KissMeData/009190/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	185200	186274860	1700	1700	1700	1700	1562
3	20241024	185100	186274860	1700	1700	1700	1700	0
4	20241024	185000	186274860	1700	1700	1700	1700	0
5	20241024	184900	186274860	1700	1700	1700	1700	0
6	20241024	184800	186274860	1700	1700	1700	1700	0
7	20241024	184700	186274860	1700	1700	1700	1700	0
8	20241024	184600	186274860	1700	1700	1700	1700	0
9	20241024	184500	186274860	1700	1700	1700	1700	0
10	20241024	184400	186274860	1700	1700	1700	1700	0
11	20241024	184300	186274860	1700	1700	1700	1700	0
12	20241024	184200	186274860	1700	1700	1700	1700	0
13	20241024	184100	186274860	1700	1700	1700	1700	0
14	20241024	184000	186274860	1700	1700	1700	1700	0
15	20241024	183900	186274860	1700	1700	1700	1700	0
16	20241024	183800	186274860	1700	1700	1700	1700	0
17	20241024	183700	186274860	1700	1700	1700	1700	0
18	20241024	183600	186274860	1700	1700	1700	1700	0
19	20241024	183500	186274860	1700	1700	1700	1700	0
20	20241024	183400	186274860	1700	1700	1700	1700	0
21	20241024	183300	186274860	1700	1700	1700	1700	0
22	20241024	183200	186274860	1700	1700	1700	1700	0
23	20241024	183100	186274860	1700	1700	1700	1700	0
24	20241024	183000	186274860	1700	1700	1700	1700	0
25	20241024	182900	186274860	1700	1700	1700	1700	0
26	20241024	182800	186274860	1700	1700	1700	1700	0
27	20241024	182700	186274860	1700	1700	1700	1700	0
28	20241024	182600	186274860	1700	1700	1700	1700	0
29	20241024	182500	186274860	1700	1700	1700	1700	0
30	20241024	182400	186274860	1700	1700	1700	1700	0
31	20241024	182300	186274860	1700	1700	1700	1700	0
32	20241024	182200	186274860	1700	1700	1700	1700	1562
33	20241024	182100	186274860	1700	1700	1700	1700	0
34	20241024	182000	186274860	1700	1700	1700	1700	0
35	20241024	181900	186274860	1700	1700	1700	1700	0
36	20241024	181800	186274860	1700	1700	1700	1700	0
37	20241024	181700	186274860	1700	1700	1700	1700	0
38	20241024	181600	186274860	1700	1700	1700	1700	0
39	20241024	181500	186274860	1700	1700	1700	1700	0
40	20241024	181400	186274860	1700	1700	1700	1700	0
41	20241024	181300	186274860	1700	1700	1700	1700	0
42	20241024	181200	186274860	1700	1700	1700	1700	0
43	20241024	181100	186274860	1700	1700	1700	1700	0
44	20241024	181000	186274860	1700	1700	1700	1700	0
45	20241024	180900	186274860	1700	1700	1700	1700	0
46	20241024	180800	186274860	1700	1700	1700	1700	0
47	20241024	180700	186274860	1700	1700	1700	1700	0
48	20241024	180600	186274860	1700	1700	1700	1700	0
49	20241024	180500	186274860	1700	1700	1700	1700	0
50	20241024	180400	186274860	1700	1700	1700	1700	0
51	20241024	180300	186274860	1700	1700	1700	1700	0
52	20241024	180200	186274860	1700	1700	1700	1700	0
53	20241024	180100	186274860	1700	1700	1700	1700	0
54	20241024	180000	186274860	1700	1700	1700	1700	0
55	20241024	175900	186274860	1700	1700	1700	1700	0
56	20241024	175800	186274860	1700	1700	1700	1700	0
57	20241024	175700	186274860	1700	1700	1700	1700	0
58	20241024	175600	186274860	1700	1700	1700	1700	0
59	20241024	175500	186274860	1700	1700	1700	1700	0
60	20241024	175400	186274860	1700	1700	1700	1700	0
61	20241024	175300	186274860	1700	1700	1700	1700	0
62	20241024	175200	186274860	1700	1700	1700	1700	1562
63	20241024	175100	186274860	1700	1700	1700	1700	0
64	20241024	175000	186274860	1700	1700	1700	1700	0
65	20241024	174900	186274860	1700	1700	1700	1700	0
66	20241024	174800	186274860	1700	1700	1700	1700	0
67	20241024	174700	186274860	1700	1700	1700	1700	0
68	20241024	174600	186274860	1700	1700	1700	1700	0
69	20241024	174500	186274860	1700	1700	1700	1700	0
70	20241024	174400	186274860	1700	1700	1700	1700	0
71	20241024	174300	186274860	1700	1700	1700	1700	0
72	20241024	174200	186274860	1700	1700	1700	1700	0
73	20241024	174100	186274860	1700	1700	1700	1700	0
74	20241024	174000	186274860	1700	1700	1700	1700	0
75	20241024	173900	186274860	1700	1700	1700	1700	0
76	20241024	173800	186274860	1700	1700	1700	1700	0
77	20241024	173700	186274860	1700	1700	1700	1700	0
78	20241024	173600	186274860	1700	1700	1700	1700	0
79	20241024	173500	186274860	1700	1700	1700	1700	0
80	20241024	173400	186274860	1700	1700	1700	1700	0
81	20241024	173300	186274860	1700	1700	1700	1700	0
82	20241024	173200	186274860	1700	1700	1700	1700	0
83	20241024	173100	186274860	1700	1700	1700	1700	0
84	20241024	173000	186274860	1700	1700	1700	1700	0
85	20241024	172900	186274860	1700	1700	1700	1700	0
86	20241024	172800	186274860	1700	1700	1700	1700	0
87	20241024	172700	186274860	1700	1700	1700	1700	0
88	20241024	172600	186274860	1700	1700	1700	1700	0
89	20241024	172500	186274860	1700	1700	1700	1700	0
90	20241024	172400	186274860	1700	1700	1700	1700	0
91	20241024	172300	186274860	1700	1700	1700	1700	0
92	20241024	172200	186274860	1700	1700	1700	1700	1562
93	20241024	172100	186274860	1700	1700	1700	1700	0
94	20241024	172000	186274860	1700	1700	1700	1700	0
95	20241024	171900	186274860	1700	1700	1700	1700	0
96	20241024	171800	186274860	1700	1700	1700	1700	0
97	20241024	171700	186274860	1700	1700	1700	1700	0
98	20241024	171600	186274860	1700	1700	1700	1700	0
99	20241024	171500	186274860	1700	1700	1700	1700	0
100	20241024	171400	186274860	1700	1700	1700	1700	0
101	20241024	171300	186274860	1700	1700	1700	1700	0
102	20241024	171200	186274860	1700	1700	1700	1700	0
103	20241024	171100	186274860	1700	1700	1700	1700	0
104	20241024	171000	186274860	1700	1700	1700	1700	0
105	20241024	170900	186274860	1700	1700	1700	1700	0
106	20241024	170800	186274860	1700	1700	1700	1700	0
107	20241024	170700	186274860	1700	1700	1700	1700	0
108	20241024	170600	186274860	1700	1700	1700	1700	0
109	20241024	170500	186274860	1700	1700	1700	1700	0
110	20241024	170400	186274860	1700	1700	1700	1700	0
111	20241024	170300	186274860	1700	1700	1700	1700	0
112	20241024	170200	186274860	1700	1700	1700	1700	0
113	20241024	170100	186274860	1700	1700	1700	1700	0
114	20241024	170000	186274860	1700	1700	1700	1700	0
115	20241024	165900	186274860	1700	1700	1700	1700	0
116	20241024	165800	186274860	1700	1700	1700	1700	0
117	20241024	165700	186274860	1700	1700	1700	1700	0
118	20241024	165600	186274860	1700	1700	1700	1700	0
119	20241024	165500	186274860	1700	1700	1700	1700	0
120	20241024	165400	186274860	1700	1700	1700	1700	0
121	20241024	165300	186274860	1700	1700	1700	1700	0
122	20241024	165200	186274860	1700	1700	1700	1700	1562
123	20241024	165100	186274860	1700	1700	1700	1700	0
124	20241024	165000	186274860	1700	1700	1700	1700	0
125	20241024	164900	186274860	1700	1700	1700	1700	0
126	20241024	164800	186274860	1700	1700	1700	1700	0
127	20241024	164700	186274860	1700	1700	1700	1700	0
128	20241024	164600	186274860	1700	1700	1700	1700	0
129	20241024	164500	186274860	1700	1700	1700	1700	0
130	20241024	164400	186274860	1700	1700	1700	1700	0
131	20241024	164300	186274860	1700	1700	1700	1700	0
132	20241024	164200	186274860	1700	1700	1700	1700	0
133	20241024	164100	186274860	1700	1700	1700	1700	0
134	20241024	164000	186274860	1700	1700	1700	1700	0
135	20241024	163900	186274860	1700	1700	1700	1700	0
136	20241024	163800	186274860	1700	1700	1700	1700	0
137	20241024	163700	186274860	1700	1700	1700	1700	0
138	20241024	163600	186274860	1700	1700	1700	1700	0
139	20241024	163500	186274860	1700	1700	1700	1700	0
140	20241024	163400	186274860	1700	1700	1700	1700	0
141	20241024	163300	186274860	1700	1700	1700	1700	0
142	20241024	163200	186274860	1700	1700	1700	1700	0
143	20241024	163100	186274860	1700	1700	1700	1700	0
144	20241024	163000	186274860	1700	1700	1700	1700	0
145	20241024	162900	186274860	1700	1700	1700	1700	0
146	20241024	162800	186274860	1700	1700	1700	1700	0
147	20241024	162700	186274860	1700	1700	1700	1700	0
148	20241024	162600	186274860	1700	1700	1700	1700	0
149	20241024	162500	186274860	1700	1700	1700	1700	0
150	20241024	162400	186274860	1700	1700	1700	1700	0
151	20241024	162300	186274860	1700	1700	1700	1700	0
152	20241024	162200	186274860	1700	1700	1700	1700	1562
153	20241024	162100	186274860	1700	1700	1700	1700	0
154	20241024	162000	186274860	1700	1700	1700	1700	0
155	20241024	161900	186274860	1700	1700	1700	1700	0
156	20241024	161800	186274860	1700	1700	1700	1700	0
157	20241024	161700	186274860	1700	1700	1700	1700	0
158	20241024	161600	186274860	1700	1700	1700	1700	0
159	20241024	161500	186274860	1700	1700	1700	1700	0
160	20241024	161400	186274860	1700	1700	1700	1700	0
161	20241024	161300	186274860	1700	1700	1700	1700	0
162	20241024	161200	186274860	1700	1700	1700	1700	0
163	20241024	161100	186274860	1700	1700	1700	1700	0
164	20241024	161000	186274860	1700	1700	1700	1700	0
165	20241024	160900	186274860	1700	1700	1700	1700	0
166	20241024	160800	186274860	1700	1700	1700	1700	0
167	20241024	160700	186274860	1700	1700	1700	1700	0
168	20241024	160600	186274860	1700	1700	1700	1700	0
169	20241024	160500	186274860	1700	1700	1700	1700	0
170	20241024	160400	186274860	1700	1700	1700	1700	0
171	20241024	160300	186274860	1700	1700	1700	1700	0
172	20241024	160200	186274860	1700	1700	1700	1700	0
173	20241024	160100	186274860	1700	1700	1700	1700	0
174	20241024	160000	186274860	1700	1700	1700	1700	0
175	20241024	155900	186274860	1700	1700	1700	1700	0
176	20241024	155800	186274860	1700	1700	1700	1700	0
177	20241024	155700	186274860	1700	1700	1700	1700	0
178	20241024	155600	186274860	1700	1700	1700	1700	0
179	20241024	155500	186274860	1700	1700	1700	1700	0
180	20241024	155400	186274860	1700	1700	1700	1700	0
181	20241024	155300	186274860	1700	1700	1700	1700	0
182	20241024	155200	186274860	1700	1700	1700	1700	1562
183	20241024	155100	186274860	1700	1700	1700	1700	0
184	20241024	155000	186274860	1700	1700	1700	1700	0
185	20241024	154900	186274860	1700	1700	1700	1700	0
186	20241024	154800	186274860	1700	1700	1700	1700	0
187	20241024	154700	186274860	1700	1700	1700	1700	0
188	20241024	154600	186274860	1700	1700	1700	1700	0
189	20241024	154500	186274860	1700	1700	1700	1700	0
190	20241024	154400	186274860	1700	1700	1700	1700	0
191	20241024	154300	186274860	1700	1700	1700	1700	0
192	20241024	154200	186274860	1700	1700	1700	1700	0
193	20241024	154100	186274860	1700	1700	1700	1700	0
194	20241024	154000	186274860	1700	1700	1700	1700	0
195	20241024	153900	186274860	1700	1700	1700	1700	0
196	20241024	153800	186274860	1700	1700	1700	1700	0
197	20241024	153700	186274860	1700	1700	1700	1700	0
198	20241024	153600	186274860	1700	1700	1700	1700	0
199	20241024	153500	186274860	1700	1700	1700	1700	0
200	20241024	153400	186274860	1700	1700	1700	1700	0
201	20241024	153300	186274860	1700	1700	1700	1700	0
202	20241024	153200	186274860	1700	1700	1700	1700	0
203	20241024	153100	186274860	1700	1700	1700	1700	0
204	20241024	153000	186274860	1700	1700	1700	1700	1562
205	20241024	152900	183619460	1700	1700	1700	1700	0
206	20241024	152800	183619460	1700	1700	1700	1700	0
207	20241024	152700	183619460	1700	1700	1700	1700	0
208	20241024	152600	183619460	1700	1700	1700	1700	0
209	20241024	152500	183619460	1700	1700	1700	1700	0
210	20241024	152400	183619460	1700	1700	1700	1700	0
211	20241024	152300	183619460	1700	1700	1700	1700	0
212	20241024	152200	183619460	1700	1700	1700	1700	0
213	20241024	152100	183619460	1700	1700	1700	1700	0
214	20241024	152000	183619460	1700	1700	1700	1700	0
215	20241024	151900	183619460	1700	1699	1700	1699	2
216	20241024	151800	183616061	1703	1703	1703	1703	1
217	20241024	151700	183614358	1699	1703	1703	1698	744
218	20241024	151600	182347564	1703	1703	1703	1703	1909
219	20241024	151500	179096537	1703	1703	1703	1703	571
220	20241024	151400	178124124	1703	1703	1703	1703	1319
221	20241024	151300	175877867	1703	1703	1703	1695	2132
222	20241024	151200	172263228	1695	1703	1703	1695	500
223	20241024	151100	171413038	1703	1703	1704	1703	261
224	20241024	151000	170968553	1703	1699	1703	1699	3510
225	20241024	150900	165000629	1698	1698	1698	1698	1000
226	20241024	150800	163302629	1699	1698	1699	1698	426
227	20241024	150700	162578883	1699	1699	1699	1699	1
228	20241024	150600	162577184	1693	1693	1693	1693	0
229	20241024	150500	162577184	1693	1698	1698	1693	126
230	20241024	150400	162363271	1698	1698	1698	1698	130
231	20241024	150300	162142531	1698	1698	1698	1698	1
232	20241024	150200	162140833	1696	1696	1696	1696	0
233	20241024	150100	162140833	1696	1696	1696	1696	3378
234	20241024	150000	156411745	1696	1696	1696	1696	1112
235	20241024	145900	154525793	1696	1696	1696	1696	201
236	20241024	145800	154184897	1697	1697	1697	1697	0
237	20241024	145700	154184897	1697	1697	1697	1697	0
238	20241024	145600	154184897	1697	1696	1697	1696	609
239	20241024	145500	153151877	1696	1696	1696	1696	300
240	20241024	145400	152643077	1696	1696	1696	1696	0
241	20241024	145300	152643077	1696	1696	1696	1696	1000
242	20241024	145200	150947077	1699	1699	1699	1699	0
243	20241024	145100	150947077	1699	1699	1699	1699	0
244	20241024	145000	150947077	1699	1695	1699	1695	103
245	20241024	144900	150772488	1700	1700	1700	1700	1
246	20241024	144800	150770788	1688	1689	1689	1688	772
247	20241024	144700	149467642	1689	1699	1699	1689	3412
248	20241024	144600	143698755	1701	1701	1701	1701	0
249	20241024	144500	143698755	1701	1701	1701	1701	0
250	20241024	144400	143698755	1701	1701	1701	1701	0
251	20241024	144300	143698755	1701	1699	1701	1699	5762
252	20241024	144200	133903294	1698	1696	1698	1696	1103
253	20241024	144100	132032200	1697	1697	1697	1697	0
254	20241024	144000	132032200	1697	1695	1697	1695	3126
255	20241024	143900	126733618	1695	1695	1695	1695	0
256	20241024	143800	126733618	1695	1695	1695	1695	0
257	20241024	143700	126733618	1695	1695	1695	1695	20
258	20241024	143600	126699718	1695	1695	1695	1695	0
259	20241024	143500	126699718	1695	1695	1695	1695	0
260	20241024	143400	126699718	1695	1695	1695	1695	0
261	20241024	143300	126699718	1695	1695	1695	1695	1
262	20241024	143200	126698023	1696	1696	1696	1696	0
263	20241024	143100	126698023	1696	1696	1696	1696	0
264	20241024	143000	126698023	1696	1696	1696	1696	0
265	20241024	142900	126698023	1696	1696	1696	1696	0
266	20241024	142800	126698023	1696	1696	1696	1696	0
267	20241024	142700	126698023	1696	1696	1696	1696	0
268	20241024	142600	126698023	1696	1696	1696	1696	0
269	20241024	142500	126698023	1696	1696	1696	1696	0
270	20241024	142400	126698023	1696	1696	1696	1696	0
271	20241024	142300	126698023	1696	1696	1696	1696	1
272	20241024	142200	126696327	1682	1682	1682	1682	0
273	20241024	142100	126696327	1682	1685	1685	1681	909
274	20241024	142000	125165990	1699	1699	1699	1699	1
275	20241024	141900	125164291	1685	1686	1686	1685	201
276	20241024	141800	124825463	1686	1700	1700	1686	590
277	20241024	141700	123822477	1700	1700	1700	1700	1
278	20241024	141600	123820777	1690	1688	1690	1685	575
279	20241024	141500	122849198	1690	1692	1692	1690	4000
280	20241024	141400	116088771	1701	1701	1701	1701	0
281	20241024	141300	116088771	1701	1701	1701	1701	0
282	20241024	141200	116088771	1701	1701	1701	1701	5
283	20241024	141100	116080266	1701	1701	1701	1701	42
284	20241024	141000	116008824	1700	1700	1700	1700	1
285	20241024	140900	116007124	1701	1701	1701	1701	100
286	20241024	140800	115837024	1691	1691	1691	1691	0
287	20241024	140700	115837024	1691	1691	1691	1691	0
288	20241024	140600	115837024	1691	1691	1691	1691	0
289	20241024	140500	115837024	1691	1691	1691	1691	0
290	20241024	140400	115837024	1691	1691	1691	1691	30
291	20241024	140300	115786294	1691	1691	1691	1691	29
292	20241024	140200	115737255	1691	1691	1691	1691	0
293	20241024	140100	115737255	1691	1691	1691	1691	1
294	20241024	140000	115735564	1691	1691	1691	1691	0
295	20241024	135900	115735564	1691	1691	1691	1691	0
296	20241024	135800	115735564	1691	1691	1691	1691	0
297	20241024	135700	115735564	1691	1691	1691	1691	0
298	20241024	135600	115735564	1691	1691	1691	1691	0
299	20241024	135500	115735564	1691	1691	1691	1691	0
300	20241024	135400	115735564	1691	1691	1691	1691	0
301	20241024	135300	115735564	1691	1691	1691	1691	0
302	20241024	135200	115735564	1691	1691	1691	1691	0
303	20241024	135100	115735564	1691	1693	1693	1691	180
304	20241024	135000	115431014	1702	1702	1702	1702	0
305	20241024	134900	115431014	1702	1702	1702	1702	0
306	20241024	134800	115431014	1702	1702	1702	1702	0
307	20241024	134700	115431014	1702	1702	1702	1702	0
308	20241024	134600	115431014	1702	1702	1702	1702	0
309	20241024	134500	115431014	1702	1702	1702	1702	0
310	20241024	134400	115431014	1702	1702	1702	1702	1619
311	20241024	134300	112675476	1702	1702	1702	1702	578
312	20241024	134200	111691720	1702	1702	1702	1702	0
313	20241024	134100	111691720	1702	1701	1702	1701	100
314	20241024	134000	111521525	1702	1702	1702	1702	0
315	20241024	133900	111521525	1702	1702	1702	1702	1
316	20241024	133800	111519823	1702	1702	1702	1702	3
317	20241024	133700	111514717	1698	1698	1698	1698	0
318	20241024	133600	111514717	1698	1699	1699	1698	96
319	20241024	133500	111351643	1699	1699	1699	1699	0
320	20241024	133400	111351643	1699	1699	1699	1699	27
321	20241024	133300	111305770	1699	1699	1699	1699	1
322	20241024	133200	111304071	1692	1692	1692	1692	0
323	20241024	133100	111304071	1692	1692	1692	1692	500
324	20241024	133000	110458071	1692	1692	1692	1692	0
325	20241024	132900	110458071	1692	1692	1692	1692	1738
326	20241024	132800	107517375	1692	1692	1692	1692	0
327	20241024	132700	107517375	1692	1692	1692	1692	0
328	20241024	132600	107517375	1692	1692	1692	1692	0
329	20241024	132500	107517375	1692	1692	1692	1692	0
330	20241024	132400	107517375	1692	1696	1696	1692	612
331	20241024	132300	106481262	1702	1702	1702	1702	0
332	20241024	132200	106481262	1702	1702	1702	1702	150
333	20241024	132100	106225962	1702	1702	1702	1702	0
334	20241024	132000	106225962	1702	1702	1702	1702	50
335	20241024	131900	106140862	1703	1703	1703	1703	0
336	20241024	131800	106140862	1703	1702	1703	1702	1738
337	20241024	131700	103181533	1701	1701	1701	1701	868
338	20241024	131600	101705065	1701	1701	1701	1701	0
339	20241024	131500	101705065	1701	1701	1701	1701	1313
340	20241024	131400	99471652	1700	1700	1700	1700	339
341	20241024	131300	98895352	1701	1700	1701	1700	1590
342	20241024	131200	96191352	1701	1701	1701	1701	0
343	20241024	131100	96191352	1701	1701	1701	1701	1000
344	20241024	131000	94490352	1701	1701	1701	1701	0
345	20241024	130900	94490352	1701	1701	1701	1701	0
346	20241024	130800	94490352	1701	1701	1701	1701	0
347	20241024	130700	94490352	1701	1701	1701	1701	1
348	20241024	130600	94488651	1693	1693	1693	1693	0
349	20241024	130500	94488651	1693	1693	1693	1693	0
350	20241024	130400	94488651	1693	1695	1695	1693	2280
351	20241024	130300	90628171	1700	1700	1700	1700	100
352	20241024	130200	90458171	1700	1700	1700	1700	0
353	20241024	130100	90458171	1700	1700	1700	1700	0
354	20241024	130000	90458171	1700	1700	1700	1700	159
355	20241024	125900	90187871	1700	1700	1700	1700	1
356	20241024	125800	90186171	1694	1694	1694	1694	0
357	20241024	125700	90186171	1694	1694	1694	1694	270
358	20241024	125600	89728791	1694	1694	1694	1694	0
359	20241024	125500	89728791	1694	1696	1696	1694	441
360	20241024	125400	88981675	1697	1697	1697	1697	0
361	20241024	125300	88981675	1697	1697	1697	1697	0
362	20241024	125200	88981675	1697	1697	1697	1697	0
363	20241024	125100	88981675	1697	1697	1697	1697	120
364	20241024	125000	88778035	1697	1697	1697	1697	100
365	20241024	124900	88608335	1697	1697	1697	1697	11
366	20241024	124800	88589668	1698	1698	1698	1698	0
367	20241024	124700	88589668	1698	1698	1698	1698	1000
368	20241024	124600	86891668	1698	1698	1698	1698	0
369	20241024	124500	86891668	1698	1698	1698	1698	0
370	20241024	124400	86891668	1698	1699	1699	1698	151
371	20241024	124300	86635120	1699	1699	1699	1699	0
372	20241024	124200	86635120	1699	1699	1699	1699	0
373	20241024	124100	86635120	1699	1700	1700	1699	2
374	20241024	124000	86631721	1701	1702	1702	1701	101
375	20241024	123900	86459820	1702	1702	1702	1702	532
376	20241024	123800	85554356	1702	1702	1702	1702	0
377	20241024	123700	85554356	1702	1702	1702	1702	0
378	20241024	123600	85554356	1702	1702	1702	1702	59
379	20241024	123500	85453938	1702	1702	1702	1702	0
380	20241024	123400	85453938	1702	1702	1702	1702	0
381	20241024	123300	85453938	1702	1702	1702	1702	0
382	20241024	123200	85453938	1702	1702	1702	1702	0
383	20241024	123100	85453938	1702	1702	1702	1702	0
384	20241024	123000	85453938	1702	1702	1702	1702	0
385	20241024	122900	85453938	1702	1702	1702	1702	0
386	20241024	122800	85453938	1702	1702	1702	1702	0
387	20241024	122700	85453938	1702	1702	1702	1702	0
388	20241024	122600	85453938	1702	1702	1702	1702	0
389	20241024	122500	85453938	1702	1702	1702	1702	0
390	20241024	122400	85453938	1702	1702	1702	1702	0
391	20241024	122300	85453938	1702	1702	1702	1702	0
392	20241024	122200	85453938	1702	1702	1702	1702	0
393	20241024	122100	85453938	1702	1702	1702	1702	0
394	20241024	122000	85453938	1702	1702	1702	1702	103
395	20241024	121900	85278632	1701	1701	1701	1701	168
396	20241024	121800	84992864	1700	1700	1700	1700	100
397	20241024	121700	84822864	1700	1700	1700	1700	0
398	20241024	121600	84822864	1700	1700	1700	1700	6
399	20241024	121500	84812664	1700	1700	1700	1700	194
400	20241024	121400	84482864	1700	1700	1700	1700	0
401	20241024	121300	84482864	1700	1700	1700	1700	0
402	20241024	121200	84482864	1700	1700	1701	1700	475
403	20241024	121100	83675195	1700	1700	1700	1700	0
404	20241024	121000	83675195	1700	1700	1700	1700	93
405	20241024	120900	83517095	1700	1698	1700	1698	4500
406	20241024	120800	75870521	1699	1699	1699	1699	0
407	20241024	120700	75870521	1699	1698	1699	1698	347
408	20241024	120600	75281268	1699	1699	1699	1699	0
409	20241024	120500	75281268	1699	1699	1699	1699	0
410	20241024	120400	75281268	1699	1699	1699	1699	0
411	20241024	120300	75281268	1699	1699	1699	1699	10
412	20241024	120200	75264278	1699	1698	1699	1698	505
413	20241024	120100	74406683	1698	1698	1698	1698	0
414	20241024	120000	74406683	1698	1698	1698	1698	0
415	20241024	115900	74406683	1698	1698	1698	1698	0
416	20241024	115800	74406683	1698	1698	1698	1698	550
417	20241024	115700	73472783	1699	1699	1699	1699	0
418	20241024	115600	73472783	1699	1699	1699	1699	0
419	20241024	115500	73472783	1699	1699	1699	1699	0
420	20241024	115400	73472783	1699	1699	1699	1699	0
421	20241024	115300	73472783	1699	1699	1699	1699	0
422	20241024	115200	73472783	1699	1699	1699	1699	0
423	20241024	115100	73472783	1699	1699	1699	1699	0
424	20241024	115000	73472783	1699	1699	1699	1699	0
425	20241024	114900	73472783	1699	1699	1699	1699	0
426	20241024	114800	73472783	1699	1699	1699	1699	0
427	20241024	114700	73472783	1699	1699	1699	1699	0
428	20241024	114600	73472783	1699	1699	1699	1699	0
429	20241024	114500	73472783	1699	1699	1699	1699	500
430	20241024	114400	72623283	1699	1699	1699	1699	0
431	20241024	114300	72623283	1699	1699	1699	1699	0
432	20241024	114200	72623283	1699	1699	1699	1699	751
433	20241024	114100	71347334	1699	1699	1699	1699	9
434	20241024	114000	71332043	1699	1699	1699	1699	0
435	20241024	113900	71332043	1699	1690	1699	1690	14640
436	20241024	113800	46554670	1688	1688	1688	1688	0
437	20241024	113700	46554670	1688	1688	1688	1688	30
438	20241024	113600	46504030	1684	1684	1684	1684	0
439	20241024	113500	46504030	1684	1684	1684	1684	0
440	20241024	113400	46504030	1684	1684	1684	1684	0
441	20241024	113300	46504030	1684	1684	1684	1684	0
442	20241024	113200	46504030	1684	1684	1684	1684	0
443	20241024	113100	46504030	1684	1684	1684	1684	0
444	20241024	113000	46504030	1684	1684	1684	1684	0
445	20241024	112900	46504030	1684	1684	1684	1684	0
446	20241024	112800	46504030	1684	1684	1684	1684	0
447	20241024	112700	46504030	1684	1684	1684	1684	200
448	20241024	112600	46167230	1689	1689	1689	1689	0
449	20241024	112500	46167230	1689	1689	1689	1689	200
450	20241024	112400	45829430	1690	1690	1690	1690	0
451	20241024	112300	45829430	1690	1690	1690	1690	0
452	20241024	112200	45829430	1690	1691	1691	1690	751
453	20241024	112100	44560040	1691	1691	1691	1691	0
454	20241024	112000	44560040	1691	1690	1691	1690	682
455	20241024	111900	43407160	1690	1690	1690	1690	0
456	20241024	111800	43407160	1690	1690	1690	1690	0
457	20241024	111700	43407160	1690	1690	1690	1690	400
458	20241024	111600	42731160	1690	1690	1690	1690	300
459	20241024	111500	42224160	1690	1690	1690	1690	200
460	20241024	111400	41886160	1690	1690	1690	1690	867
461	20241024	111300	40420930	1690	1688	1690	1688	500
462	20241024	111200	39576349	1688	1688	1688	1688	0
463	20241024	111100	39576349	1688	1688	1688	1688	0
464	20241024	111000	39576349	1688	1688	1688	1688	0
465	20241024	110900	39576349	1688	1688	1688	1688	10
466	20241024	110800	39559469	1684	1684	1684	1684	0
467	20241024	110700	39559469	1684	1684	1684	1684	0
468	20241024	110600	39559469	1684	1684	1684	1684	0
469	20241024	110500	39559469	1684	1684	1684	1684	0
470	20241024	110400	39559469	1684	1684	1684	1684	1
471	20241024	110300	39557785	1683	1683	1683	1683	0
472	20241024	110200	39557785	1683	1683	1683	1683	0
473	20241024	110100	39557785	1683	1683	1683	1683	0
474	20241024	110000	39557785	1683	1683	1683	1683	0
475	20241024	105900	39557785	1683	1683	1683	1683	0
476	20241024	105800	39557785	1683	1683	1683	1683	0
477	20241024	105700	39557785	1683	1683	1683	1683	0
478	20241024	105600	39557785	1683	1683	1683	1683	0
479	20241024	105500	39557785	1683	1684	1684	1683	90
480	20241024	105400	39406306	1684	1684	1684	1684	0
481	20241024	105300	39406306	1684	1684	1684	1684	0
482	20241024	105200	39406306	1684	1684	1684	1684	0
483	20241024	105100	39406306	1684	1684	1684	1684	0
484	20241024	105000	39406306	1684	1684	1684	1684	0
485	20241024	104900	39406306	1684	1684	1684	1684	0
486	20241024	104800	39406306	1684	1684	1684	1684	0
487	20241024	104700	39406306	1684	1684	1684	1684	0
488	20241024	104600	39406306	1684	1684	1684	1684	0
489	20241024	104500	39406306	1684	1684	1684	1684	0
490	20241024	104400	39406306	1684	1684	1684	1684	2000
491	20241024	104300	36038306	1690	1690	1690	1690	0
492	20241024	104200	36038306	1690	1690	1690	1690	0
493	20241024	104100	36038306	1690	1690	1690	1690	0
494	20241024	104000	36038306	1690	1690	1690	1690	0
495	20241024	103900	36038306	1690	1690	1690	1690	0
496	20241024	103800	36038306	1690	1690	1690	1690	0
497	20241024	103700	36038306	1690	1690	1690	1690	0
498	20241024	103600	36038306	1690	1690	1690	1690	0
499	20241024	103500	36038306	1690	1690	1690	1690	0
500	20241024	103400	36038306	1690	1690	1690	1690	0
501	20241024	103300	36038306	1690	1690	1690	1690	20
502	20241024	103200	36004506	1690	1690	1690	1690	251
503	20241024	103100	35580316	1690	1690	1690	1690	1
504	20241024	103000	35578626	1683	1683	1683	1683	285
505	20241024	102900	35098971	1683	1683	1683	1683	327
506	20241024	102800	34548630	1683	1683	1683	1683	0
507	20241024	102700	34548630	1683	1683	1683	1683	1
508	20241024	102600	34546947	1683	1683	1683	1683	77
509	20241024	102500	34417356	1683	1683	1683	1683	0
510	20241024	102400	34417356	1683	1693	1693	1683	511
511	20241024	102300	33557233	1683	1683	1683	1683	671
512	20241024	102200	32427940	1683	1683	1683	1683	0
513	20241024	102100	32427940	1683	1684	1684	1683	92
514	20241024	102000	32273094	1694	1694	1694	1694	700
515	20241024	101900	31087294	1694	1694	1694	1694	0
516	20241024	101800	31087294	1694	1694	1694	1694	0
517	20241024	101700	31087294	1694	1694	1694	1694	500
518	20241024	101600	30240294	1694	1694	1694	1694	0
519	20241024	101500	30240294	1694	1694	1694	1694	2000
520	20241024	101400	26852294	1694	1694	1694	1694	110
521	20241024	101300	26665954	1692	1683	1692	1683	732
522	20241024	101200	25430280	1682	1682	1682	1682	36
523	20241024	101100	25369728	1683	1683	1683	1683	0
524	20241024	101000	25369728	1683	1683	1683	1683	0
525	20241024	100900	25369728	1683	1683	1683	1683	0
526	20241024	100800	25369728	1683	1683	1683	1683	0
527	20241024	100700	25369728	1683	1683	1683	1683	0
528	20241024	100600	25369728	1683	1683	1683	1683	0
529	20241024	100500	25369728	1683	1683	1683	1683	11
530	20241024	100400	25351215	1675	1675	1675	1675	0
531	20241024	100300	25351215	1675	1679	1679	1675	310
532	20241024	100200	24831034	1687	1687	1687	1687	0
533	20241024	100100	24831034	1687	1687	1687	1687	0
534	20241024	100000	24831034	1687	1687	1687	1687	0
535	20241024	095900	24831034	1687	1687	1687	1687	0
536	20241024	095800	24831034	1687	1687	1687	1687	1
537	20241024	095700	24829347	1688	1688	1688	1688	0
538	20241024	095600	24829347	1688	1688	1688	1688	0
539	20241024	095500	24829347	1688	1688	1688	1688	0
540	20241024	095400	24829347	1688	1688	1688	1688	0
541	20241024	095300	24829347	1688	1688	1688	1688	0
542	20241024	095200	24829347	1688	1688	1688	1688	0
543	20241024	095100	24829347	1688	1688	1688	1688	0
544	20241024	095000	24829347	1688	1688	1688	1688	0
545	20241024	094900	24829347	1688	1688	1688	1688	0
546	20241024	094800	24829347	1688	1688	1688	1688	0
547	20241024	094700	24829347	1688	1688	1688	1688	0
548	20241024	094600	24829347	1688	1688	1688	1688	0
549	20241024	094500	24829347	1688	1688	1688	1688	1
550	20241024	094400	24827659	1688	1688	1688	1688	0
551	20241024	094300	24827659	1688	1688	1688	1688	0
552	20241024	094200	24827659	1688	1688	1688	1688	0
553	20241024	094100	24827659	1688	1688	1688	1688	0
554	20241024	094000	24827659	1688	1688	1688	1688	0
555	20241024	093900	24827659	1688	1688	1688	1688	1
556	20241024	093800	24825971	1669	1669	1669	1669	0
557	20241024	093700	24825971	1669	1669	1669	1669	0
558	20241024	093600	24825971	1669	1669	1669	1669	0
559	20241024	093500	24825971	1669	1669	1669	1669	1
560	20241024	093400	24824302	1685	1684	1685	1684	1744
561	20241024	093300	21886006	1684	1684	1684	1684	4
562	20241024	093200	21879270	1684	1684	1684	1684	1
563	20241024	093100	21877586	1692	1690	1692	1690	2000
564	20241024	093000	18495736	1692	1668	1692	1668	1000
565	20241024	092900	16816618	1668	1660	1668	1660	512
566	20241024	092800	15964402	1660	1660	1660	1660	1
567	20241024	092700	15962742	1660	1660	1660	1660	1
568	20241024	092600	15961082	1668	1668	1668	1668	1
569	20241024	092500	15959414	1668	1668	1668	1668	0
570	20241024	092400	15959414	1668	1668	1668	1668	10
571	20241024	092300	15942734	1668	1668	1668	1668	1
572	20241024	092200	15941066	1658	1658	1658	1658	0
573	20241024	092100	15941066	1658	1658	1658	1658	0
574	20241024	092000	15941066	1658	1657	1658	1657	1214
575	20241024	091900	13929409	1656	1656	1656	1656	200
576	20241024	091800	13598209	1655	1668	1668	1655	6600
577	20241024	091700	2637545	1679	1679	1679	1679	0
578	20241024	091600	2637545	1679	1679	1679	1679	0
579	20241024	091500	2637545	1679	1669	1679	1668	1001
580	20241024	091400	967366	1669	1669	1669	1669	0
581	20241024	091300	967366	1669	1669	1669	1669	0
582	20241024	091200	967366	1669	1679	1679	1669	15
583	20241024	091100	942230	1669	1679	1679	1669	53
584	20241024	091000	853253	1680	1680	1680	1680	0
585	20241024	090900	853253	1680	1680	1680	1680	0
586	20241024	090800	853253	1680	1680	1680	1680	100
587	20241024	090700	685253	1680	1680	1680	1680	10
588	20241024	090600	668453	1680	1680	1680	1680	4
589	20241024	090500	661733	1668	1680	1680	1668	56
590	20241024	090400	567713	1668	1680	1680	1668	120
591	20241024	090300	366226	1680	1680	1680	1680	57
592	20241024	090200	270466	1680	1680	1680	1680	51
593	20241024	090100	184786	1680	1680	1680	1680	47
594	20241024	090000	105826	1678	1680	1680	1678	63