KissMeData/001810/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	183500	220930788	1662	1662	1662	1662	2495
3	20241017	183400	220930788	1662	1662	1662	1662	0
4	20241017	183300	220930788	1662	1662	1662	1662	0
5	20241017	183200	220930788	1662	1662	1662	1662	0
6	20241017	183100	220930788	1662	1662	1662	1662	0
7	20241017	183000	220930788	1662	1662	1662	1662	0
8	20241017	182900	220930788	1662	1662	1662	1662	0
9	20241017	182800	220930788	1662	1662	1662	1662	0
10	20241017	182700	220930788	1662	1662	1662	1662	0
11	20241017	182600	220930788	1662	1662	1662	1662	0
12	20241017	182500	220930788	1662	1662	1662	1662	0
13	20241017	182400	220930788	1662	1662	1662	1662	0
14	20241017	182300	220930788	1662	1662	1662	1662	0
15	20241017	182200	220930788	1662	1662	1662	1662	0
16	20241017	182100	220930788	1662	1662	1662	1662	0
17	20241017	182000	220930788	1662	1662	1662	1662	0
18	20241017	181900	220930788	1662	1662	1662	1662	0
19	20241017	181800	220930788	1662	1662	1662	1662	0
20	20241017	181700	220930788	1662	1662	1662	1662	0
21	20241017	181600	220930788	1662	1662	1662	1662	0
22	20241017	181500	220930788	1662	1662	1662	1662	0
23	20241017	181400	220930788	1662	1662	1662	1662	0
24	20241017	181300	220930788	1662	1662	1662	1662	0
25	20241017	181200	220930788	1662	1662	1662	1662	0
26	20241017	181100	220930788	1662	1662	1662	1662	0
27	20241017	181000	220930788	1662	1662	1662	1662	0
28	20241017	180900	220930788	1662	1662	1662	1662	0
29	20241017	180800	220930788	1662	1662	1662	1662	0
30	20241017	180700	220930788	1662	1662	1662	1662	0
31	20241017	180600	220930788	1662	1662	1662	1662	0
32	20241017	180500	220930788	1662	1662	1662	1662	2495
33	20241017	180400	220930788	1662	1662	1662	1662	0
34	20241017	180300	220930788	1662	1662	1662	1662	0
35	20241017	180200	220930788	1662	1662	1662	1662	0
36	20241017	180100	220930788	1662	1662	1662	1662	0
37	20241017	180000	220930788	1662	1662	1662	1662	0
38	20241017	175900	220930788	1662	1662	1662	1662	0
39	20241017	175800	220930788	1662	1662	1662	1662	0
40	20241017	175700	220930788	1662	1662	1662	1662	0
41	20241017	175600	220930788	1662	1662	1662	1662	0
42	20241017	175500	220930788	1662	1662	1662	1662	0
43	20241017	175400	220930788	1662	1662	1662	1662	0
44	20241017	175300	220930788	1662	1662	1662	1662	0
45	20241017	175200	220930788	1662	1662	1662	1662	0
46	20241017	175100	220930788	1662	1662	1662	1662	0
47	20241017	175000	220930788	1662	1662	1662	1662	0
48	20241017	174900	220930788	1662	1662	1662	1662	0
49	20241017	174800	220930788	1662	1662	1662	1662	0
50	20241017	174700	220930788	1662	1662	1662	1662	0
51	20241017	174600	220930788	1662	1662	1662	1662	0
52	20241017	174500	220930788	1662	1662	1662	1662	0
53	20241017	174400	220930788	1662	1662	1662	1662	0
54	20241017	174300	220930788	1662	1662	1662	1662	0
55	20241017	174200	220930788	1662	1662	1662	1662	0
56	20241017	174100	220930788	1662	1662	1662	1662	0
57	20241017	174000	220930788	1662	1662	1662	1662	0
58	20241017	173900	220930788	1662	1662	1662	1662	0
59	20241017	173800	220930788	1662	1662	1662	1662	0
60	20241017	173700	220930788	1662	1662	1662	1662	0
61	20241017	173600	220930788	1662	1662	1662	1662	0
62	20241017	173500	220930788	1662	1662	1662	1662	2495
63	20241017	173400	220930788	1662	1662	1662	1662	0
64	20241017	173300	220930788	1662	1662	1662	1662	0
65	20241017	173200	220930788	1662	1662	1662	1662	0
66	20241017	173100	220930788	1662	1662	1662	1662	0
67	20241017	173000	220930788	1662	1662	1662	1662	0
68	20241017	172900	220930788	1662	1662	1662	1662	0
69	20241017	172800	220930788	1662	1662	1662	1662	0
70	20241017	172700	220930788	1662	1662	1662	1662	0
71	20241017	172600	220930788	1662	1662	1662	1662	0
72	20241017	172500	220930788	1662	1662	1662	1662	0
73	20241017	172400	220930788	1662	1662	1662	1662	0
74	20241017	172300	220930788	1662	1662	1662	1662	0
75	20241017	172200	220930788	1662	1662	1662	1662	0
76	20241017	172100	220930788	1662	1662	1662	1662	0
77	20241017	172000	220930788	1662	1662	1662	1662	0
78	20241017	171900	220930788	1662	1662	1662	1662	0
79	20241017	171800	220930788	1662	1662	1662	1662	0
80	20241017	171700	220930788	1662	1662	1662	1662	0
81	20241017	171600	220930788	1662	1662	1662	1662	0
82	20241017	171500	220930788	1662	1662	1662	1662	0
83	20241017	171400	220930788	1662	1662	1662	1662	0
84	20241017	171300	220930788	1662	1662	1662	1662	0
85	20241017	171200	220930788	1662	1662	1662	1662	0
86	20241017	171100	220930788	1662	1662	1662	1662	0
87	20241017	171000	220930788	1662	1662	1662	1662	0
88	20241017	170900	220930788	1662	1662	1662	1662	0
89	20241017	170800	220930788	1662	1662	1662	1662	0
90	20241017	170700	220930788	1662	1662	1662	1662	0
91	20241017	170600	220930788	1662	1662	1662	1662	0
92	20241017	170500	220930788	1662	1662	1662	1662	2495
93	20241017	170400	220930788	1662	1662	1662	1662	0
94	20241017	170300	220930788	1662	1662	1662	1662	0
95	20241017	170200	220930788	1662	1662	1662	1662	0
96	20241017	170100	220930788	1662	1662	1662	1662	0
97	20241017	170000	220930788	1662	1662	1662	1662	0
98	20241017	165900	220930788	1662	1662	1662	1662	0
99	20241017	165800	220930788	1662	1662	1662	1662	0
100	20241017	165700	220930788	1662	1662	1662	1662	0
101	20241017	165600	220930788	1662	1662	1662	1662	0
102	20241017	165500	220930788	1662	1662	1662	1662	0
103	20241017	165400	220930788	1662	1662	1662	1662	0
104	20241017	165300	220930788	1662	1662	1662	1662	0
105	20241017	165200	220930788	1662	1662	1662	1662	0
106	20241017	165100	220930788	1662	1662	1662	1662	0
107	20241017	165000	220930788	1662	1662	1662	1662	0
108	20241017	164900	220930788	1662	1662	1662	1662	0
109	20241017	164800	220930788	1662	1662	1662	1662	0
110	20241017	164700	220930788	1662	1662	1662	1662	0
111	20241017	164600	220930788	1662	1662	1662	1662	0
112	20241017	164500	220930788	1662	1662	1662	1662	0
113	20241017	164400	220930788	1662	1662	1662	1662	0
114	20241017	164300	220930788	1662	1662	1662	1662	0
115	20241017	164200	220930788	1662	1662	1662	1662	0
116	20241017	164100	220930788	1662	1662	1662	1662	0
117	20241017	164000	220930788	1662	1662	1662	1662	0
118	20241017	163900	220930788	1662	1662	1662	1662	0
119	20241017	163800	220930788	1662	1662	1662	1662	0
120	20241017	163700	220930788	1662	1662	1662	1662	0
121	20241017	163600	220930788	1662	1662	1662	1662	0
122	20241017	163500	220930788	1662	1662	1662	1662	2495
123	20241017	163400	220930788	1662	1662	1662	1662	0
124	20241017	163300	220930788	1662	1662	1662	1662	0
125	20241017	163200	220930788	1662	1662	1662	1662	0
126	20241017	163100	220930788	1662	1662	1662	1662	0
127	20241017	163000	220930788	1662	1662	1662	1662	0
128	20241017	162900	220930788	1662	1662	1662	1662	0
129	20241017	162800	220930788	1662	1662	1662	1662	0
130	20241017	162700	220930788	1662	1662	1662	1662	0
131	20241017	162600	220930788	1662	1662	1662	1662	0
132	20241017	162500	220930788	1662	1662	1662	1662	0
133	20241017	162400	220930788	1662	1662	1662	1662	0
134	20241017	162300	220930788	1662	1662	1662	1662	0
135	20241017	162200	220930788	1662	1662	1662	1662	0
136	20241017	162100	220930788	1662	1662	1662	1662	0
137	20241017	162000	220930788	1662	1662	1662	1662	0
138	20241017	161900	220930788	1662	1662	1662	1662	0
139	20241017	161800	220930788	1662	1662	1662	1662	0
140	20241017	161700	220930788	1662	1662	1662	1662	0
141	20241017	161600	220930788	1662	1662	1662	1662	0
142	20241017	161500	220930788	1662	1662	1662	1662	0
143	20241017	161400	220930788	1662	1662	1662	1662	0
144	20241017	161300	220930788	1662	1662	1662	1662	0
145	20241017	161200	220930788	1662	1662	1662	1662	0
146	20241017	161100	220930788	1662	1662	1662	1662	0
147	20241017	161000	220930788	1662	1662	1662	1662	0
148	20241017	160900	220930788	1662	1662	1662	1662	0
149	20241017	160800	220930788	1662	1662	1662	1662	0
150	20241017	160700	220930788	1662	1662	1662	1662	0
151	20241017	160600	220930788	1662	1662	1662	1662	0
152	20241017	160500	220930788	1662	1662	1662	1662	2495
153	20241017	160400	220930788	1662	1662	1662	1662	0
154	20241017	160300	220930788	1662	1662	1662	1662	0
155	20241017	160200	220930788	1662	1662	1662	1662	0
156	20241017	160100	220930788	1662	1662	1662	1662	0
157	20241017	160000	220930788	1662	1662	1662	1662	0
158	20241017	155900	220930788	1662	1662	1662	1662	0
159	20241017	155800	220930788	1662	1662	1662	1662	0
160	20241017	155700	220930788	1662	1662	1662	1662	0
161	20241017	155600	220930788	1662	1662	1662	1662	0
162	20241017	155500	220930788	1662	1662	1662	1662	0
163	20241017	155400	220930788	1662	1662	1662	1662	0
164	20241017	155300	220930788	1662	1662	1662	1662	0
165	20241017	155200	220930788	1662	1662	1662	1662	0
166	20241017	155100	220930788	1662	1662	1662	1662	0
167	20241017	155000	220930788	1662	1662	1662	1662	0
168	20241017	154900	220930788	1662	1662	1662	1662	0
169	20241017	154800	220930788	1662	1662	1662	1662	0
170	20241017	154700	220930788	1662	1662	1662	1662	0
171	20241017	154600	220930788	1662	1662	1662	1662	0
172	20241017	154500	220930788	1662	1662	1662	1662	0
173	20241017	154400	220930788	1662	1662	1662	1662	0
174	20241017	154300	220930788	1662	1662	1662	1662	0
175	20241017	154200	220930788	1662	1662	1662	1662	0
176	20241017	154100	220930788	1662	1662	1662	1662	0
177	20241017	154000	220930788	1662	1662	1662	1662	0
178	20241017	153900	220930788	1662	1662	1662	1662	0
179	20241017	153800	220930788	1662	1662	1662	1662	0
180	20241017	153700	220930788	1662	1662	1662	1662	0
181	20241017	153600	220930788	1662	1662	1662	1662	0
182	20241017	153500	220930788	1662	1662	1662	1662	2495
183	20241017	153400	220930788	1662	1662	1662	1662	0
184	20241017	153300	220930788	1662	1662	1662	1662	0
185	20241017	153200	220930788	1662	1662	1662	1662	0
186	20241017	153100	220930788	1662	1662	1662	1662	0
187	20241017	153000	220930788	1662	1662	1662	1662	2495
188	20241017	152900	216784098	1664	1664	1664	1664	0
189	20241017	152800	216784098	1664	1664	1664	1664	0
190	20241017	152700	216784098	1664	1664	1664	1664	0
191	20241017	152600	216784098	1664	1664	1664	1664	0
192	20241017	152500	216784098	1664	1664	1664	1664	0
193	20241017	152400	216784098	1664	1664	1664	1664	0
194	20241017	152300	216784098	1664	1664	1664	1664	0
195	20241017	152200	216784098	1664	1664	1664	1664	0
196	20241017	152100	216784098	1664	1664	1664	1664	0
197	20241017	152000	216784098	1664	1664	1664	1664	0
198	20241017	151900	216784098	1664	1664	1664	1664	0
199	20241017	151800	216784098	1664	1654	1664	1654	520
200	20241017	151700	215921008	1664	1664	1664	1664	1
201	20241017	151600	215919344	1664	1664	1664	1664	4
202	20241017	151500	215912688	1654	1657	1657	1654	1000
203	20241017	151400	214257858	1667	1667	1667	1667	0
204	20241017	151300	214257858	1667	1667	1667	1667	0
205	20241017	151200	214257858	1667	1667	1667	1667	0
206	20241017	151100	214257858	1667	1667	1667	1667	0
207	20241017	151000	214257858	1667	1667	1667	1667	0
208	20241017	150900	214257858	1667	1667	1667	1667	0
209	20241017	150800	214257858	1667	1667	1667	1667	0
210	20241017	150700	214257858	1667	1667	1667	1667	0
211	20241017	150600	214257858	1667	1667	1667	1667	0
212	20241017	150500	214257858	1667	1667	1667	1667	1
213	20241017	150400	214256191	1667	1667	1667	1667	0
214	20241017	150300	214256191	1667	1665	1667	1665	2
215	20241017	150200	214252859	1657	1657	1657	1657	0
216	20241017	150100	214252859	1657	1657	1657	1657	0
217	20241017	150000	214252859	1657	1666	1666	1657	173
218	20241017	145900	213966171	1667	1667	1667	1667	1
219	20241017	145800	213964504	1657	1657	1657	1657	0
220	20241017	145700	213964504	1657	1658	1658	1657	62
221	20241017	145600	213861758	1656	1656	1656	1656	0
222	20241017	145500	213861758	1656	1656	1656	1656	0
223	20241017	145400	213861758	1656	1656	1656	1656	0
224	20241017	145300	213861758	1656	1656	1656	1656	0
225	20241017	145200	213861758	1656	1656	1656	1656	0
226	20241017	145100	213861758	1656	1657	1657	1656	800
227	20241017	145000	212536458	1667	1667	1667	1667	0
228	20241017	144900	212536458	1667	1667	1667	1667	0
229	20241017	144800	212536458	1667	1667	1667	1667	0
230	20241017	144700	212536458	1667	1667	1667	1667	361
231	20241017	144600	211934671	1665	1665	1665	1665	119
232	20241017	144500	211736536	1665	1665	1665	1665	0
233	20241017	144400	211736536	1665	1665	1665	1665	0
234	20241017	144300	211736536	1665	1665	1665	1665	0
235	20241017	144200	211736536	1665	1665	1665	1665	0
236	20241017	144100	211736536	1665	1665	1665	1665	0
237	20241017	144000	211736536	1665	1665	1665	1665	0
238	20241017	143900	211736536	1665	1665	1665	1665	0
239	20241017	143800	211736536	1665	1665	1665	1665	0
240	20241017	143700	211736536	1665	1665	1665	1665	0
241	20241017	143600	211736536	1665	1665	1665	1665	0
242	20241017	143500	211736536	1665	1665	1665	1665	0
243	20241017	143400	211736536	1665	1665	1665	1665	3
244	20241017	143300	211731541	1665	1665	1665	1665	0
245	20241017	143200	211731541	1665	1665	1665	1665	0
246	20241017	143100	211731541	1665	1665	1665	1665	0
247	20241017	143000	211731541	1665	1665	1665	1665	0
248	20241017	142900	211731541	1665	1665	1665	1665	0
249	20241017	142800	211731541	1665	1665	1665	1654	502
250	20241017	142700	210901109	1654	1655	1655	1654	1836
251	20241017	142600	207862738	1655	1660	1660	1655	234
252	20241017	142500	207474373	1660	1660	1660	1660	787
253	20241017	142400	206167953	1665	1665	1665	1665	0
254	20241017	142300	206167953	1665	1665	1665	1665	0
255	20241017	142200	206167953	1665	1665	1665	1665	1
256	20241017	142100	206166288	1660	1660	1660	1660	60
257	20241017	142000	206066688	1665	1665	1665	1665	0
258	20241017	141900	206066688	1665	1665	1665	1665	1
259	20241017	141800	206065023	1660	1660	1660	1660	5
260	20241017	141700	206056723	1660	1660	1660	1660	230
261	20241017	141600	205674923	1660	1660	1660	1660	0
262	20241017	141500	205674923	1660	1660	1660	1660	899
263	20241017	141400	204182583	1660	1660	1660	1660	100
264	20241017	141300	204016583	1668	1661	1668	1660	1001
265	20241017	141200	202354816	1668	1668	1668	1668	0
266	20241017	141100	202354816	1668	1668	1668	1668	180
267	20241017	141000	202054576	1668	1668	1668	1668	0
268	20241017	140900	202054576	1668	1668	1668	1668	0
269	20241017	140800	202054576	1668	1668	1668	1668	0
270	20241017	140700	202054576	1668	1668	1668	1668	1
271	20241017	140600	202052908	1661	1661	1661	1661	20
272	20241017	140500	202019688	1668	1661	1668	1661	201
273	20241017	140400	201684427	1668	1668	1668	1668	0
274	20241017	140300	201684427	1668	1668	1668	1668	61
275	20241017	140200	201582679	1670	1670	1670	1670	0
276	20241017	140100	201582679	1670	1668	1670	1668	32
277	20241017	140000	201529300	1668	1668	1668	1668	0
278	20241017	135900	201529300	1668	1668	1668	1668	0
279	20241017	135800	201529300	1668	1668	1668	1668	0
280	20241017	135700	201529300	1668	1668	1668	1668	0
281	20241017	135600	201529300	1668	1668	1668	1668	1
282	20241017	135500	201527632	1665	1665	1665	1665	0
283	20241017	135400	201527632	1665	1662	1665	1662	2
284	20241017	135300	201524305	1660	1660	1660	1660	0
285	20241017	135200	201524305	1660	1660	1660	1660	0
286	20241017	135100	201524305	1660	1654	1660	1654	976
287	20241017	135000	199909038	1654	1654	1654	1654	0
288	20241017	134900	199909038	1654	1654	1654	1654	0
289	20241017	134800	199909038	1654	1654	1654	1654	2
290	20241017	134700	199905730	1654	1654	1654	1654	0
291	20241017	134600	199905730	1654	1654	1654	1654	0
292	20241017	134500	199905730	1654	1654	1654	1654	0
293	20241017	134400	199905730	1654	1654	1654	1654	0
294	20241017	134300	199905730	1654	1654	1654	1654	0
295	20241017	134200	199905730	1654	1650	1654	1645	1002
296	20241017	134100	198255609	1650	1654	1654	1650	500
297	20241017	134000	197429649	1655	1655	1655	1655	0
298	20241017	133900	197429649	1655	1655	1655	1655	1
299	20241017	133800	197427994	1654	1654	1654	1654	22
300	20241017	133700	197391606	1655	1655	1655	1655	656
301	20241017	133600	196305926	1670	1661	1670	1661	1302
302	20241017	133500	194136391	1655	1655	1655	1655	0
303	20241017	133400	194136391	1655	1655	1655	1655	0
304	20241017	133300	194136391	1655	1655	1655	1655	269
305	20241017	133200	193691196	1661	1661	1661	1661	0
306	20241017	133100	193691196	1661	1661	1661	1661	0
307	20241017	133000	193691196	1661	1661	1661	1661	2
308	20241017	132900	193687874	1661	1661	1661	1661	0
309	20241017	132800	193687874	1661	1655	1661	1655	4
310	20241017	132700	193681248	1661	1661	1661	1661	0
311	20241017	132600	193681248	1661	1661	1661	1661	0
312	20241017	132500	193681248	1661	1661	1661	1661	0
313	20241017	132400	193681248	1661	1661	1661	1661	2
314	20241017	132300	193677926	1661	1661	1661	1661	0
315	20241017	132200	193677926	1661	1661	1661	1661	0
316	20241017	132100	193677926	1661	1661	1661	1661	4
317	20241017	132000	193671282	1661	1661	1661	1661	0
318	20241017	131900	193671282	1661	1661	1661	1661	0
319	20241017	131800	193671282	1661	1661	1661	1661	32
320	20241017	131700	193618130	1654	1654	1654	1654	0
321	20241017	131600	193618130	1654	1654	1654	1654	0
322	20241017	131500	193618130	1654	1658	1658	1654	500
323	20241017	131400	192790086	1661	1661	1661	1661	0
324	20241017	131300	192790086	1661	1661	1661	1661	0
325	20241017	131200	192790086	1661	1661	1661	1661	2
326	20241017	131100	192786764	1660	1660	1660	1660	30
327	20241017	131000	192736964	1660	1660	1660	1660	0
328	20241017	130900	192736964	1660	1660	1660	1660	0
329	20241017	130800	192736964	1660	1660	1660	1660	70
330	20241017	130700	192620764	1660	1660	1660	1660	600
331	20241017	130600	191624764	1660	1661	1661	1660	102
332	20241017	130500	191455442	1661	1660	1661	1660	301
333	20241017	130400	190955687	1661	1661	1661	1661	0
334	20241017	130300	190955687	1661	1661	1661	1661	1
335	20241017	130200	190954026	1661	1661	1661	1661	0
336	20241017	130100	190954026	1661	1661	1661	1661	0
337	20241017	130000	190954026	1661	1661	1661	1661	2
338	20241017	125900	190950704	1660	1660	1660	1660	0
339	20241017	125800	190950704	1660	1660	1660	1660	100
340	20241017	125700	190784704	1661	1661	1661	1661	0
341	20241017	125600	190784704	1661	1661	1661	1661	0
342	20241017	125500	190784704	1661	1661	1661	1661	0
343	20241017	125400	190784704	1661	1661	1661	1661	2
344	20241017	125300	190781382	1662	1662	1662	1662	0
345	20241017	125200	190781382	1662	1662	1662	1662	0
346	20241017	125100	190781382	1662	1662	1662	1662	0
347	20241017	125000	190781382	1662	1662	1662	1662	0
348	20241017	124900	190781382	1662	1662	1662	1662	0
349	20241017	124800	190781382	1662	1662	1662	1662	2
350	20241017	124700	190778058	1662	1662	1662	1662	0
351	20241017	124600	190778058	1662	1662	1662	1662	0
352	20241017	124500	190778058	1662	1662	1662	1662	0
353	20241017	124400	190778058	1662	1662	1662	1662	0
354	20241017	124300	190778058	1662	1662	1662	1662	0
355	20241017	124200	190778058	1662	1662	1662	1662	2
356	20241017	124100	190774734	1660	1655	1662	1655	180
357	20241017	124000	190475799	1655	1655	1655	1655	0
358	20241017	123900	190475799	1655	1655	1655	1655	87
359	20241017	123800	190331814	1655	1655	1655	1655	900
360	20241017	123700	188842314	1660	1660	1660	1660	0
361	20241017	123600	188842314	1660	1660	1660	1660	2
362	20241017	123500	188838994	1660	1660	1660	1660	0
363	20241017	123400	188838994	1660	1660	1660	1660	0
364	20241017	123300	188838994	1660	1660	1660	1660	3
365	20241017	123200	188834014	1660	1660	1660	1660	0
366	20241017	123100	188834014	1660	1660	1660	1660	0
367	20241017	123000	188834014	1660	1660	1660	1660	2
368	20241017	122900	188830694	1660	1660	1660	1660	0
369	20241017	122800	188830694	1660	1660	1660	1660	0
370	20241017	122700	188830694	1660	1660	1660	1660	0
371	20241017	122600	188830694	1660	1660	1660	1660	0
372	20241017	122500	188830694	1660	1660	1660	1660	0
373	20241017	122400	188830694	1660	1660	1660	1660	1
374	20241017	122300	188829034	1660	1660	1660	1660	0
375	20241017	122200	188829034	1660	1660	1660	1660	6
376	20241017	122100	188819074	1660	1660	1660	1660	0
377	20241017	122000	188819074	1660	1660	1660	1660	0
378	20241017	121900	188819074	1660	1660	1660	1660	33
379	20241017	121800	188764294	1660	1655	1660	1655	515
380	20241017	121700	187911964	1660	1660	1660	1660	0
381	20241017	121600	187911964	1660	1662	1662	1660	791
382	20241017	121500	186598356	1663	1663	1663	1663	0
383	20241017	121400	186598356	1663	1663	1663	1663	0
384	20241017	121300	186598356	1663	1663	1663	1663	0
385	20241017	121200	186598356	1663	1663	1663	1663	1
386	20241017	121100	186596693	1663	1663	1663	1663	0
387	20241017	121000	186596693	1663	1663	1663	1663	0
388	20241017	120900	186596693	1663	1663	1663	1663	0
389	20241017	120800	186596693	1663	1663	1663	1663	0
390	20241017	120700	186596693	1663	1663	1663	1663	0
391	20241017	120600	186596693	1663	1663	1663	1663	1
392	20241017	120500	186595030	1662	1662	1662	1662	2
393	20241017	120400	186591706	1660	1660	1660	1660	0
394	20241017	120300	186591706	1660	1661	1661	1660	45
395	20241017	120200	186516994	1660	1660	1660	1660	1
396	20241017	120100	186515334	1660	1660	1660	1660	26
397	20241017	120000	186472174	1660	1660	1660	1660	417
398	20241017	115900	185779954	1660	1660	1660	1660	0
399	20241017	115800	185779954	1660	1660	1660	1660	0
400	20241017	115700	185779954	1660	1660	1660	1660	0
401	20241017	115600	185779954	1660	1660	1660	1660	125
402	20241017	115500	185572454	1660	1660	1660	1660	1
403	20241017	115400	185570794	1659	1659	1659	1659	1
404	20241017	115300	185569135	1655	1655	1655	1655	1
405	20241017	115200	185567480	1660	1656	1660	1656	25
406	20241017	115100	185525985	1660	1656	1660	1656	32
407	20241017	115000	185472883	1655	1655	1655	1655	2
408	20241017	114900	185469573	1655	1642	1655	1642	2838
409	20241017	114800	180781618	1642	1642	1642	1642	1
410	20241017	114700	180779976	1642	1642	1642	1642	1
411	20241017	114600	180778334	1642	1642	1642	1642	0
412	20241017	114500	180778334	1642	1642	1642	1642	0
413	20241017	114400	180778334	1642	1642	1642	1642	0
414	20241017	114300	180778334	1642	1642	1642	1642	0
415	20241017	114200	180778334	1642	1642	1642	1642	1
416	20241017	114100	180776692	1637	1637	1637	1637	0
417	20241017	114000	180776692	1637	1637	1637	1637	5
418	20241017	113900	180768507	1638	1639	1639	1638	6
419	20241017	113800	180758677	1639	1639	1639	1639	0
420	20241017	113700	180758677	1639	1649	1649	1639	1620
421	20241017	113600	178102143	1642	1649	1649	1642	501
422	20241017	113500	177279017	1649	1649	1649	1649	0
423	20241017	113400	177279017	1649	1648	1649	1648	2
424	20241017	113300	177275720	1649	1649	1649	1649	0
425	20241017	113200	177275720	1649	1649	1649	1649	0
426	20241017	113100	177275720	1649	1649	1649	1649	13
427	20241017	113000	177254283	1649	1648	1649	1648	301
428	20241017	112900	176758068	1648	1648	1648	1648	0
429	20241017	112800	176758068	1648	1648	1648	1648	0
430	20241017	112700	176758068	1648	1648	1648	1648	0
431	20241017	112600	176758068	1648	1648	1648	1648	0
432	20241017	112500	176758068	1648	1648	1648	1648	0
433	20241017	112400	176758068	1648	1648	1648	1648	2
434	20241017	112300	176754772	1648	1645	1648	1643	551
435	20241017	112200	175849039	1644	1644	1644	1644	0
436	20241017	112100	175849039	1644	1644	1644	1644	1
437	20241017	112000	175847395	1648	1649	1649	1648	476
438	20241017	111900	175062847	1649	1648	1649	1648	51
439	20241017	111800	174978749	1649	1649	1649	1649	1
440	20241017	111700	174977100	1649	1649	1649	1649	0
441	20241017	111600	174977100	1649	1649	1649	1649	0
442	20241017	111500	174977100	1649	1649	1649	1649	104
443	20241017	111400	174805604	1649	1649	1649	1649	0
444	20241017	111300	174805604	1649	1649	1649	1649	1
445	20241017	111200	174803955	1649	1649	1649	1649	1
446	20241017	111100	174802306	1647	1648	1648	1647	147
447	20241017	111000	174560097	1648	1648	1648	1648	0
448	20241017	110900	174560097	1648	1648	1648	1648	0
449	20241017	110800	174560097	1648	1648	1648	1648	0
450	20241017	110700	174560097	1648	1648	1648	1648	1291
451	20241017	110600	172432529	1648	1648	1648	1648	1
452	20241017	110500	172430881	1644	1644	1644	1644	0
453	20241017	110400	172430881	1644	1644	1644	1644	1
454	20241017	110300	172429237	1644	1644	1644	1644	255
455	20241017	110200	172010017	1644	1644	1644	1644	0
456	20241017	110100	172010017	1644	1644	1644	1644	50
457	20241017	110000	171927817	1644	1644	1644	1644	2
458	20241017	105900	171924529	1643	1644	1644	1643	530
459	20241017	105800	171053304	1644	1644	1644	1644	1
460	20241017	105700	171051660	1648	1645	1648	1644	531
461	20241017	105600	170178201	1645	1647	1647	1645	20
462	20241017	105500	170145285	1649	1650	1650	1649	261
463	20241017	105400	169714893	1650	1650	1650	1650	10
464	20241017	105300	169698393	1650	1650	1650	1650	63
465	20241017	105200	169594443	1650	1650	1650	1650	0
466	20241017	105100	169594443	1650	1650	1650	1650	0
467	20241017	105000	169594443	1650	1650	1650	1650	10
468	20241017	104900	169577943	1649	1649	1649	1649	70
469	20241017	104800	169462513	1649	1649	1649	1649	0
470	20241017	104700	169462513	1649	1649	1649	1649	0
471	20241017	104600	169462513	1649	1649	1649	1649	0
472	20241017	104500	169462513	1649	1649	1649	1649	2
473	20241017	104400	169459215	1650	1650	1650	1650	6
474	20241017	104300	169449315	1650	1650	1650	1650	0
475	20241017	104200	169449315	1650	1650	1650	1650	0
476	20241017	104100	169449315	1650	1650	1650	1650	0
477	20241017	104000	169449315	1650	1650	1650	1650	0
478	20241017	103900	169449315	1650	1650	1650	1650	11
479	20241017	103800	169431165	1650	1644	1650	1644	3
480	20241017	103700	169426227	1650	1650	1650	1650	10
481	20241017	103600	169409727	1650	1650	1650	1650	0
482	20241017	103500	169409727	1650	1650	1650	1650	0
483	20241017	103400	169409727	1650	1647	1650	1644	1002
484	20241017	103300	167762352	1650	1650	1650	1650	121
485	20241017	103200	167562702	1650	1650	1650	1650	0
486	20241017	103100	167562702	1650	1650	1650	1650	0
487	20241017	103000	167562702	1650	1650	1650	1650	0
488	20241017	102900	167562702	1650	1650	1650	1650	1
489	20241017	102800	167561052	1650	1650	1650	1650	0
490	20241017	102700	167561052	1650	1650	1650	1650	1
491	20241017	102600	167559402	1650	1650	1650	1650	0
492	20241017	102500	167559402	1650	1650	1650	1650	0
493	20241017	102400	167559402	1650	1650	1650	1650	0
494	20241017	102300	167559402	1650	1650	1650	1650	81
495	20241017	102200	167425752	1650	1650	1650	1650	120
496	20241017	102100	167227752	1650	1650	1650	1650	1
497	20241017	102000	167226102	1644	1644	1644	1644	0
498	20241017	101900	167226102	1644	1644	1644	1644	28
499	20241017	101800	167180070	1644	1644	1644	1644	544
500	20241017	101700	166285734	1644	1647	1647	1643	6918
501	20241017	101600	154907201	1647	1647	1647	1647	0
502	20241017	101500	154907201	1647	1647	1647	1647	1420
503	20241017	101400	152568461	1647	1647	1647	1647	10
504	20241017	101300	152551991	1647	1647	1647	1647	0
505	20241017	101200	152551991	1647	1655	1655	1647	117
506	20241017	101100	152358380	1660	1659	1660	1659	9
507	20241017	101000	152343443	1659	1659	1659	1659	0
508	20241017	100900	152343443	1659	1654	1659	1654	1889
509	20241017	100800	149218295	1654	1653	1654	1653	2
510	20241017	100700	149214988	1653	1653	1655	1645	15
511	20241017	100600	149190219	1654	1645	1654	1645	202
512	20241017	100500	148857920	1645	1648	1655	1645	211
513	20241017	100400	148508844	1648	1643	1648	1643	93
514	20241017	100300	148356025	1643	1643	1643	1643	2159
515	20241017	100200	144808788	1644	1644	1644	1644	319
516	20241017	100100	144284352	1644	1644	1644	1644	0
517	20241017	100000	144284352	1644	1648	1648	1644	3261
518	20241017	095900	138913653	1655	1648	1655	1648	3668
519	20241017	095800	132861794	1649	1659	1659	1649	924
520	20241017	095700	131337571	1656	1661	1661	1656	1872
521	20241017	095600	128232097	1661	1662	1663	1661	107
522	20241017	095500	128054349	1661	1661	1661	1661	61
523	20241017	095400	127953028	1663	1662	1663	1661	82
524	20241017	095300	127816725	1663	1663	1663	1663	1
525	20241017	095200	127815062	1662	1661	1662	1661	52
526	20241017	095100	127728651	1661	1662	1662	1661	79
527	20241017	095000	127597363	1663	1660	1663	1660	643
528	20241017	094900	126528060	1660	1671	1671	1660	210
529	20241017	094800	126178220	1671	1668	1680	1667	3022
530	20241017	094700	121128795	1666	1666	1666	1666	327
531	20241017	094600	120584013	1666	1666	1671	1666	2889
532	20241017	094500	115766368	1665	1649	1666	1649	3085
533	20241017	094400	110646243	1647	1686	1686	1600	16504
534	20241017	094300	83478263	1686	1683	1686	1683	71
535	20241017	094200	83358563	1686	1683	1686	1683	1077
536	20241017	094100	81542867	1685	1689	1689	1685	470
537	20241017	094000	80750529	1688	1697	1697	1688	1443
538	20241017	093900	78307611	1697	1699	1699	1697	74
539	20241017	093800	78181938	1699	1700	1700	1699	1835
540	20241017	093700	75062447	1701	1701	1701	1701	60
541	20241017	093600	74960387	1701	1701	1701	1701	1253
542	20241017	093500	72829034	1700	1700	1701	1700	1597
543	20241017	093400	70114013	1701	1703	1703	1700	4773
544	20241017	093300	61995827	1702	1702	1702	1702	300
545	20241017	093200	61485227	1702	1702	1702	1702	0
546	20241017	093100	61485227	1702	1706	1706	1702	3750
547	20241017	093000	55096462	1705	1705	1705	1705	0
548	20241017	092900	55096462	1705	1705	1711	1705	765
549	20241017	092800	53792077	1705	1705	1705	1705	355
550	20241017	092700	53186802	1705	1705	1705	1705	1761
551	20241017	092600	50184297	1711	1711	1711	1711	15
552	20241017	092500	50158632	1712	1712	1712	1712	34
553	20241017	092400	50100424	1712	1710	1712	1710	619
554	20241017	092300	49041696	1712	1712	1712	1712	0
555	20241017	092200	49041696	1712	1705	1712	1705	1826
556	20241017	092100	45923795	1705	1705	1705	1705	0
557	20241017	092000	45923795	1705	1712	1712	1705	146
558	20241017	091900	45674046	1716	1715	1716	1704	1974
559	20241017	091800	42301853	1716	1705	1716	1705	775
560	20241017	091700	40973390	1705	1705	1705	1705	100
561	20241017	091600	40802890	1705	1706	1706	1705	1340
562	20241017	091500	38518037	1705	1705	1705	1705	0
563	20241017	091400	38518037	1705	1712	1712	1705	2471
564	20241017	091300	34289094	1712	1712	1712	1712	5
565	20241017	091200	34280534	1712	1715	1715	1712	598
566	20241017	091100	33256380	1715	1715	1715	1715	2005
567	20241017	091000	29817805	1723	1717	1723	1717	211
568	20241017	090900	29454310	1723	1723	1723	1723	0
569	20241017	090800	29454310	1723	1717	1723	1717	3
570	20241017	090700	29449153	1715	1712	1717	1712	476
571	20241017	090600	28632547	1717	1720	1720	1717	2206
572	20241017	090500	24843675	1720	1721	1721	1720	3138
573	20241017	090400	19444918	1721	1729	1729	1721	97
574	20241017	090300	19277957	1721	1721	1721	1721	4
575	20241017	090200	19271073	1730	1732	1732	1721	554
576	20241017	090100	18317497	1732	1732	1732	1721	697
577	20241017	090000	17116942	1733	1730	1733	1721	7927