	20241015	132200	528871719	1620	1621	1621	1620	50
338	20241015	132100	528790711	1621	1621	1621	1621	630
339	20241015	132000	527769481	1620	1619	1620	1619	45
340	20241015	131900	527696617	1619	1620	1620	1619	15
341	20241015	131800	527672327	1620	1619	1620	1619	3947
342	20241015	131700	521279627	1619	1618	1619	1618	14818
343	20241015	131600	497304102	1618	1617	1618	1617	503
344	20241015	131500	496490251	1617	1617	1617	1617	0
345	20241015	131400	496490251	1617	1617	1617	1617	0
346	20241015	131300	496490251	1617	1618	1618	1617	135
347	20241015	131200	496271951	1618	1618	1618	1618	0
348	20241015	131100	496271951	1618	1617	1618	1617	1001
349	20241015	131000	494653333	1618	1618	1618	1618	123
350	20241015	130900	494454319	1618	1617	1618	1617	50
351	20241015	130800	494373429	1617	1617	1617	1617	43
352	20241015	130700	494303898	1618	1618	1618	1618	415
353	20241015	130600	493632428	1618	1618	1618	1618	52
354	20241015	130500	493548292	1617	1617	1617	1617	64
355	20241015	130400	493444804	1618	1618	1618	1618	68
356	20241015	130300	493334780	1618	1617	1618	1617	219
357	20241015	130200	492980439	1617	1617	1617	1617	151
358	20241015	130100	492736272	1617	1617	1617	1617	2
359	20241015	130000	492733038	1617	1616	1617	1616	556
360	20241015	125900	491834098	1617	1617	1617	1617	412
361	20241015	125800	491167894	1617	1617	1617	1617	188
362	20241015	125700	490863898	1617	1617	1617	1617	50
363	20241015	125600	490783048	1617	1616	1617	1616	2775
364	20241015	125500	486298647	1615	1615	1615	1615	0
365	20241015	125400	486298647	1615	1616	1616	1615	103
366	20241015	125300	486132299	1615	1615	1615	1615	110
367	20241015	125200	485954649	1615	1615	1615	1615	0
368	20241015	125100	485954649	1615	1615	1615	1615	300
369	20241015	125000	485470149	1615	1615	1615	1615	0
370	20241015	124900	485470149	1615	1615	1615	1615	1979
371	20241015	124800	482274064	1614	1612	1614	1612	8882
372	20241015	124700	467944379	1612	1612	1612	1612	1181
373	20241015	124600	466040607	1613	1613	1613	1613	349
374	20241015	124500	465477670	1614	1614	1614	1614	0
375	20241015	124400	465477670	1614	1614	1614	1614	1430
376	20241015	124300	463169650	1614	1614	1614	1614	0
377	20241015	124200	463169650	1614	1614	1614	1614	0
378	20241015	124100	463169650	1614	1614	1614	1614	24
379	20241015	124000	463130914	1614	1614	1614	1614	0
380	20241015	123900	463130914	1614	1614	1614	1614	1
381	20241015	123800	463129300	1614	1614	1614	1614	0
382	20241015	123700	463129300	1614	1614	1614	1614	0
383	20241015	123600	463129300	1614	1614	1614	1614	100
384	20241015	123500	462967900	1615	1615	1615	1614	36
385	20241015	123400	462909765	1612	1612	1612	1612	1
386	20241015	123300	462908153	1612	1612	1612	1612	173
387	20241015	123200	462629277	1611	1611	1611	1611	0
388	20241015	123100	462629277	1611	1611	1611	1611	0
389	20241015	123000	462629277	1611	1612	1612	1611	10
390	20241015	122900	462613166	1612	1612	1612	1612	2765
391	20241015	122800	458155986	1612	1612	1612	1612	1370
392	20241015	122700	455947546	1612	1612	1612	1612	0
393	20241015	122600	455947546	1612	1611	1612	1611	200
394	20241015	122500	455625152	1611	1611	1611	1610	212
395	20241015	122400	455283828	1611	1610	1611	1610	52
396	20241015	122300	455200107	1610	1610	1610	1610	428
397	20241015	122200	454511027	1610	1612	1612	1610	200
398	20241015	122100	454188909	1615	1615	1615	1615	0
399	20241015	122000	454188909	1615	1615	1615	1615	0
400	20241015	121900	454188909	1615	1615	1615	1615	0
401	20241015	121800	454188909	1615	1615	1615	1615	0
402	20241015	121700	454188909	1615	1615	1615	1615	7
403	20241015	121600	454177604	1616	1616	1616	1616	0
404	20241015	121500	454177604	1616	1616	1616	1609	2015
405	20241015	121400	450928483	1616	1616	1616	1616	1
406	20241015	121300	450926867	1616	1616	1616	1616	0
407	20241015	121200	450926867	1616	1616	1616	1616	0
408	20241015	121100	450926867	1616	1616	1616	1616	11
409	20241015	121000	450909091	1616	1615	1616	1614	1696
410	20241015	120900	448170224	1616	1616	1616	1616	166
411	20241015	120800	447901968	1616	1616	1616	1616	0
412	20241015	120700	447901968	1616	1616	1616	1616	0
413	20241015	120600	447901968	1616	1616	1616	1616	35
414	20241015	120500	447845408	1616	1616	1616	1616	118
415	20241015	120400	447654720	1616	1616	1616	1616	0
416	20241015	120300	447654720	1616	1616	1616	1616	1
417	20241015	120200	447653104	1616	1616	1616	1616	8
418	20241015	120100	447640176	1616	1617	1618	1616	6697
419	20241015	120000	436816919	1616	1615	1616	1615	55
420	20241015	115900	436728089	1617	1617	1617	1617	0
421	20241015	115800	436728089	1617	1615	1617	1615	4315
422	20241015	115700	429755546	1614	1614	1614	1614	620
423	20241015	115600	428754866	1614	1614	1614	1614	1
424	20241015	115500	428753252	1614	1614	1614	1614	0
425	20241015	115400	428753252	1614	1614	1614	1614	0
426	20241015	115300	428753252	1614	1614	1614	1614	328
427	20241015	115200	428223860	1614	1615	1615	1614	8
428	20241015	115100	428210947	1615	1615	1615	1615	7
429	20241015	115000	428199642	1614	1614	1614	1614	65
430	20241015	114900	428094732	1615	1615	1615	1615	1
431	20241015	114800	428093117	1615	1615	1615	1615	106
432	20241015	114700	427921927	1615	1615	1615	1615	2249
433	20241015	114600	424289792	1615	1614	1615	1614	6241
434	20241015	114500	414210951	1614	1614	1614	1614	7
435	20241015	114400	414199653	1614	1613	1614	1613	849
436	20241015	114300	412830168	1612	1611	1612	1611	301
437	20241015	114200	412345072	1611	1611	1611	1611	0
438	20241015	114100	412345072	1611	1611	1611	1611	0
439	20241015	114000	412345072	1611	1611	1611	1611	110
440	20241015	113900	412167862	1610	1610	1610	1610	0
441	20241015	113800	412167862	1610	1610	1610	1610	108
442	20241015	113700	411993982	1611	1611	1611	1611	11
443	20241015	113600	411976261	1611	1611	1611	1611	0
444	20241015	113500	411976261	1611	1611	1611	1611	102
445	20241015	113400	411811939	1611	1611	1611	1611	0
446	20241015	113300	411811939	1611	1611	1611	1611	0
447	20241015	113200	411811939	1611	1611	1611	1611	0
448	20241015	113100	411811939	1611	1610	1611	1610	3
449	20241015	113000	411807107	1610	1610	1610	1610	0
450	20241015	112900	411807107	1610	1610	1610	1610	1168
451	20241015	112800	409926627	1611	1611	1611	1611	237
452	20241015	112700	409544820	1611	1611	1611	1611	0
453	20241015	112600	409544820	1611	1611	1611	1611	0
454	20241015	112500	409544820	1611	1611	1611	1611	0
455	20241015	112400	409544820	1611	1611	1611	1611	0
456	20241015	112300	409544820	1611	1611	1611	1611	0
457	20241015	112200	409544820	1611	1610	1611	1610	7
458	20241015	112100	409533549	1607	1607	1607	1607	0
459	20241015	112000	409533549	1607	1607	1607	1607	13
460	20241015	111900	409512658	1606	1606	1606	1606	0
461	20241015	111800	409512658	1606	1606	1606	1606	0
462	20241015	111700	409512658	1606	1606	1606	1606	0
463	20241015	111600	409512658	1606	1606	1606	1606	0
464	20241015	111500	409512658	1606	1606	1606	1606	0
465	20241015	111400	409512658	1606	1606	1606	1606	0
466	20241015	111300	409512658	1606	1606	1606	1606	1
467	20241015	111200	409511052	1605	1608	1608	1605	2840
468	20241015	111100	404951737	1612	1608	1612	1608	400
469	20241015	111000	404308497	1612	1612	1612	1612	0
470	20241015	110900	404308497	1612	1607	1612	1607	32
471	20241015	110800	404256918	1611	1611	1611	1611	568
472	20241015	110700	403341870	1611	1611	1611	1611	0
473	20241015	110600	403341870	1611	1611	1611	1611	0
474	20241015	110500	403341870	1611	1611	1611	1611	0
475	20241015	110400	403341870	1611	1611	1611	1611	13
476	20241015	110300	403320927	1611	1611	1611	1611	0
477	20241015	110200	403320927	1611	1611	1611	1611	0
478	20241015	110100	403320927	1611	1611	1611	1611	0
479	20241015	110000	403320927	1611	1611	1611	1611	1
480	20241015	105900	403319316	1610	1610	1610	1610	0
481	20241015	105800	403319316	1610	1610	1610	1610	100
482	20241015	105700	403158316	1612	1605	1612	1604	3756
483	20241015	105600	397133639	1605	1605	1605	1605	1231
484	20241015	105500	395157884	1611	1613	1613	1611	2
485	20241015	105400	395154660	1613	1613	1613	1613	0
486	20241015	105300	395154660	1613	1613	1613	1613	40
487	20241015	105200	395090140	1611	1611	1611	1611	70
488	20241015	105100	394977370	1611	1604	1611	1604	110
489	20241015	105000	394800860	1604	1606	1606	1604	3404
490	20241015	104900	389338608	1611	1611	1611	1611	0
491	20241015	104800	389338608	1611	1611	1611	1611	1
492	20241015	104700	389336997	1611	1609	1611	1609	5661
493	20241015	104600	380226356	1605	1610	1610	1605	1880
494	20241015	104500	377202072	1610	1609	1610	1609	149
495	20241015	104400	376962322	1609	1609	1609	1609	0
496	20241015	104300	376962322	1609	1611	1611	1609	1103
497	20241015	104200	375186718	1611	1612	1612	1611	184
498	20241015	104100	374890291	1611	1610	1611	1610	281
499	20241015	104000	374437860	1610	1611	1611	1610	682
500	20241015	103900	373339754	1611	1611	1611	1611	0
501	20241015	103800	373339754	1611	1611	1611	1611	50
502	20241015	103700	373259204	1611	1612	1612	1611	932
503	20241015	103600	371757751	1611	1611	1611	1611	1
504	20241015	103500	371756140	1614	1614	1614	1614	0
505	20241015	103400	371756140	1614	1614	1614	1614	100
506	20241015	103300	371594740	1614	1614	1614	1614	0
507	20241015	103200	371594740	1614	1614	1614	1614	0
508	20241015	103100	371594740	1614	1614	1614	1614	0
509	20241015	103000	371594740	1614	1614	1614	1614	20
510	20241015	102900	371562460	1614	1614	1614	1614	0
511	20241015	102800	371562460	1614	1613	1614	1613	1000
512	20241015	102700	369948465	1614	1614	1614	1614	0
513	20241015	102600	369948465	1614	1614	1614	1614	0
514	20241015	102500	369948465	1614	1614	1614	1614	732
515	20241015	102400	368767017	1609	1609	1609	1609	0
516	20241015	102300	368767017	1609	1609	1609	1609	315
517	20241015	102200	368260182	1609	1605	1609	1603	4001
518	20241015	102100	361845219	1605	1605	1605	1605	6
519	20241015	102000	361835589	1605	1609	1609	1605	5004
520	20241015	101900	353803955	1605	1608	1608	1605	9646
521	20241015	101800	338303098	1608	1608	1608	1608	216
522	20241015	101700	337955770	1607	1607	1607	1606	301
523	20241015	101600	337472064	1607	1608	1608	1607	106
524	20241015	101500	337301721	1608	1608	1608	1608	392
525	20241015	101400	336671385	1614	1609	1614	1608	2241
526	20241015	101300	333062780	1606	1610	1610	1606	2092
527	20241015	101200	329699541	1610	1615	1615	1610	2
528	20241015	101100	329696316	1608	1608	1608	1608	621
529	20241015	101000	328697748	1616	1613	1616	1608	7753
530	20241015	100900	316213082	1613	1624	1624	1613	741
531	20241015	100800	315009709	1624	1616	1624	1612	4346
532	20241015	100700	307989309	1615	1623	1623	1615	3310
533	20241015	100600	302638860	1617	1624	1624	1616	1715
534	20241015	100500	299864045	1625	1625	1625	1622	77
535	20241015	100400	299739070	1625	1613	1626	1613	803
536	20241015	100300	298443793	1626	1628	1636	1620	6081
537	20241015	100200	288559872	1635	1614	1635	1613	29657
538	20241015	100100	240342846	1618	1619	1619	1614	13
539	20241015	100000	240321836	1621	1621	1621	1621	50
540	20241015	095900	240240786	1622	1615	1622	1615	1501
541	20241015	095800	237810112	1615	1615	1615	1615	57
542	20241015	095700	237718057	1615	1621	1622	1615	3946
543	20241015	095600	231325740	1621	1617	1625	1615	5923
544	20241015	095500	221753399	1617	1622	1627	1617	12841
545	20241015	095400	200889407	1625	1614	1625	1614	24490
546	20241015	095300	161280333	1615	1613	1615	1609	3723
547	20241015	095200	155268000	1614	1596	1614	1596	15620
548	20241015	095100	130181755	1597	1597	1598	1597	1324
549	20241015	095000	128067310	1597	1598	1598	1597	1130
550	20241015	094900	126262484	1598	1598	1598	1598	1206
551	20241015	094800	124335296	1598	1598	1599	1598	1427
552	20241015	094700	122054849	1598	1600	1600	1598	392
553	20241015	094600	121428429	1600	1599	1600	1599	1116
554	20241015	094500	119643895	1599	1599	1599	1599	0
555	20241015	094400	119643895	1599	1601	1601	1599	4497
556	20241015	094300	112449944	1601	1602	1602	1601	49
557	20241015	094200	112371485	1602	1602	1602	1602	1
558	20241015	094100	112369883	1600	1600	1600	1600	28
559	20241015	094000	112325083	1600	1602	1602	1600	6004
560	20241015	093900	102718175	1600	1600	1600	1600	0
561	20241015	093800	102718175	1600	1602	1602	1600	5566
562	20241015	093700	93811178	1601	1603	1603	1601	5675
563	20241015	093600	84718833	1604	1603	1604	1603	65
564	20241015	093500	84614622	1603	1603	1603	1601	3038
565	20241015	093400	79748614	1603	1601	1603	1600	3274
566	20241015	093300	74507627	1602	1604	1604	1602	3579
567	20241015	093200	68771593	1604	1602	1604	1601	1188
568	20241015	093100	66868565	1602	1601	1602	1601	28
569	20241015	093000	66823714	1602	1602	1602	1602	19
570	20241015	092900	66793276	1602	1602	1602	1602	35
571	20241015	092800	66737206	1602	1602	1602	1602	424
572	20241015	092700	66057958	1602	1601	1602	1601	155
573	20241015	092600	65809759	1602	1601	1602	1600	2325
574	20241015	092500	62089320	1601	1603	1603	1601	2192
575	20241015	092400	58577575	1603	1604	1604	1603	858
576	20241015	092300	57201996	1604	1606	1607	1604	21651
577	20241015	092200	22459065	1608	1608	1608	1607	3539
578	20241015	092100	16771755	1608	1608	1608	1608	34
579	20241015	092000	16717083	1608	1608	1608	1608	2112
580	20241015	091900	13320987	1609	1609	1609	1608	45
581	20241015	091800	13248592	1609	1609	1609	1609	512
582	20241015	091700	12424784	1609	1609	1609	1609	21
583	20241015	091600	12390995	1609	1610	1610	1609	622
584	20241015	091500	11390195	1609	1609	1609	1609	405
585	20241015	091400	10738550	1609	1609	1609	1609	60
586	20241015	091300	10642010	1610	1610	1610	1610	201
587	20241015	091200	10318400	1608	1608	1608	1608	2
588	20241015	091100	10315184	1607	1607	1607	1607	0
589	20241015	091000	10315184	1607	1610	1610	1607	900
590	20241015	090900	8868031	1610	1610	1610	1610	1
591	20241015	090800	8866421	1611	1612	1612	1611	6
592	20241015	090700	8856754	1614	1614	1614	1614	67
593	20241015	090600	8748616	1605	1605	1605	1605	1623
594	20241015	090500	6143701	1606	1606	1606	1606	393
595	20241015	090400	5512543	1606	1615	1615	1606	1574
596	20241015	090300	2984225	1611	1613	1613	1610	777
597	20241015	090200	1731759	1612	1611	1615	1611	265
598	20241015	090100	1303830	1611	1618	1618	1611	44
599	20241015	090000	1232820	1620	1620	1620	1620	761