KissMeData/001810/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	183600	951585132	1779	1779	1779	1779	5629
3	20241015	183500	951585132	1779	1779	1779	1779	0
4	20241015	183400	951585132	1779	1779	1779	1779	0
5	20241015	183300	951585132	1779	1779	1779	1779	0
6	20241015	183200	951585132	1779	1779	1779	1779	0
7	20241015	183100	951585132	1779	1779	1779	1779	0
8	20241015	183000	951585132	1779	1779	1779	1779	0
9	20241015	182900	951585132	1779	1779	1779	1779	0
10	20241015	182800	951585132	1779	1779	1779	1779	0
11	20241015	182700	951585132	1779	1779	1779	1779	0
12	20241015	182600	951585132	1779	1779	1779	1779	0
13	20241015	182500	951585132	1779	1779	1779	1779	0
14	20241015	182400	951585132	1779	1779	1779	1779	0
15	20241015	182300	951585132	1779	1779	1779	1779	0
16	20241015	182200	951585132	1779	1779	1779	1779	0
17	20241015	182100	951585132	1779	1779	1779	1779	0
18	20241015	182000	951585132	1779	1779	1779	1779	0
19	20241015	181900	951585132	1779	1779	1779	1779	0
20	20241015	181800	951585132	1779	1779	1779	1779	0
21	20241015	181700	951585132	1779	1779	1779	1779	0
22	20241015	181600	951585132	1779	1779	1779	1779	0
23	20241015	181500	951585132	1779	1779	1779	1779	0
24	20241015	181400	951585132	1779	1779	1779	1779	0
25	20241015	181300	951585132	1779	1779	1779	1779	0
26	20241015	181200	951585132	1779	1779	1779	1779	0
27	20241015	181100	951585132	1779	1779	1779	1779	0
28	20241015	181000	951585132	1779	1779	1779	1779	0
29	20241015	180900	951585132	1779	1779	1779	1779	0
30	20241015	180800	951585132	1779	1779	1779	1779	0
31	20241015	180700	951585132	1779	1779	1779	1779	0
32	20241015	180600	951585132	1779	1779	1779	1779	5629
33	20241015	180500	951585132	1779	1779	1779	1779	0
34	20241015	180400	951585132	1779	1779	1779	1779	0
35	20241015	180300	951585132	1779	1779	1779	1779	0
36	20241015	180200	951585132	1779	1779	1779	1779	0
37	20241015	180100	951585132	1779	1779	1779	1779	0
38	20241015	180000	951585132	1779	1779	1779	1779	0
39	20241015	175900	951585132	1779	1779	1779	1779	0
40	20241015	175800	951585132	1779	1779	1779	1779	0
41	20241015	175700	951585132	1779	1779	1779	1779	0
42	20241015	175600	951585132	1779	1779	1779	1779	0
43	20241015	175500	951585132	1779	1779	1779	1779	0
44	20241015	175400	951585132	1779	1779	1779	1779	0
45	20241015	175300	951585132	1779	1779	1779	1779	0
46	20241015	175200	951585132	1779	1779	1779	1779	0
47	20241015	175100	951585132	1779	1779	1779	1779	0
48	20241015	175000	951585132	1779	1779	1779	1779	0
49	20241015	174900	951585132	1779	1779	1779	1779	0
50	20241015	174800	951585132	1779	1779	1779	1779	0
51	20241015	174700	951585132	1779	1779	1779	1779	0
52	20241015	174600	951585132	1779	1779	1779	1779	0
53	20241015	174500	951585132	1779	1779	1779	1779	0
54	20241015	174400	951585132	1779	1779	1779	1779	0
55	20241015	174300	951585132	1779	1779	1779	1779	0
56	20241015	174200	951585132	1779	1779	1779	1779	0
57	20241015	174100	951585132	1779	1779	1779	1779	0
58	20241015	174000	951585132	1779	1779	1779	1779	0
59	20241015	173900	951585132	1779	1779	1779	1779	0
60	20241015	173800	951585132	1779	1779	1779	1779	0
61	20241015	173700	951585132	1779	1779	1779	1779	0
62	20241015	173600	951585132	1779	1779	1779	1779	5629
63	20241015	173500	951585132	1779	1779	1779	1779	0
64	20241015	173400	951585132	1779	1779	1779	1779	0
65	20241015	173300	951585132	1779	1779	1779	1779	0
66	20241015	173200	951585132	1779	1779	1779	1779	0
67	20241015	173100	951585132	1779	1779	1779	1779	0
68	20241015	173000	951585132	1779	1779	1779	1779	0
69	20241015	172900	951585132	1779	1779	1779	1779	0
70	20241015	172800	951585132	1779	1779	1779	1779	0
71	20241015	172700	951585132	1779	1779	1779	1779	0
72	20241015	172600	951585132	1779	1779	1779	1779	0
73	20241015	172500	951585132	1779	1779	1779	1779	0
74	20241015	172400	951585132	1779	1779	1779	1779	0
75	20241015	172300	951585132	1779	1779	1779	1779	0
76	20241015	172200	951585132	1779	1779	1779	1779	0
77	20241015	172100	951585132	1779	1779	1779	1779	0
78	20241015	172000	951585132	1779	1779	1779	1779	0
79	20241015	171900	951585132	1779	1779	1779	1779	0
80	20241015	171800	951585132	1779	1779	1779	1779	0
81	20241015	171700	951585132	1779	1779	1779	1779	0
82	20241015	171600	951585132	1779	1779	1779	1779	0
83	20241015	171500	951585132	1779	1779	1779	1779	0
84	20241015	171400	951585132	1779	1779	1779	1779	0
85	20241015	171300	951585132	1779	1779	1779	1779	0
86	20241015	171200	951585132	1779	1779	1779	1779	0
87	20241015	171100	951585132	1779	1779	1779	1779	0
88	20241015	171000	951585132	1779	1779	1779	1779	0
89	20241015	170900	951585132	1779	1779	1779	1779	0
90	20241015	170800	951585132	1779	1779	1779	1779	0
91	20241015	170700	951585132	1779	1779	1779	1779	0
92	20241015	170600	951585132	1779	1779	1779	1779	5629
93	20241015	170500	951585132	1779	1779	1779	1779	0
94	20241015	170400	951585132	1779	1779	1779	1779	0
95	20241015	170300	951585132	1779	1779	1779	1779	0
96	20241015	170200	951585132	1779	1779	1779	1779	0
97	20241015	170100	951585132	1779	1779	1779	1779	0
98	20241015	170000	951585132	1779	1779	1779	1779	0
99	20241015	165900	951585132	1779	1779	1779	1779	0
100	20241015	165800	951585132	1779	1779	1779	1779	0
101	20241015	165700	951585132	1779	1779	1779	1779	0
102	20241015	165600	951585132	1779	1779	1779	1779	0
103	20241015	165500	951585132	1779	1779	1779	1779	0
104	20241015	165400	951585132	1779	1779	1779	1779	0
105	20241015	165300	951585132	1779	1779	1779	1779	0
106	20241015	165200	951585132	1779	1779	1779	1779	0
107	20241015	165100	951585132	1779	1779	1779	1779	0
108	20241015	165000	951585132	1779	1779	1779	1779	0
109	20241015	164900	951585132	1779	1779	1779	1779	0
110	20241015	164800	951585132	1779	1779	1779	1779	0
111	20241015	164700	951585132	1779	1779	1779	1779	0
112	20241015	164600	951585132	1779	1779	1779	1779	0
113	20241015	164500	951585132	1779	1779	1779	1779	0
114	20241015	164400	951585132	1779	1779	1779	1779	0
115	20241015	164300	951585132	1779	1779	1779	1779	0
116	20241015	164200	951585132	1779	1779	1779	1779	0
117	20241015	164100	951585132	1779	1779	1779	1779	0
118	20241015	164000	951585132	1779	1779	1779	1779	0
119	20241015	163900	951585132	1779	1779	1779	1779	0
120	20241015	163800	951585132	1779	1779	1779	1779	0
121	20241015	163700	951585132	1779	1779	1779	1779	0
122	20241015	163600	951585132	1779	1779	1779	1779	5629
123	20241015	163500	951585132	1779	1779	1779	1779	0
124	20241015	163400	951585132	1779	1779	1779	1779	0
125	20241015	163300	951585132	1779	1779	1779	1779	0
126	20241015	163200	951585132	1779	1779	1779	1779	0
127	20241015	163100	951585132	1779	1779	1779	1779	0
128	20241015	163000	951585132	1779	1779	1779	1779	0
129	20241015	162900	951585132	1779	1779	1779	1779	0
130	20241015	162800	951585132	1779	1779	1779	1779	0
131	20241015	162700	951585132	1779	1779	1779	1779	0
132	20241015	162600	951585132	1779	1779	1779	1779	0
133	20241015	162500	951585132	1779	1779	1779	1779	0
134	20241015	162400	951585132	1779	1779	1779	1779	0
135	20241015	162300	951585132	1779	1779	1779	1779	0
136	20241015	162200	951585132	1779	1779	1779	1779	0
137	20241015	162100	951585132	1779	1779	1779	1779	0
138	20241015	162000	951585132	1779	1779	1779	1779	0
139	20241015	161900	951585132	1779	1779	1779	1779	0
140	20241015	161800	951585132	1779	1779	1779	1779	0
141	20241015	161700	951585132	1779	1779	1779	1779	0
142	20241015	161600	951585132	1779	1779	1779	1779	0
143	20241015	161500	951585132	1779	1779	1779	1779	0
144	20241015	161400	951585132	1779	1779	1779	1779	0
145	20241015	161300	951585132	1779	1779	1779	1779	0
146	20241015	161200	951585132	1779	1779	1779	1779	0
147	20241015	161100	951585132	1779	1779	1779	1779	0
148	20241015	161000	951585132	1779	1779	1779	1779	0
149	20241015	160900	951585132	1779	1779	1779	1779	0
150	20241015	160800	951585132	1779	1779	1779	1779	0
151	20241015	160700	951585132	1779	1779	1779	1779	0
152	20241015	160600	951585132	1779	1779	1779	1779	5629
153	20241015	160500	951585132	1779	1779	1779	1779	0
154	20241015	160400	951585132	1779	1779	1779	1779	0
155	20241015	160300	951585132	1779	1779	1779	1779	0
156	20241015	160200	951585132	1779	1779	1779	1779	0
157	20241015	160100	951585132	1779	1779	1779	1779	0
158	20241015	160000	951585132	1779	1779	1779	1779	0
159	20241015	155900	951585132	1779	1779	1779	1779	0
160	20241015	155800	951585132	1779	1779	1779	1779	0
161	20241015	155700	951585132	1779	1779	1779	1779	0
162	20241015	155600	951585132	1779	1779	1779	1779	0
163	20241015	155500	951585132	1779	1779	1779	1779	0
164	20241015	155400	951585132	1779	1779	1779	1779	0
165	20241015	155300	951585132	1779	1779	1779	1779	0
166	20241015	155200	951585132	1779	1779	1779	1779	0
167	20241015	155100	951585132	1779	1779	1779	1779	0
168	20241015	155000	951585132	1779	1779	1779	1779	0
169	20241015	154900	951585132	1779	1779	1779	1779	0
170	20241015	154800	951585132	1779	1779	1779	1779	0
171	20241015	154700	951585132	1779	1779	1779	1779	0
172	20241015	154600	951585132	1779	1779	1779	1779	0
173	20241015	154500	951585132	1779	1779	1779	1779	0
174	20241015	154400	951585132	1779	1779	1779	1779	0
175	20241015	154300	951585132	1779	1779	1779	1779	0
176	20241015	154200	951585132	1779	1779	1779	1779	0
177	20241015	154100	951585132	1779	1779	1779	1779	0
178	20241015	154000	951585132	1779	1779	1779	1779	0
179	20241015	153900	951585132	1779	1779	1779	1779	0
180	20241015	153800	951585132	1779	1779	1779	1779	0
181	20241015	153700	951585132	1779	1779	1779	1779	0
182	20241015	153600	951585132	1779	1779	1779	1779	5629
183	20241015	153500	951585132	1779	1779	1779	1779	0
184	20241015	153400	951585132	1779	1779	1779	1779	0
185	20241015	153300	951585132	1779	1779	1779	1779	0
186	20241015	153200	951585132	1779	1779	1779	1779	0
187	20241015	153100	951585132	1779	1779	1779	1779	0
188	20241015	153000	951585132	1779	1779	1779	1779	5629
189	20241015	152900	941571141	1779	1779	1779	1779	0
190	20241015	152800	941571141	1779	1779	1779	1779	0
191	20241015	152700	941571141	1779	1779	1779	1779	0
192	20241015	152600	941571141	1779	1779	1779	1779	0
193	20241015	152500	941571141	1779	1779	1779	1779	0
194	20241015	152400	941571141	1779	1779	1779	1779	0
195	20241015	152300	941571141	1779	1779	1779	1779	0
196	20241015	152200	941571141	1779	1779	1779	1779	0
197	20241015	152100	941571141	1779	1779	1779	1779	0
198	20241015	152000	941571141	1779	1779	1779	1779	0
199	20241015	151900	941571141	1779	1779	1780	1765	192
200	20241015	151800	941231048	1779	1770	1782	1761	2024
201	20241015	151700	937655556	1769	1768	1769	1753	1378
202	20241015	151600	935218367	1768	1752	1768	1752	1260
203	20241015	151500	933005437	1752	1752	1752	1752	425
204	20241015	151400	932260837	1753	1753	1753	1753	0
205	20241015	151300	932260837	1753	1742	1753	1734	1171
206	20241015	151200	930219496	1753	1743	1753	1741	452
207	20241015	151100	929431595	1743	1743	1743	1743	345
208	20241015	151000	928830260	1743	1746	1746	1743	154
209	20241015	150900	928561584	1749	1753	1753	1749	9
210	20241015	150800	928545835	1753	1750	1753	1749	4
211	20241015	150700	928538834	1754	1754	1754	1754	5
212	20241015	150600	928530064	1754	1765	1765	1754	4526
213	20241015	150500	920579889	1761	1761	1761	1760	948
214	20241015	150400	918911381	1766	1764	1766	1764	1671
215	20241015	150300	915961487	1765	1766	1766	1761	115
216	20241015	150200	915758455	1765	1759	1765	1759	313
217	20241015	150100	915207531	1758	1748	1758	1745	13939
218	20241015	150000	890772608	1748	1746	1748	1745	517
219	20241015	145900	889869928	1745	1745	1745	1745	196
220	20241015	145800	889527908	1745	1742	1745	1742	925
221	20241015	145700	887916552	1742	1745	1745	1742	35
222	20241015	145600	887855576	1746	1746	1746	1746	0
223	20241015	145500	887855576	1746	1746	1746	1746	0
224	20241015	145400	887855576	1746	1746	1746	1746	3
225	20241015	145300	887850338	1747	1738	1747	1738	27
226	20241015	145200	887803403	1738	1738	1738	1738	100
227	20241015	145100	887629603	1747	1747	1747	1747	0
228	20241015	145000	887629603	1747	1738	1747	1738	501
229	20241015	144900	886758856	1738	1747	1747	1738	126
230	20241015	144800	886539634	1747	1747	1747	1747	0
231	20241015	144700	886539634	1747	1747	1747	1747	57
232	20241015	144600	886440055	1747	1747	1747	1747	1
233	20241015	144500	886438308	1738	1738	1738	1738	1
234	20241015	144400	886436570	1747	1747	1747	1747	1442
235	20241015	144300	883917396	1747	1747	1751	1747	419
236	20241015	144200	883185083	1751	1750	1751	1750	73
237	20241015	144100	883057317	1750	1746	1750	1746	1562
238	20241015	144000	880328618	1747	1738	1747	1738	7
239	20241015	143900	880316443	1748	1748	1748	1748	0
240	20241015	143800	880316443	1748	1748	1748	1748	0
241	20241015	143700	880316443	1748	1748	1748	1737	140
242	20241015	143600	880072526	1745	1748	1748	1745	220
243	20241015	143500	879688524	1748	1748	1748	1748	102
244	20241015	143400	879510228	1746	1746	1746	1746	2
245	20241015	143300	879506736	1749	1749	1749	1749	0
246	20241015	143200	879506736	1749	1749	1749	1749	16
247	20241015	143100	879478752	1750	1750	1750	1750	0
248	20241015	143000	879478752	1750	1750	1750	1750	382
249	20241015	142900	878810252	1754	1754	1754	1754	0
250	20241015	142800	878810252	1754	1754	1754	1754	0
251	20241015	142700	878810252	1754	1754	1754	1754	0
252	20241015	142600	878810252	1754	1754	1754	1754	0
253	20241015	142500	878810252	1754	1754	1754	1754	0
254	20241015	142400	878810252	1754	1754	1754	1754	0
255	20241015	142300	878810252	1754	1749	1754	1749	11
256	20241015	142200	878790997	1749	1746	1749	1745	1228
257	20241015	142100	876647206	1747	1745	1747	1745	66
258	20241015	142000	876532034	1745	1745	1745	1745	0
259	20241015	141900	876532034	1745	1745	1745	1745	0
260	20241015	141800	876532034	1745	1744	1745	1744	12
261	20241015	141700	876511095	1742	1742	1742	1742	0
262	20241015	141600	876511095	1742	1742	1742	1742	0
263	20241015	141500	876511095	1742	1742	1742	1742	0
264	20241015	141400	876511095	1742	1742	1742	1742	0
265	20241015	141300	876511095	1742	1742	1742	1742	0
266	20241015	141200	876511095	1742	1742	1742	1742	0
267	20241015	141100	876511095	1742	1742	1742	1742	80
268	20241015	141000	876371735	1742	1741	1742	1741	709
269	20241015	140900	875136665	1734	1734	1734	1734	5
270	20241015	140800	875127995	1734	1734	1734	1734	0
271	20241015	140700	875127995	1734	1739	1739	1734	600
272	20241015	140600	874086112	1738	1738	1738	1738	1
273	20241015	140500	874084374	1738	1739	1739	1738	45
274	20241015	140400	874006120	1739	1739	1739	1739	5
275	20241015	140300	873997425	1742	1742	1742	1742	0
276	20241015	140200	873997425	1742	1742	1742	1742	30
277	20241015	140100	873945165	1739	1742	1742	1739	58
278	20241015	140000	873844132	1742	1742	1742	1742	222
279	20241015	135900	873457408	1742	1742	1742	1742	100
280	20241015	135800	873283208	1742	1742	1742	1742	0
281	20241015	135700	873283208	1742	1742	1742	1742	135
282	20241015	135600	873048038	1742	1742	1742	1742	0
283	20241015	135500	873048038	1742	1742	1742	1742	288
284	20241015	135400	872546342	1742	1737	1742	1737	11
285	20241015	135300	872527225	1736	1736	1736	1736	260
286	20241015	135200	872075865	1736	1736	1736	1736	0
287	20241015	135100	872075865	1736	1736	1736	1736	799
288	20241015	135000	870688801	1736	1737	1737	1736	1200
289	20241015	134900	868604961	1742	1742	1742	1742	0
290	20241015	134800	868604961	1742	1737	1742	1737	8
291	20241015	134700	868591055	1737	1737	1737	1737	448
292	20241015	134600	867812879	1737	1737	1737	1737	50
293	20241015	134500	867726029	1742	1742	1742	1742	0
294	20241015	134400	867726029	1742	1742	1742	1742	0
295	20241015	134300	867726029	1742	1742	1742	1742	0
296	20241015	134200	867726029	1742	1742	1742	1742	2
297	20241015	134100	867722545	1743	1743	1743	1743	0
298	20241015	134000	867722545	1743	1743	1743	1743	0
299	20241015	133900	867722545	1743	1743	1743	1743	0
300	20241015	133800	867722545	1743	1738	1743	1738	74
301	20241015	133700	867593645	1738	1738	1738	1738	0
302	20241015	133600	867593645	1738	1738	1738	1738	2
303	20241015	133500	867590169	1738	1734	1738	1734	689
304	20241015	133400	866395266	1724	1727	1733	1724	1721
305	20241015	133300	863413855	1723	1723	1723	1723	0
306	20241015	133200	863413855	1723	1727	1727	1723	204
307	20241015	133100	863062355	1723	1724	1724	1723	700
308	20241015	133000	861855780	1728	1724	1728	1724	77
309	20241015	132900	861723024	1723	1723	1723	1723	1
310	20241015	132800	861721301	1723	1724	1724	1723	167
311	20241015	132700	861433460	1723	1723	1723	1723	0
312	20241015	132600	861433460	1723	1723	1723	1723	0
313	20241015	132500	861433460	1723	1723	1723	1723	0
314	20241015	132400	861433460	1723	1733	1734	1723	1212
315	20241015	132300	859344522	1724	1724	1724	1724	1
316	20241015	132200	859342798	1723	1724	1724	1723	24
317	20241015	132100	859301426	1723	1723	1723	1722	646
318	20241015	132000	858188614	1723	1737	1737	1723	1509
319	20241015	131900	855588372	1723	1727	1727	1723	837
320	20241015	131800	854145234	1740	1740	1740	1740	2
321	20241015	131700	854141754	1725	1725	1725	1725	0
322	20241015	131600	854141754	1725	1745	1745	1725	55
323	20241015	131500	854046847	1745	1745	1745	1745	2
324	20241015	131400	854043357	1747	1747	1747	1747	0
325	20241015	131300	854043357	1747	1747	1747	1747	111
326	20241015	131200	853849440	1747	1747	1747	1747	2
327	20241015	131100	853845946	1747	1747	1747	1747	0
328	20241015	131000	853845946	1747	1747	1747	1747	1
329	20241015	130900	853844199	1748	1748	1748	1748	0
330	20241015	130800	853844199	1748	1725	1748	1723	939
331	20241015	130700	852213898	1742	1733	1742	1722	606
332	20241015	130600	851165265	1733	1733	1733	1733	2
333	20241015	130500	851161799	1722	1722	1722	1722	0
334	20241015	130400	851161799	1722	1722	1722	1722	448
335	20241015	130300	850390343	1722	1723	1723	1722	50
336	20241015	130200	850304233	1722	1731	1731	1722	498
337	20241015	130100	849446526	1731	1731	1731	1731	21
338	20241015	130000	849410175	1732	1732	1732	1732	1
339	20241015	125900	849408443	1724	1724	1724	1724	41
340	20241015	125800	849337759	1722	1723	1723	1722	467
341	20241015	125700	848533146	1724	1724	1724	1724	5
342	20241015	125600	848524526	1724	1724	1724	1724	165
343	20241015	125500	848240066	1724	1736	1736	1724	502
344	20241015	125400	847374593	1736	1736	1736	1736	1
345	20241015	125300	847372857	1737	1725	1737	1725	601
346	20241015	125200	846336120	1725	1725	1725	1725	0
347	20241015	125100	846336120	1725	1725	1725	1725	2
348	20241015	125000	846332670	1737	1737	1737	1737	0
349	20241015	124900	846332670	1737	1737	1737	1737	1
350	20241015	124800	846330933	1737	1737	1737	1737	1
351	20241015	124700	846329196	1725	1725	1725	1725	1448
352	20241015	124600	843831396	1725	1725	1725	1725	564
353	20241015	124500	842858496	1738	1738	1738	1738	0
354	20241015	124400	842858496	1738	1738	1738	1738	10
355	20241015	124300	842841116	1724	1724	1724	1724	616
356	20241015	124200	841779132	1724	1725	1725	1724	1095
357	20241015	124100	839890487	1725	1725	1725	1725	20
358	20241015	124000	839855987	1725	1726	1726	1725	1213
359	20241015	123900	837763354	1728	1737	1737	1728	240
360	20241015	123800	837346528	1737	1737	1737	1737	20
361	20241015	123700	837311788	1737	1733	1737	1733	5
362	20241015	123600	837303107	1737	1726	1737	1726	4
363	20241015	123500	837296192	1737	1737	1737	1737	4
364	20241015	123400	837289244	1737	1737	1737	1737	0
365	20241015	123300	837289244	1737	1738	1738	1737	7
366	20241015	123200	837277083	1726	1726	1726	1726	400
367	20241015	123100	836586683	1726	1737	1737	1726	803
368	20241015	123000	835200562	1737	1737	1737	1737	5
369	20241015	122900	835191877	1737	1737	1737	1737	2
370	20241015	122800	835188403	1724	1724	1724	1724	0
371	20241015	122700	835188403	1724	1725	1725	1724	645
372	20241015	122600	834075978	1740	1740	1740	1740	1
373	20241015	122500	834074238	1740	1740	1740	1740	5
374	20241015	122400	834065538	1740	1740	1740	1740	2
375	20241015	122300	834062058	1725	1728	1728	1725	10
376	20241015	122200	834044805	1744	1744	1744	1744	0
377	20241015	122100	834044805	1744	1732	1746	1724	1044
378	20241015	122000	832241186	1742	1742	1742	1742	0
379	20241015	121900	832241186	1742	1746	1747	1742	560
380	20241015	121800	831265181	1747	1747	1747	1747	1052
381	20241015	121700	829427337	1744	1735	1744	1735	337
382	20241015	121600	828840712	1736	1735	1736	1735	366
383	20241015	121500	828205342	1735	1736	1736	1735	3
384	20241015	121400	828200136	1735	1723	1735	1723	101
385	20241015	121300	828024913	1723	1725	1736	1722	314
386	20241015	121200	827483873	1736	1736	1737	1736	31
387	20241015	121100	827430056	1725	1728	1728	1725	51
388	20241015	121000	827342059	1725	1728	1728	1725	140
389	20241015	120900	827100556	1728	1728	1728	1728	1
390	20241015	120800	827098828	1730	1735	1735	1730	328
391	20241015	120700	826530918	1736	1737	1737	1736	110
392	20241015	120600	826339949	1740	1741	1741	1740	4
393	20241015	120500	826332988	1743	1743	1744	1743	305
394	20241015	120400	825801372	1743	1745	1745	1743	1117
395	20241015	120300	823852951	1745	1745	1745	1745	5
396	20241015	120200	823844226	1745	1745	1745	1745	1
397	20241015	120100	823842481	1745	1747	1747	1745	10
398	20241015	120000	823825021	1747	1747	1747	1747	34
399	20241015	115900	823765623	1747	1746	1747	1746	573
400	20241015	115800	822764628	1745	1745	1745	1745	2001
401	20241015	115700	819272883	1745	1746	1746	1745	17
402	20241015	115600	819243203	1745	1745	1745	1745	605
403	20241015	115500	818187478	1745	1745	1745	1745	100
404	20241015	115400	818012978	1745	1748	1748	1745	101
405	20241015	115300	817836730	1745	1747	1747	1745	180
406	20241015	115200	817522482	1748	1749	1749	1748	412
407	20241015	115100	816801947	1752	1752	1753	1752	30
408	20241015	115000	816749384	1749	1749	1749	1749	0
409	20241015	114900	816749384	1749	1750	1750	1749	335
410	20241015	114800	816163463	1755	1755	1755	1755	2
411	20241015	114700	816159953	1755	1749	1757	1749	841
412	20241015	114600	814686063	1749	1749	1749	1749	0
413	20241015	114500	814686063	1749	1752	1754	1749	2082
414	20241015	114400	811041640	1754	1754	1754	1754	501
415	20241015	114300	810162886	1753	1750	1754	1750	3458
416	20241015	114200	804103942	1750	1750	1752	1750	1505
417	20241015	114100	801470184	1750	1748	1750	1748	1105
418	20241015	114000	799537638	1748	1747	1748	1747	227
419	20241015	113900	799141019	1746	1746	1746	1746	602
420	20241015	113800	798089927	1747	1744	1747	1744	30
421	20241015	113700	798037526	1747	1744	1747	1743	721
422	20241015	113600	796780672	1743	1743	1745	1743	1063
423	20241015	113500	794927433	1744	1742	1744	1742	57
424	20241015	113400	794828035	1744	1744	1744	1744	0
425	20241015	113300	794828035	1744	1744	1744	1744	1
426	20241015	113200	794826291	1742	1742	1742	1739	181
427	20241015	113100	794511039	1742	1742	1742	1742	0
428	20241015	113000	794511039	1742	1742	1744	1742	629
429	20241015	112900	793415315	1742	1742	1744	1742	1030
430	20241015	112800	791621053	1744	1732	1744	1732	1051
431	20241015	112700	789790265	1746	1732	1746	1732	32
432	20241015	112600	789734435	1732	1733	1733	1732	1015
433	20241015	112500	787975742	1750	1735	1750	1735	671
434	20241015	112400	786804447	1735	1730	1735	1730	3072
435	20241015	112300	781486906	1730	1730	1730	1730	1
436	20241015	112200	781485176	1731	1730	1731	1730	19
437	20241015	112100	781452303	1731	1731	1731	1731	0
438	20241015	112000	781452303	1731	1722	1731	1722	53
439	20241015	111900	781360823	1722	1722	1722	1722	8
440	20241015	111800	781347047	1722	1729	1732	1722	108
441	20241015	111700	781160288	1729	1728	1729	1728	66
442	20241015	111600	781046189	1728	1720	1728	1720	2
443	20241015	111500	781042741	1728	1728	1728	1728	200
444	20241015	111400	780697141	1728	1723	1728	1723	7001
445	20241015	111300	768606297	1724	1717	1724	1717	14
446	20241015	111200	768582203	1717	1724	1724	1717	58
447	20241015	111100	768482610	1724	1723	1724	1723	307
448	20241015	111000	767953600	1723	1716	1723	1716	7
449	20241015	110900	767941581	1716	1716	1716	1716	70
450	20241015	110800	767821461	1725	1723	1725	1716	1419
451	20241015	110700	765377628	1723	1716	1723	1716	233
452	20241015	110600	764976190	1716	1723	1723	1716	6498
453	20241015	110500	753821865	1725	1728	1728	1725	101
454	20241015	110400	753647637	1728	1719	1728	1719	30
455	20241015	110300	753595824	1719	1723	1723	1719	105
456	20241015	110200	753414929	1729	1729	1729	1729	0
457	20241015	110100	753414929	1729	1720	1730	1719	349
458	20241015	110000	752812266	1721	1730	1731	1721	257
459	20241015	105900	752368505	1732	1732	1732	1732	1
460	20241015	105800	752366773	1735	1735	1735	1735	0
461	20241015	105700	752366773	1735	1725	1735	1720	1940
462	20241015	105600	749006336	1725	1719	1725	1719	35
463	20241015	105500	748946165	1719	1728	1728	1719	451
464	20241015	105400	748167596	1728	1719	1728	1719	12
465	20241015	105300	748146950	1728	1726	1728	1726	221
466	20241015	105200	747765173	1728	1717	1728	1717	5
467	20241015	105100	747756577	1717	1717	1717	1717	6
468	20241015	105000	747746275	1717	1732	1732	1717	3813
469	20241015	104900	741198878	1732	1717	1732	1717	723
470	20241015	104800	739957255	1717	1717	1718	1716	6759
471	20241015	104700	728355549	1717	1723	1723	1717	5973
472	20241015	104600	718092279	1724	1728	1728	1724	394
473	20241015	104500	717412371	1728	1728	1728	1728	363
474	20241015	104400	716785107	1728	1728	1728	1728	50
475	20241015	104300	716698707	1729	1729	1729	1729	1000
476	20241015	104200	714969707	1736	1736	1736	1736	865
477	20241015	104100	713468067	1736	1736	1736	1736	1
478	20241015	104000	713466331	1728	1728	1728	1728	0
479	20241015	103900	713466331	1728	1728	1728	1728	140
480	20241015	103800	713224411	1725	1728	1728	1725	253
481	20241015	103700	712787383	1728	1728	1728	1728	148
482	20241015	103600	712531639	1728	1728	1728	1728	1035
483	20241015	103500	710743159	1736	1730	1738	1730	372
484	20241015	103400	710097794	1728	1723	1730	1723	1067
485	20241015	103300	708255116	1723	1723	1723	1723	23
486	20241015	103200	708215487	1715	1729	1729	1715	4036
487	20241015	103100	701273698	1730	1731	1731	1730	7
488	20241015	103000	701261582	1731	1731	1738	1731	293
489	20241015	102900	700753616	1738	1731	1738	1731	2911
490	20241015	102800	695698327	1736	1736	1736	1736	107
491	20241015	102700	695512575	1736	1736	1736	1736	10
492	20241015	102600	695495215	1736	1736	1737	1736	2500
493	20241015	102500	691153926	1731	1731	1736	1731	901
494	20241015	102400	689590295	1731	1729	1731	1723	3301
495	20241015	102300	683901752	1739	1746	1746	1739	1203
496	20241015	102200	681801328	1729	1724	1729	1724	1960
497	20241015	102100	678412513	1723	1723	1723	1723	0
498	20241015	102000	678412513	1723	1723	1729	1723	1254
499	20241015	101900	676250849	1723	1729	1729	1711	6470
500	20241015	101800	665106650	1729	1732	1732	1729	6528
501	20241015	101700	653810299	1732	1733	1733	1732	1854
502	20241015	101600	650599035	1733	1733	1733	1733	415
503	20241015	101500	649879840	1733	1741	1741	1732	1080
504	20241015	101400	648008278	1741	1747	1747	1733	3651
505	20241015	101300	641679657	1748	1733	1748	1733	3012
506	20241015	101200	636452306	1735	1748	1748	1731	20356
507	20241015	101100	601019163	1748	1748	1748	1747	2424
508	20241015	101000	596782176	1748	1750	1750	1748	577
509	20241015	100900	595773228	1761	1750	1761	1750	1500
510	20241015	100800	593139726	1748	1749	1749	1747	2411
511	20241015	100700	588923057	1749	1749	1750	1749	9
512	20241015	100600	588907314	1750	1750	1750	1750	699
513	20241015	100500	587684064	1750	1750	1750	1750	2
514	20241015	100400	587680564	1755	1749	1755	1747	2008
515	20241015	100300	584170752	1749	1751	1761	1748	4939
516	20241015	100200	575505732	1752	1751	1752	1748	13225
517	20241015	100100	552369796	1753	1752	1753	1751	928
518	20241015	100000	550744084	1753	1754	1754	1753	2311
519	20241015	095900	546692298	1760	1754	1760	1754	133
520	20241015	095800	546458344	1760	1760	1760	1753	1529
521	20241015	095700	543775059	1760	1758	1760	1758	407
522	20241015	095600	543059513	1760	1762	1762	1758	3794
523	20241015	095500	536381961	1762	1770	1770	1762	8830
524	20241015	095400	520813180	1773	1773	1773	1773	0
525	20241015	095300	520813180	1773	1782	1782	1773	6
526	20241015	095200	520802524	1782	1782	1783	1764	135
527	20241015	095100	520561909	1782	1780	1782	1763	2704
528	20241015	095000	515788032	1781	1763	1781	1763	100
529	20241015	094900	515611714	1762	1763	1763	1762	846
530	20241015	094800	514120747	1763	1763	1763	1763	614
531	20241015	094700	513038265	1763	1766	1766	1763	876
532	20241015	094600	511492908	1767	1767	1767	1767	169
533	20241015	094500	511194285	1767	1767	1767	1766	2662
534	20241015	094400	506490552	1767	1780	1780	1766	1719
535	20241015	094300	503447049	1780	1777	1783	1777	10
536	20241015	094200	503429256	1783	1767	1783	1767	1484
537	20241015	094100	500790107	1777	1766	1777	1766	470
538	20241015	094000	499959826	1766	1779	1780	1766	2732
539	20241015	093900	495125318	1780	1770	1781	1770	860
540	20241015	093800	493596178	1762	1782	1782	1762	2868
541	20241015	093700	488517414	1782	1783	1783	1782	176
542	20241015	093600	488203766	1783	1784	1784	1783	3642
543	20241015	093500	481709730	1784	1784	1790	1784	495
544	20241015	093400	480826443	1784	1795	1795	1783	913
545	20241015	093300	479195281	1810	1783	1822	1783	3259
546	20241015	093200	473327558	1786	1780	1786	1773	1522
547	20241015	093100	470619912	1780	1772	1781	1772	1190
548	20241015	093000	468506501	1772	1761	1774	1761	1332
549	20241015	092900	466150428	1761	1761	1761	1760	3895
550	20241015	092800	459293486	1759	1760	1761	1759	265
551	20241015	092700	458827323	1760	1759	1760	1753	3634
552	20241015	092600	452434177	1759	1751	1759	1751	2742
553	20241015	092500	447632675	1751	1751	1751	1751	672
554	20241015	092400	446456003	1751	1753	1759	1751	1998
555	20241015	092300	442955998	1753	1760	1760	1750	9085
556	20241015	092200	427025406	1761	1760	1761	1755	3686
557	20241015	092100	420541437	1752	1756	1759	1752	4260
558	20241015	092000	413071984	1756	1756	1756	1753	1027
559	20241015	091900	411270768	1752	1745	1756	1745	3891
560	20241015	091800	404461160	1752	1757	1759	1733	15985
561	20241015	091700	376492820	1758	1765	1765	1758	17303
562	20241015	091600	346037629	1765	1788	1788	1765	19175
563	20241015	091500	311985138	1790	1797	1797	1790	1128
564	20241015	091400	309965075	1794	1797	1797	1794	1957
565	20241015	091300	306451567	1797	1797	1797	1794	2352
566	20241015	091200	302225424	1807	1807	1812	1806	7794
567	20241015	091100	288141726	1807	1807	1818	1792	10236
568	20241015	091000	269620138	1807	1790	1807	1790	5816
569	20241015	090900	259144602	1790	1785	1794	1785	1695
570	20241015	090800	256107333	1793	1792	1793	1784	456
571	20241015	090700	255290420	1784	1783	1794	1783	6136
572	20241015	090600	244325625	1782	1774	1782	1774	1773
573	20241015	090500	241172369	1774	1766	1784	1762	8586
574	20241015	090400	225941426	1777	1770	1784	1758	22785
575	20241015	090300	185639983	1770	1801	1801	1766	43472
576	20241015	090200	107959623	1693	1693	1693	1693	0
577	20241015	090100	107959623	1693	1795	1802	1693	18787
578	20241015	090000	74730318	1795	1825	1830	1795	40106