KissMeData/017550/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	190300	97888572	1716	1716	1716	1716	498
3	20241017	190200	97888572	1716	1716	1716	1716	0
4	20241017	190100	97888572	1716	1716	1716	1716	0
5	20241017	190000	97888572	1716	1716	1716	1716	0
6	20241017	185900	97888572	1716	1716	1716	1716	0
7	20241017	185800	97888572	1716	1716	1716	1716	0
8	20241017	185700	97888572	1716	1716	1716	1716	0
9	20241017	185600	97888572	1716	1716	1716	1716	0
10	20241017	185500	97888572	1716	1716	1716	1716	0
11	20241017	185400	97888572	1716	1716	1716	1716	0
12	20241017	185300	97888572	1716	1716	1716	1716	0
13	20241017	185200	97888572	1716	1716	1716	1716	0
14	20241017	185100	97888572	1716	1716	1716	1716	0
15	20241017	185000	97888572	1716	1716	1716	1716	0
16	20241017	184900	97888572	1716	1716	1716	1716	0
17	20241017	184800	97888572	1716	1716	1716	1716	0
18	20241017	184700	97888572	1716	1716	1716	1716	0
19	20241017	184600	97888572	1716	1716	1716	1716	0
20	20241017	184500	97888572	1716	1716	1716	1716	0
21	20241017	184400	97888572	1716	1716	1716	1716	0
22	20241017	184300	97888572	1716	1716	1716	1716	0
23	20241017	184200	97888572	1716	1716	1716	1716	0
24	20241017	184100	97888572	1716	1716	1716	1716	0
25	20241017	184000	97888572	1716	1716	1716	1716	0
26	20241017	183900	97888572	1716	1716	1716	1716	0
27	20241017	183800	97888572	1716	1716	1716	1716	0
28	20241017	183700	97888572	1716	1716	1716	1716	0
29	20241017	183600	97888572	1716	1716	1716	1716	0
30	20241017	183500	97888572	1716	1716	1716	1716	0
31	20241017	183400	97888572	1716	1716	1716	1716	0
32	20241017	183300	97888572	1716	1716	1716	1716	498
33	20241017	183200	97888572	1716	1716	1716	1716	0
34	20241017	183100	97888572	1716	1716	1716	1716	0
35	20241017	183000	97888572	1716	1716	1716	1716	0
36	20241017	182900	97888572	1716	1716	1716	1716	0
37	20241017	182800	97888572	1716	1716	1716	1716	0
38	20241017	182700	97888572	1716	1716	1716	1716	0
39	20241017	182600	97888572	1716	1716	1716	1716	0
40	20241017	182500	97888572	1716	1716	1716	1716	0
41	20241017	182400	97888572	1716	1716	1716	1716	0
42	20241017	182300	97888572	1716	1716	1716	1716	0
43	20241017	182200	97888572	1716	1716	1716	1716	0
44	20241017	182100	97888572	1716	1716	1716	1716	0
45	20241017	182000	97888572	1716	1716	1716	1716	0
46	20241017	181900	97888572	1716	1716	1716	1716	0
47	20241017	181800	97888572	1716	1716	1716	1716	0
48	20241017	181700	97888572	1716	1716	1716	1716	0
49	20241017	181600	97888572	1716	1716	1716	1716	0
50	20241017	181500	97888572	1716	1716	1716	1716	0
51	20241017	181400	97888572	1716	1716	1716	1716	0
52	20241017	181300	97888572	1716	1716	1716	1716	0
53	20241017	181200	97888572	1716	1716	1716	1716	0
54	20241017	181100	97888572	1716	1716	1716	1716	0
55	20241017	181000	97888572	1716	1716	1716	1716	0
56	20241017	180900	97888572	1716	1716	1716	1716	0
57	20241017	180800	97888572	1716	1716	1716	1716	0
58	20241017	180700	97888572	1716	1716	1716	1716	0
59	20241017	180600	97888572	1716	1716	1716	1716	0
60	20241017	180500	97888572	1716	1716	1716	1716	0
61	20241017	180400	97888572	1716	1716	1716	1716	0
62	20241017	180300	97888572	1716	1716	1716	1716	498
63	20241017	180200	97888572	1716	1716	1716	1716	0
64	20241017	180100	97888572	1716	1716	1716	1716	0
65	20241017	180000	97888572	1716	1716	1716	1716	0
66	20241017	175900	97888572	1716	1716	1716	1716	0
67	20241017	175800	97888572	1716	1716	1716	1716	0
68	20241017	175700	97888572	1716	1716	1716	1716	0
69	20241017	175600	97888572	1716	1716	1716	1716	0
70	20241017	175500	97888572	1716	1716	1716	1716	0
71	20241017	175400	97888572	1716	1716	1716	1716	0
72	20241017	175300	97888572	1716	1716	1716	1716	0
73	20241017	175200	97888572	1716	1716	1716	1716	0
74	20241017	175100	97888572	1716	1716	1716	1716	0
75	20241017	175000	97888572	1716	1716	1716	1716	0
76	20241017	174900	97888572	1716	1716	1716	1716	0
77	20241017	174800	97888572	1716	1716	1716	1716	0
78	20241017	174700	97888572	1716	1716	1716	1716	0
79	20241017	174600	97888572	1716	1716	1716	1716	0
80	20241017	174500	97888572	1716	1716	1716	1716	0
81	20241017	174400	97888572	1716	1716	1716	1716	0
82	20241017	174300	97888572	1716	1716	1716	1716	0
83	20241017	174200	97888572	1716	1716	1716	1716	0
84	20241017	174100	97888572	1716	1716	1716	1716	0
85	20241017	174000	97888572	1716	1716	1716	1716	0
86	20241017	173900	97888572	1716	1716	1716	1716	0
87	20241017	173800	97888572	1716	1716	1716	1716	0
88	20241017	173700	97888572	1716	1716	1716	1716	0
89	20241017	173600	97888572	1716	1716	1716	1716	0
90	20241017	173500	97888572	1716	1716	1716	1716	0
91	20241017	173400	97888572	1716	1716	1716	1716	0
92	20241017	173300	97888572	1716	1716	1716	1716	498
93	20241017	173200	97888572	1716	1716	1716	1716	0
94	20241017	173100	97888572	1716	1716	1716	1716	0
95	20241017	173000	97888572	1716	1716	1716	1716	0
96	20241017	172900	97888572	1716	1716	1716	1716	0
97	20241017	172800	97888572	1716	1716	1716	1716	0
98	20241017	172700	97888572	1716	1716	1716	1716	0
99	20241017	172600	97888572	1716	1716	1716	1716	0
100	20241017	172500	97888572	1716	1716	1716	1716	0
101	20241017	172400	97888572	1716	1716	1716	1716	0
102	20241017	172300	97888572	1716	1716	1716	1716	0
103	20241017	172200	97888572	1716	1716	1716	1716	0
104	20241017	172100	97888572	1716	1716	1716	1716	0
105	20241017	172000	97888572	1716	1716	1716	1716	0
106	20241017	171900	97888572	1716	1716	1716	1716	0
107	20241017	171800	97888572	1716	1716	1716	1716	0
108	20241017	171700	97888572	1716	1716	1716	1716	0
109	20241017	171600	97888572	1716	1716	1716	1716	0
110	20241017	171500	97888572	1716	1716	1716	1716	0
111	20241017	171400	97888572	1716	1716	1716	1716	0
112	20241017	171300	97888572	1716	1716	1716	1716	0
113	20241017	171200	97888572	1716	1716	1716	1716	0
114	20241017	171100	97888572	1716	1716	1716	1716	0
115	20241017	171000	97888572	1716	1716	1716	1716	0
116	20241017	170900	97888572	1716	1716	1716	1716	0
117	20241017	170800	97888572	1716	1716	1716	1716	0
118	20241017	170700	97888572	1716	1716	1716	1716	0
119	20241017	170600	97888572	1716	1716	1716	1716	0
120	20241017	170500	97888572	1716	1716	1716	1716	0
121	20241017	170400	97888572	1716	1716	1716	1716	0
122	20241017	170300	97888572	1716	1716	1716	1716	498
123	20241017	170200	97888572	1716	1716	1716	1716	0
124	20241017	170100	97888572	1716	1716	1716	1716	0
125	20241017	170000	97888572	1716	1716	1716	1716	0
126	20241017	165900	97888572	1716	1716	1716	1716	0
127	20241017	165800	97888572	1716	1716	1716	1716	0
128	20241017	165700	97888572	1716	1716	1716	1716	0
129	20241017	165600	97888572	1716	1716	1716	1716	0
130	20241017	165500	97888572	1716	1716	1716	1716	0
131	20241017	165400	97888572	1716	1716	1716	1716	0
132	20241017	165300	97888572	1716	1716	1716	1716	0
133	20241017	165200	97888572	1716	1716	1716	1716	0
134	20241017	165100	97888572	1716	1716	1716	1716	0
135	20241017	165000	97888572	1716	1716	1716	1716	0
136	20241017	164900	97888572	1716	1716	1716	1716	0
137	20241017	164800	97888572	1716	1716	1716	1716	0
138	20241017	164700	97888572	1716	1716	1716	1716	0
139	20241017	164600	97888572	1716	1716	1716	1716	0
140	20241017	164500	97888572	1716	1716	1716	1716	0
141	20241017	164400	97888572	1716	1716	1716	1716	0
142	20241017	164300	97888572	1716	1716	1716	1716	0
143	20241017	164200	97888572	1716	1716	1716	1716	0
144	20241017	164100	97888572	1716	1716	1716	1716	0
145	20241017	164000	97888572	1716	1716	1716	1716	0
146	20241017	163900	97888572	1716	1716	1716	1716	0
147	20241017	163800	97888572	1716	1716	1716	1716	0
148	20241017	163700	97888572	1716	1716	1716	1716	0
149	20241017	163600	97888572	1716	1716	1716	1716	0
150	20241017	163500	97888572	1716	1716	1716	1716	0
151	20241017	163400	97888572	1716	1716	1716	1716	0
152	20241017	163300	97888572	1716	1716	1716	1716	498
153	20241017	163200	97888572	1716	1716	1716	1716	0
154	20241017	163100	97888572	1716	1716	1716	1716	0
155	20241017	163000	97888572	1716	1716	1716	1716	0
156	20241017	162900	97888572	1716	1716	1716	1716	0
157	20241017	162800	97888572	1716	1716	1716	1716	0
158	20241017	162700	97888572	1716	1716	1716	1716	0
159	20241017	162600	97888572	1716	1716	1716	1716	0
160	20241017	162500	97888572	1716	1716	1716	1716	0
161	20241017	162400	97888572	1716	1716	1716	1716	0
162	20241017	162300	97888572	1716	1716	1716	1716	0
163	20241017	162200	97888572	1716	1716	1716	1716	0
164	20241017	162100	97888572	1716	1716	1716	1716	0
165	20241017	162000	97888572	1716	1716	1716	1716	0
166	20241017	161900	97888572	1716	1716	1716	1716	0
167	20241017	161800	97888572	1716	1716	1716	1716	0
168	20241017	161700	97888572	1716	1716	1716	1716	0
169	20241017	161600	97888572	1716	1716	1716	1716	0
170	20241017	161500	97888572	1716	1716	1716	1716	0
171	20241017	161400	97888572	1716	1716	1716	1716	0
172	20241017	161300	97888572	1716	1716	1716	1716	0
173	20241017	161200	97888572	1716	1716	1716	1716	0
174	20241017	161100	97888572	1716	1716	1716	1716	0
175	20241017	161000	97888572	1716	1716	1716	1716	0
176	20241017	160900	97888572	1716	1716	1716	1716	0
177	20241017	160800	97888572	1716	1716	1716	1716	0
178	20241017	160700	97888572	1716	1716	1716	1716	0
179	20241017	160600	97888572	1716	1716	1716	1716	0
180	20241017	160500	97888572	1716	1716	1716	1716	0
181	20241017	160400	97888572	1716	1716	1716	1716	0
182	20241017	160300	97888572	1716	1716	1716	1716	498
183	20241017	160200	97888572	1716	1716	1716	1716	0
184	20241017	160100	97888572	1716	1716	1716	1716	0
185	20241017	160000	97888572	1716	1716	1716	1716	0
186	20241017	155900	97888572	1716	1716	1716	1716	0
187	20241017	155800	97888572	1716	1716	1716	1716	0
188	20241017	155700	97888572	1716	1716	1716	1716	0
189	20241017	155600	97888572	1716	1716	1716	1716	0
190	20241017	155500	97888572	1716	1716	1716	1716	0
191	20241017	155400	97888572	1716	1716	1716	1716	0
192	20241017	155300	97888572	1716	1716	1716	1716	0
193	20241017	155200	97888572	1716	1716	1716	1716	0
194	20241017	155100	97888572	1716	1716	1716	1716	0
195	20241017	155000	97888572	1716	1716	1716	1716	0
196	20241017	154900	97888572	1716	1716	1716	1716	0
197	20241017	154800	97888572	1716	1716	1716	1716	0
198	20241017	154700	97888572	1716	1716	1716	1716	0
199	20241017	154600	97888572	1716	1716	1716	1716	0
200	20241017	154500	97888572	1716	1716	1716	1716	0
201	20241017	154400	97888572	1716	1716	1716	1716	0
202	20241017	154300	97888572	1716	1716	1716	1716	0
203	20241017	154200	97888572	1716	1716	1716	1716	0
204	20241017	154100	97888572	1716	1716	1716	1716	0
205	20241017	154000	97888572	1716	1716	1716	1716	0
206	20241017	153900	97888572	1716	1716	1716	1716	0
207	20241017	153800	97888572	1716	1716	1716	1716	0
208	20241017	153700	97888572	1716	1716	1716	1716	0
209	20241017	153600	97888572	1716	1716	1716	1716	0
210	20241017	153500	97888572	1716	1716	1716	1716	0
211	20241017	153400	97888572	1716	1716	1716	1716	0
212	20241017	153300	97888572	1716	1716	1716	1716	498
213	20241017	153200	97888572	1716	1716	1716	1716	0
214	20241017	153100	97888572	1716	1716	1716	1716	0
215	20241017	153000	97888572	1716	1716	1716	1716	498
216	20241017	152900	97034004	1721	1721	1721	1721	0
217	20241017	152800	97034004	1721	1721	1721	1721	0
218	20241017	152700	97034004	1721	1721	1721	1721	0
219	20241017	152600	97034004	1721	1721	1721	1721	0
220	20241017	152500	97034004	1721	1721	1721	1721	0
221	20241017	152400	97034004	1721	1721	1721	1721	0
222	20241017	152300	97034004	1721	1721	1721	1721	0
223	20241017	152200	97034004	1721	1721	1721	1721	0
224	20241017	152100	97034004	1721	1721	1721	1721	0
225	20241017	152000	97034004	1721	1721	1721	1721	0
226	20241017	151900	97034004	1721	1721	1721	1721	1
227	20241017	151800	97032283	1716	1721	1721	1716	6052
228	20241017	151700	86640256	1721	1721	1721	1721	1
229	20241017	151600	86638535	1721	1721	1721	1721	0
230	20241017	151500	86638535	1721	1721	1721	1721	0
231	20241017	151400	86638535	1721	1721	1721	1721	1
232	20241017	151300	86636814	1722	1722	1722	1722	140
233	20241017	151200	86395734	1722	1722	1722	1722	160
234	20241017	151100	86120214	1719	1719	1719	1719	19
235	20241017	151000	86087553	1718	1721	1721	1718	391
236	20241017	150900	85415801	1718	1718	1718	1718	0
237	20241017	150800	85415801	1718	1718	1718	1718	4010
238	20241017	150700	78526621	1718	1718	1718	1718	0
239	20241017	150600	78526621	1718	1718	1718	1718	0
240	20241017	150500	78526621	1718	1721	1721	1718	3000
241	20241017	150400	73372412	1722	1722	1722	1722	0
242	20241017	150300	73372412	1722	1722	1722	1722	0
243	20241017	150200	73372412	1722	1722	1722	1722	0
244	20241017	150100	73372412	1722	1722	1722	1722	5
245	20241017	150000	73363802	1722	1722	1722	1722	0
246	20241017	145900	73363802	1722	1722	1722	1722	0
247	20241017	145800	73363802	1722	1722	1722	1722	0
248	20241017	145700	73363802	1722	1722	1722	1722	0
249	20241017	145600	73363802	1722	1722	1722	1722	0
250	20241017	145500	73363802	1722	1722	1722	1722	0
251	20241017	145400	73363802	1722	1722	1722	1722	0
252	20241017	145300	73363802	1722	1722	1722	1722	3
253	20241017	145200	73358636	1722	1722	1722	1722	1
254	20241017	145100	73356914	1722	1722	1722	1722	0
255	20241017	145000	73356914	1722	1722	1722	1722	0
256	20241017	144900	73356914	1722	1722	1722	1722	0
257	20241017	144800	73356914	1722	1722	1722	1722	0
258	20241017	144700	73356914	1722	1722	1722	1722	0
259	20241017	144600	73356914	1722	1722	1722	1722	0
260	20241017	144500	73356914	1722	1722	1722	1722	0
261	20241017	144400	73356914	1722	1722	1722	1722	0
262	20241017	144300	73356914	1722	1722	1722	1722	6
263	20241017	144200	73346582	1722	1722	1722	1722	0
264	20241017	144100	73346582	1722	1722	1722	1722	0
265	20241017	144000	73346582	1722	1722	1722	1722	0
266	20241017	143900	73346582	1722	1722	1722	1722	0
267	20241017	143800	73346582	1722	1722	1722	1722	0
268	20241017	143700	73346582	1722	1722	1722	1722	0
269	20241017	143600	73346582	1722	1722	1722	1722	1286
270	20241017	143500	71132090	1718	1718	1718	1718	0
271	20241017	143400	71132090	1718	1718	1718	1718	0
272	20241017	143300	71132090	1718	1718	1718	1718	0
273	20241017	143200	71132090	1718	1718	1718	1718	100
274	20241017	143100	70960290	1718	1718	1718	1718	0
275	20241017	143000	70960290	1718	1718	1718	1718	0
276	20241017	142900	70960290	1718	1718	1718	1718	451
277	20241017	142800	70185472	1719	1721	1721	1719	3
278	20241017	142700	70180312	1722	1722	1722	1722	0
279	20241017	142600	70180312	1722	1722	1722	1722	0
280	20241017	142500	70180312	1722	1722	1722	1722	1000
281	20241017	142400	68458312	1722	1722	1722	1722	0
282	20241017	142300	68458312	1722	1718	1722	1717	662
283	20241017	142200	67321584	1718	1721	1721	1718	7500
284	20241017	142100	54434140	1723	1723	1723	1723	0
285	20241017	142000	54434140	1723	1723	1723	1723	0
286	20241017	141900	54434140	1723	1723	1723	1723	0
287	20241017	141800	54434140	1723	1723	1723	1723	1059
288	20241017	141700	52609483	1721	1721	1721	1721	0
289	20241017	141600	52609483	1721	1721	1721	1721	0
290	20241017	141500	52609483	1721	1721	1721	1721	0
291	20241017	141400	52609483	1721	1721	1721	1721	0
292	20241017	141300	52609483	1721	1721	1721	1721	267
293	20241017	141200	52149976	1721	1721	1721	1721	0
294	20241017	141100	52149976	1721	1721	1721	1721	1
295	20241017	141000	52148255	1720	1720	1720	1720	325
296	20241017	140900	51589255	1718	1718	1718	1718	0
297	20241017	140800	51589255	1718	1718	1718	1718	0
298	20241017	140700	51589255	1718	1718	1718	1718	0
299	20241017	140600	51589255	1718	1718	1718	1718	0
300	20241017	140500	51589255	1718	1718	1718	1718	0
301	20241017	140400	51589255	1718	1718	1718	1718	0
302	20241017	140300	51589255	1718	1718	1718	1718	173
303	20241017	140200	51292041	1721	1721	1721	1721	0
304	20241017	140100	51292041	1721	1721	1721	1721	0
305	20241017	140000	51292041	1721	1721	1721	1721	0
306	20241017	135900	51292041	1721	1721	1721	1721	0
307	20241017	135800	51292041	1721	1721	1721	1721	0
308	20241017	135700	51292041	1721	1721	1721	1721	0
309	20241017	135600	51292041	1721	1721	1721	1721	5
310	20241017	135500	51283436	1721	1721	1721	1721	1000
311	20241017	135400	49562436	1721	1718	1721	1718	1194
312	20241017	135300	47509644	1718	1718	1718	1718	0
313	20241017	135200	47509644	1718	1718	1718	1718	89
314	20241017	135100	47356742	1718	1718	1718	1718	0
315	20241017	135000	47356742	1718	1718	1718	1718	5
316	20241017	134900	47348152	1718	1718	1718	1718	172
317	20241017	134800	47052656	1718	1718	1718	1718	0
318	20241017	134700	47052656	1718	1718	1718	1718	0
319	20241017	134600	47052656	1718	1718	1718	1718	100
320	20241017	134500	46880856	1718	1718	1718	1718	0
321	20241017	134400	46880856	1718	1719	1719	1718	243
322	20241017	134300	46463191	1719	1719	1719	1719	0
323	20241017	134200	46463191	1719	1719	1719	1719	0
324	20241017	134100	46463191	1719	1719	1719	1719	10
325	20241017	134000	46446001	1721	1721	1721	1721	0
326	20241017	133900	46446001	1721	1721	1721	1721	0
327	20241017	133800	46446001	1721	1721	1721	1721	0
328	20241017	133700	46446001	1721	1721	1721	1721	0
329	20241017	133600	46446001	1721	1721	1721	1721	0
330	20241017	133500	46446001	1721	1721	1721	1721	0
331	20241017	133400	46446001	1721	1721	1721	1721	0
332	20241017	133300	46446001	1721	1721	1721	1721	0
333	20241017	133200	46446001	1721	1721	1721	1721	0
334	20241017	133100	46446001	1721	1721	1721	1721	0
335	20241017	133000	46446001	1721	1721	1721	1721	0
336	20241017	132900	46446001	1721	1721	1721	1721	0
337	20241017	132800	46446001	1721	1721	1721	1721	0
338	20241017	132700	46446001	1721	1721	1721	1721	0
339	20241017	132600	46446001	1721	1721	1721	1721	0
340	20241017	132500	46446001	1721	1721	1721	1721	196
341	20241017	132400	46108685	1721	1721	1721	1721	0
342	20241017	132300	46108685	1721	1721	1721	1721	0
343	20241017	132200	46108685	1721	1721	1721	1721	100
344	20241017	132100	45936585	1721	1721	1721	1721	0
345	20241017	132000	45936585	1721	1721	1721	1721	0
346	20241017	131900	45936585	1721	1721	1721	1721	0
347	20241017	131800	45936585	1721	1721	1721	1721	0
348	20241017	131700	45936585	1721	1721	1721	1721	0
349	20241017	131600	45936585	1721	1721	1721	1721	0
350	20241017	131500	45936585	1721	1721	1721	1721	0
351	20241017	131400	45936585	1721	1721	1721	1721	0
352	20241017	131300	45936585	1721	1721	1721	1721	0
353	20241017	131200	45936585	1721	1721	1721	1721	3
354	20241017	131100	45931422	1721	1721	1721	1721	1
355	20241017	131000	45929701	1718	1718	1718	1718	0
356	20241017	130900	45929701	1718	1718	1718	1718	0
357	20241017	130800	45929701	1718	1718	1718	1718	0
358	20241017	130700	45929701	1718	1718	1718	1718	0
359	20241017	130600	45929701	1718	1718	1718	1718	0
360	20241017	130500	45929701	1718	1718	1718	1718	0
361	20241017	130400	45929701	1718	1718	1718	1718	20
362	20241017	130300	45895341	1718	1718	1718	1718	0
363	20241017	130200	45895341	1718	1718	1718	1718	0
364	20241017	130100	45895341	1718	1718	1718	1718	0
365	20241017	130000	45895341	1718	1718	1718	1718	91
366	20241017	125900	45739003	1719	1719	1719	1719	0
367	20241017	125800	45739003	1719	1719	1719	1719	25
368	20241017	125700	45696028	1718	1718	1718	1718	0
369	20241017	125600	45696028	1718	1718	1718	1718	0
370	20241017	125500	45696028	1718	1718	1718	1718	0
371	20241017	125400	45696028	1718	1718	1718	1718	0
372	20241017	125300	45696028	1718	1718	1718	1718	0
373	20241017	125200	45696028	1718	1718	1718	1718	0
374	20241017	125100	45696028	1718	1719	1719	1718	198
375	20241017	125000	45355757	1718	1718	1718	1718	0
376	20241017	124900	45355757	1718	1718	1718	1718	0
377	20241017	124800	45355757	1718	1718	1718	1718	0
378	20241017	124700	45355757	1718	1720	1720	1718	1540
379	20241017	124600	42709270	1721	1720	1721	1720	1001
380	20241017	124500	40987549	1720	1720	1720	1720	101
381	20241017	124400	40813829	1721	1721	1721	1721	0
382	20241017	124300	40813829	1721	1721	1721	1721	0
383	20241017	124200	40813829	1721	1721	1721	1721	0
384	20241017	124100	40813829	1721	1721	1721	1721	6
385	20241017	124000	40803503	1722	1722	1722	1722	0
386	20241017	123900	40803503	1722	1722	1722	1722	0
387	20241017	123800	40803503	1722	1722	1722	1722	0
388	20241017	123700	40803503	1722	1722	1722	1722	0
389	20241017	123600	40803503	1722	1722	1722	1722	0
390	20241017	123500	40803503	1722	1722	1722	1722	73
391	20241017	123400	40677797	1722	1722	1722	1722	0
392	20241017	123300	40677797	1722	1722	1722	1722	0
393	20241017	123200	40677797	1722	1722	1722	1722	0
394	20241017	123100	40677797	1722	1722	1722	1722	810
395	20241017	123000	39282977	1723	1723	1723	1723	0
396	20241017	122900	39282977	1723	1723	1723	1723	0
397	20241017	122800	39282977	1723	1723	1723	1723	0
398	20241017	122700	39282977	1723	1723	1723	1723	4
399	20241017	122600	39276085	1723	1723	1723	1723	3
400	20241017	122500	39270916	1723	1723	1723	1723	0
401	20241017	122400	39270916	1723	1723	1723	1723	30
402	20241017	122300	39219226	1723	1723	1723	1723	50
403	20241017	122200	39133076	1723	1723	1723	1723	0
404	20241017	122100	39133076	1723	1723	1723	1723	0
405	20241017	122000	39133076	1723	1723	1723	1723	0
406	20241017	121900	39133076	1723	1723	1723	1723	100
407	20241017	121800	38960776	1723	1723	1723	1723	0
408	20241017	121700	38960776	1723	1723	1723	1723	0
409	20241017	121600	38960776	1723	1722	1723	1722	394
410	20241017	121500	38282207	1722	1722	1722	1722	0
411	20241017	121400	38282207	1722	1722	1722	1722	0
412	20241017	121300	38282207	1722	1722	1722	1722	0
413	20241017	121200	38282207	1722	1723	1723	1722	3
414	20241017	121100	38277040	1722	1722	1722	1722	0
415	20241017	121000	38277040	1722	1722	1722	1722	300
416	20241017	120900	37760440	1722	1722	1722	1722	0
417	20241017	120800	37760440	1722	1722	1722	1722	0
418	20241017	120700	37760440	1722	1722	1722	1722	0
419	20241017	120600	37760440	1722	1722	1722	1722	4
420	20241017	120500	37753552	1722	1722	1722	1722	1
421	20241017	120400	37751830	1721	1721	1721	1721	0
422	20241017	120300	37751830	1721	1721	1721	1721	284
423	20241017	120200	37263066	1721	1721	1721	1721	2
424	20241017	120100	37259624	1721	1721	1721	1721	0
425	20241017	120000	37259624	1721	1721	1721	1721	0
426	20241017	115900	37259624	1721	1721	1721	1721	6
427	20241017	115800	37249298	1721	1721	1721	1721	0
428	20241017	115700	37249298	1721	1721	1721	1721	0
429	20241017	115600	37249298	1721	1721	1721	1721	0
430	20241017	115500	37249298	1721	1721	1721	1721	0
431	20241017	115400	37249298	1721	1721	1721	1721	1
432	20241017	115300	37247577	1719	1719	1719	1719	0
433	20241017	115200	37247577	1719	1719	1719	1719	0
434	20241017	115100	37247577	1719	1719	1719	1719	0
435	20241017	115000	37247577	1719	1719	1719	1719	218
436	20241017	114900	36872835	1718	1718	1718	1718	0
437	20241017	114800	36872835	1718	1718	1718	1718	93
438	20241017	114700	36713061	1718	1718	1718	1718	1076
439	20241017	114600	34864493	1717	1717	1717	1717	0
440	20241017	114500	34864493	1717	1717	1717	1717	0
441	20241017	114400	34864493	1717	1717	1717	1717	0
442	20241017	114300	34864493	1717	1718	1718	1717	65
443	20241017	114200	34752853	1718	1718	1718	1718	100
444	20241017	114100	34581053	1718	1718	1718	1718	0
445	20241017	114000	34581053	1718	1718	1718	1718	20
446	20241017	113900	34546693	1718	1718	1718	1718	7
447	20241017	113800	34534667	1718	1718	1718	1718	0
448	20241017	113700	34534667	1718	1718	1718	1718	108
449	20241017	113600	34349123	1719	1719	1719	1719	100
450	20241017	113500	34177223	1719	1719	1719	1719	30
451	20241017	113400	34125653	1719	1719	1719	1719	1
452	20241017	113300	34123934	1719	1719	1719	1719	70
453	20241017	113200	34003604	1719	1719	1719	1719	0
454	20241017	113100	34003604	1719	1719	1719	1719	0
455	20241017	113000	34003604	1719	1719	1719	1719	0
456	20241017	112900	34003604	1719	1719	1719	1719	0
457	20241017	112800	34003604	1719	1719	1719	1719	0
458	20241017	112700	34003604	1719	1719	1719	1719	0
459	20241017	112600	34003604	1719	1719	1719	1719	0
460	20241017	112500	34003604	1719	1719	1719	1719	0
461	20241017	112400	34003604	1719	1719	1719	1719	0
462	20241017	112300	34003604	1719	1719	1719	1719	0
463	20241017	112200	34003604	1719	1719	1719	1719	0
464	20241017	112100	34003604	1719	1719	1719	1719	1
465	20241017	112000	34001885	1718	1718	1718	1718	0
466	20241017	111900	34001885	1718	1718	1718	1718	0
467	20241017	111800	34001885	1718	1718	1718	1718	20
468	20241017	111700	33967525	1719	1719	1719	1719	0
469	20241017	111600	33967525	1719	1719	1719	1719	0
470	20241017	111500	33967525	1719	1719	1719	1719	0
471	20241017	111400	33967525	1719	1719	1719	1719	10
472	20241017	111300	33950335	1719	1719	1719	1719	0
473	20241017	111200	33950335	1719	1719	1719	1719	0
474	20241017	111100	33950335	1719	1719	1719	1719	1
475	20241017	111000	33948616	1719	1719	1719	1719	0
476	20241017	110900	33948616	1719	1719	1719	1719	678
477	20241017	110800	32783134	1719	1719	1719	1719	300
478	20241017	110700	32267434	1719	1719	1719	1719	0
479	20241017	110600	32267434	1719	1719	1719	1719	0
480	20241017	110500	32267434	1719	1719	1719	1719	0
481	20241017	110400	32267434	1719	1719	1719	1719	0
482	20241017	110300	32267434	1719	1719	1719	1719	0
483	20241017	110200	32267434	1719	1719	1719	1719	90
484	20241017	110100	32112724	1720	1720	1720	1720	0
485	20241017	110000	32112724	1720	1720	1720	1720	100
486	20241017	105900	31940724	1720	1720	1720	1720	0
487	20241017	105800	31940724	1720	1720	1720	1720	0
488	20241017	105700	31940724	1720	1720	1720	1720	0
489	20241017	105600	31940724	1720	1720	1720	1720	0
490	20241017	105500	31940724	1720	1720	1720	1720	89
491	20241017	105400	31787644	1720	1720	1720	1720	0
492	20241017	105300	31787644	1720	1720	1720	1720	0
493	20241017	105200	31787644	1720	1720	1720	1720	5
494	20241017	105100	31779044	1720	1720	1720	1720	0
495	20241017	105000	31779044	1720	1720	1720	1720	0
496	20241017	104900	31779044	1720	1720	1720	1720	11
497	20241017	104800	31760124	1720	1720	1720	1720	71
498	20241017	104700	31638004	1719	1719	1719	1719	0
499	20241017	104600	31638004	1719	1719	1719	1719	0
500	20241017	104500	31638004	1719	1719	1719	1719	1384
501	20241017	104400	29258908	1717	1717	1717	1717	0
502	20241017	104300	29258908	1717	1717	1717	1717	13
503	20241017	104200	29236587	1717	1717	1717	1717	20
504	20241017	104100	29202247	1719	1719	1719	1719	10
505	20241017	104000	29185057	1719	1719	1719	1719	0
506	20241017	103900	29185057	1719	1719	1719	1719	0
507	20241017	103800	29185057	1719	1719	1719	1719	0
508	20241017	103700	29185057	1719	1719	1719	1719	0
509	20241017	103600	29185057	1719	1719	1719	1719	0
510	20241017	103500	29185057	1719	1718	1719	1718	100
511	20241017	103400	29013159	1718	1718	1718	1718	0
512	20241017	103300	29013159	1718	1718	1718	1718	0
513	20241017	103200	29013159	1718	1718	1718	1718	0
514	20241017	103100	29013159	1718	1718	1718	1718	0
515	20241017	103000	29013159	1718	1718	1718	1718	0
516	20241017	102900	29013159	1718	1718	1718	1718	0
517	20241017	102800	29013159	1718	1718	1718	1718	0
518	20241017	102700	29013159	1718	1718	1718	1718	0
519	20241017	102600	29013159	1718	1718	1718	1718	0
520	20241017	102500	29013159	1718	1718	1718	1718	0
521	20241017	102400	29013159	1718	1718	1718	1718	0
522	20241017	102300	29013159	1718	1718	1718	1718	0
523	20241017	102200	29013159	1718	1718	1718	1718	0
524	20241017	102100	29013159	1718	1718	1718	1718	0
525	20241017	102000	29013159	1718	1718	1718	1718	0
526	20241017	101900	29013159	1718	1718	1718	1718	0
527	20241017	101800	29013159	1718	1718	1718	1718	0
528	20241017	101700	29013159	1718	1718	1718	1718	0
529	20241017	101600	29013159	1718	1718	1718	1718	1
530	20241017	101500	29011441	1716	1716	1716	1716	769
531	20241017	101400	27691837	1715	1715	1715	1715	0
532	20241017	101300	27691837	1715	1715	1715	1715	1395
533	20241017	101200	25299412	1716	1717	1717	1716	321
534	20241017	101100	24748575	1716	1717	1717	1716	2590
535	20241017	101000	20302545	1716	1716	1716	1716	0
536	20241017	100900	20302545	1716	1716	1716	1716	1700
537	20241017	100800	17385345	1716	1716	1716	1716	0
538	20241017	100700	17385345	1716	1716	1716	1716	0
539	20241017	100600	17385345	1716	1716	1716	1716	0
540	20241017	100500	17385345	1716	1716	1716	1716	0
541	20241017	100400	17385345	1716	1716	1716	1716	45
542	20241017	100300	17308125	1717	1717	1717	1717	4
543	20241017	100200	17301257	1717	1717	1717	1717	0
544	20241017	100100	17301257	1717	1717	1717	1717	2
545	20241017	100000	17297823	1717	1717	1717	1717	0
546	20241017	095900	17297823	1717	1717	1717	1717	0
547	20241017	095800	17297823	1717	1717	1717	1717	0
548	20241017	095700	17297823	1717	1717	1717	1717	5
549	20241017	095600	17289238	1717	1717	1717	1717	0
550	20241017	095500	17289238	1717	1717	1717	1717	0
551	20241017	095400	17289238	1717	1717	1717	1717	0
552	20241017	095300	17289238	1717	1717	1717	1717	2
553	20241017	095200	17285804	1717	1718	1718	1717	35
554	20241017	095100	17225692	1719	1719	1719	1719	14
555	20241017	095000	17201626	1720	1720	1720	1720	0
556	20241017	094900	17201626	1720	1720	1720	1720	0
557	20241017	094800	17201626	1720	1720	1720	1720	77
558	20241017	094700	17069186	1720	1720	1720	1720	0
559	20241017	094600	17069186	1720	1720	1720	1720	0
560	20241017	094500	17069186	1720	1720	1720	1720	1423
561	20241017	094400	14621626	1720	1720	1720	1720	10
562	20241017	094300	14604426	1720	1720	1720	1720	0
563	20241017	094200	14604426	1720	1720	1720	1720	1
564	20241017	094100	14602706	1720	1720	1720	1720	0
565	20241017	094000	14602706	1720	1720	1720	1720	100
566	20241017	093900	14430706	1720	1720	1720	1720	6
567	20241017	093800	14420386	1719	1719	1719	1719	0
568	20241017	093700	14420386	1719	1719	1719	1719	0
569	20241017	093600	14420386	1719	1719	1719	1715	632
570	20241017	093500	13335357	1719	1719	1719	1719	0
571	20241017	093400	13335357	1719	1719	1719	1719	0
572	20241017	093300	13335357	1719	1720	1720	1719	697
573	20241017	093200	12136520	1720	1720	1720	1720	8
574	20241017	093100	12122760	1720	1719	1720	1716	7
575	20241017	093000	12110730	1720	1720	1720	1720	22
576	20241017	092900	12072890	1720	1719	1720	1716	193
577	20241017	092800	11740940	1720	1720	1720	1720	0
578	20241017	092700	11740940	1720	1720	1720	1720	1
579	20241017	092600	11739220	1715	1720	1720	1715	11
580	20241017	092500	11720340	1720	1720	1720	1720	0
581	20241017	092400	11720340	1720	1720	1720	1720	0
582	20241017	092300	11720340	1720	1720	1720	1720	0
583	20241017	092200	11720340	1720	1720	1720	1720	1
584	20241017	092100	11718620	1713	1713	1713	1713	0
585	20241017	092000	11718620	1713	1713	1713	1713	0
586	20241017	091900	11718620	1713	1713	1713	1713	0
587	20241017	091800	11718620	1713	1713	1713	1713	951
588	20241017	091700	10089557	1712	1712	1712	1712	11
589	20241017	091600	10070725	1712	1714	1714	1712	298
590	20241017	091500	9560202	1715	1715	1715	1715	2
591	20241017	091400	9556772	1717	1717	1717	1717	0
592	20241017	091300	9556772	1717	1717	1717	1715	1441
593	20241017	091200	7082674	1717	1722	1722	1717	2082
594	20241017	091100	3505480	1722	1722	1722	1722	428
595	20241017	091000	2768464	1722	1722	1722	1722	0
596	20241017	090900	2768464	1722	1722	1722	1722	0
597	20241017	090800	2768464	1722	1722	1722	1722	0
598	20241017	090700	2768464	1722	1722	1722	1722	45
599	20241017	090600	2690974	1722	1722	1722	1722	284
600	20241017	090500	2201926	1722	1722	1722	1722	0
601	20241017	090400	2201926	1722	1722	1722	1722	1
602	20241017	090300	2200204	1716	1716	1716	1716	0
603	20241017	090200	2200204	1716	1722	1722	1716	772
604	20241017	090100	871332	1722	1722	1722	1722	0
605	20241017	090000	871332	1722	1722	1722	1722	506