KissMeData/011930/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	185700	513600103	1605	1605	1605	1605	8400
3	20241014	185600	513600103	1605	1605	1605	1605	0
4	20241014	185500	513600103	1605	1605	1605	1605	0
5	20241014	185400	513600103	1605	1605	1605	1605	0
6	20241014	185300	513600103	1605	1605	1605	1605	0
7	20241014	185200	513600103	1605	1605	1605	1605	0
8	20241014	185100	513600103	1605	1605	1605	1605	0
9	20241014	185000	513600103	1605	1605	1605	1605	0
10	20241014	184900	513600103	1605	1605	1605	1605	0
11	20241014	184800	513600103	1605	1605	1605	1605	0
12	20241014	184700	513600103	1605	1605	1605	1605	0
13	20241014	184600	513600103	1605	1605	1605	1605	0
14	20241014	184500	513600103	1605	1605	1605	1605	0
15	20241014	184400	513600103	1605	1605	1605	1605	0
16	20241014	184300	513600103	1605	1605	1605	1605	0
17	20241014	184200	513600103	1605	1605	1605	1605	0
18	20241014	184100	513600103	1605	1605	1605	1605	0
19	20241014	184000	513600103	1605	1605	1605	1605	0
20	20241014	183900	513600103	1605	1605	1605	1605	0
21	20241014	183800	513600103	1605	1605	1605	1605	0
22	20241014	183700	513600103	1605	1605	1605	1605	0
23	20241014	183600	513600103	1605	1605	1605	1605	0
24	20241014	183500	513600103	1605	1605	1605	1605	0
25	20241014	183400	513600103	1605	1605	1605	1605	0
26	20241014	183300	513600103	1605	1605	1605	1605	0
27	20241014	183200	513600103	1605	1605	1605	1605	0
28	20241014	183100	513600103	1605	1605	1605	1605	0
29	20241014	183000	513600103	1605	1605	1605	1605	0
30	20241014	182900	513600103	1605	1605	1605	1605	0
31	20241014	182800	513600103	1605	1605	1605	1605	0
32	20241014	182700	513600103	1605	1605	1605	1605	8400
33	20241014	182600	513600103	1605	1605	1605	1605	0
34	20241014	182500	513600103	1605	1605	1605	1605	0
35	20241014	182400	513600103	1605	1605	1605	1605	0
36	20241014	182300	513600103	1605	1605	1605	1605	0
37	20241014	182200	513600103	1605	1605	1605	1605	0
38	20241014	182100	513600103	1605	1605	1605	1605	0
39	20241014	182000	513600103	1605	1605	1605	1605	0
40	20241014	181900	513600103	1605	1605	1605	1605	0
41	20241014	181800	513600103	1605	1605	1605	1605	0
42	20241014	181700	513600103	1605	1605	1605	1605	0
43	20241014	181600	513600103	1605	1605	1605	1605	0
44	20241014	181500	513600103	1605	1605	1605	1605	0
45	20241014	181400	513600103	1605	1605	1605	1605	0
46	20241014	181300	513600103	1605	1605	1605	1605	0
47	20241014	181200	513600103	1605	1605	1605	1605	0
48	20241014	181100	513600103	1605	1605	1605	1605	0
49	20241014	181000	513600103	1605	1605	1605	1605	0
50	20241014	180900	513600103	1605	1605	1605	1605	0
51	20241014	180800	513600103	1605	1605	1605	1605	0
52	20241014	180700	513600103	1605	1605	1605	1605	0
53	20241014	180600	513600103	1605	1605	1605	1605	0
54	20241014	180500	513600103	1605	1605	1605	1605	0
55	20241014	180400	513600103	1605	1605	1605	1605	0
56	20241014	180300	513600103	1605	1605	1605	1605	0
57	20241014	180200	513600103	1605	1605	1605	1605	0
58	20241014	180100	513600103	1605	1605	1605	1605	0
59	20241014	180000	513600103	1605	1605	1605	1605	0
60	20241014	175900	513600103	1605	1605	1605	1605	0
61	20241014	175800	513600103	1605	1605	1605	1605	0
62	20241014	175700	513600103	1605	1605	1605	1605	8400
63	20241014	175600	513600103	1605	1605	1605	1605	0
64	20241014	175500	513600103	1605	1605	1605	1605	0
65	20241014	175400	513600103	1605	1605	1605	1605	0
66	20241014	175300	513600103	1605	1605	1605	1605	0
67	20241014	175200	513600103	1605	1605	1605	1605	0
68	20241014	175100	513600103	1605	1605	1605	1605	0
69	20241014	175000	513600103	1605	1605	1605	1605	0
70	20241014	174900	513600103	1605	1605	1605	1605	0
71	20241014	174800	513600103	1605	1605	1605	1605	0
72	20241014	174700	513600103	1605	1605	1605	1605	0
73	20241014	174600	513600103	1605	1605	1605	1605	0
74	20241014	174500	513600103	1605	1605	1605	1605	0
75	20241014	174400	513600103	1605	1605	1605	1605	0
76	20241014	174300	513600103	1605	1605	1605	1605	0
77	20241014	174200	513600103	1605	1605	1605	1605	0
78	20241014	174100	513600103	1605	1605	1605	1605	0
79	20241014	174000	513600103	1605	1605	1605	1605	0
80	20241014	173900	513600103	1605	1605	1605	1605	0
81	20241014	173800	513600103	1605	1605	1605	1605	0
82	20241014	173700	513600103	1605	1605	1605	1605	0
83	20241014	173600	513600103	1605	1605	1605	1605	0
84	20241014	173500	513600103	1605	1605	1605	1605	0
85	20241014	173400	513600103	1605	1605	1605	1605	0
86	20241014	173300	513600103	1605	1605	1605	1605	0
87	20241014	173200	513600103	1605	1605	1605	1605	0
88	20241014	173100	513600103	1605	1605	1605	1605	0
89	20241014	173000	513600103	1605	1605	1605	1605	0
90	20241014	172900	513600103	1605	1605	1605	1605	0
91	20241014	172800	513600103	1605	1605	1605	1605	0
92	20241014	172700	513600103	1605	1605	1605	1605	8400
93	20241014	172600	513600103	1605	1605	1605	1605	0
94	20241014	172500	513600103	1605	1605	1605	1605	0
95	20241014	172400	513600103	1605	1605	1605	1605	0
96	20241014	172300	513600103	1605	1605	1605	1605	0
97	20241014	172200	513600103	1605	1605	1605	1605	0
98	20241014	172100	513600103	1605	1605	1605	1605	0
99	20241014	172000	513600103	1605	1605	1605	1605	0
100	20241014	171900	513600103	1605	1605	1605	1605	0
101	20241014	171800	513600103	1605	1605	1605	1605	0
102	20241014	171700	513600103	1605	1605	1605	1605	0
103	20241014	171600	513600103	1605	1605	1605	1605	0
104	20241014	171500	513600103	1605	1605	1605	1605	0
105	20241014	171400	513600103	1605	1605	1605	1605	0
106	20241014	171300	513600103	1605	1605	1605	1605	0
107	20241014	171200	513600103	1605	1605	1605	1605	0
108	20241014	171100	513600103	1605	1605	1605	1605	0
109	20241014	171000	513600103	1605	1605	1605	1605	0
110	20241014	170900	513600103	1605	1605	1605	1605	0
111	20241014	170800	513600103	1605	1605	1605	1605	0
112	20241014	170700	513600103	1605	1605	1605	1605	0
113	20241014	170600	513600103	1605	1605	1605	1605	0
114	20241014	170500	513600103	1605	1605	1605	1605	0
115	20241014	170400	513600103	1605	1605	1605	1605	0
116	20241014	170300	513600103	1605	1605	1605	1605	0
117	20241014	170200	513600103	1605	1605	1605	1605	0
118	20241014	170100	513600103	1605	1605	1605	1605	0
119	20241014	170000	513600103	1605	1605	1605	1605	0
120	20241014	165900	513600103	1605	1605	1605	1605	0
121	20241014	165800	513600103	1605	1605	1605	1605	0
122	20241014	165700	513600103	1605	1605	1605	1605	8400
123	20241014	165600	513600103	1605	1605	1605	1605	0
124	20241014	165500	513600103	1605	1605	1605	1605	0
125	20241014	165400	513600103	1605	1605	1605	1605	0
126	20241014	165300	513600103	1605	1605	1605	1605	0
127	20241014	165200	513600103	1605	1605	1605	1605	0
128	20241014	165100	513600103	1605	1605	1605	1605	0
129	20241014	165000	513600103	1605	1605	1605	1605	0
130	20241014	164900	513600103	1605	1605	1605	1605	0
131	20241014	164800	513600103	1605	1605	1605	1605	0
132	20241014	164700	513600103	1605	1605	1605	1605	0
133	20241014	164600	513600103	1605	1605	1605	1605	0
134	20241014	164500	513600103	1605	1605	1605	1605	0
135	20241014	164400	513600103	1605	1605	1605	1605	0
136	20241014	164300	513600103	1605	1605	1605	1605	0
137	20241014	164200	513600103	1605	1605	1605	1605	0
138	20241014	164100	513600103	1605	1605	1605	1605	0
139	20241014	164000	513600103	1605	1605	1605	1605	0
140	20241014	163900	513600103	1605	1605	1605	1605	0
141	20241014	163800	513600103	1605	1605	1605	1605	0
142	20241014	163700	513600103	1605	1605	1605	1605	0
143	20241014	163600	513600103	1605	1605	1605	1605	0
144	20241014	163500	513600103	1605	1605	1605	1605	0
145	20241014	163400	513600103	1605	1605	1605	1605	0
146	20241014	163300	513600103	1605	1605	1605	1605	0
147	20241014	163200	513600103	1605	1605	1605	1605	0
148	20241014	163100	513600103	1605	1605	1605	1605	0
149	20241014	163000	513600103	1605	1605	1605	1605	0
150	20241014	162900	513600103	1605	1605	1605	1605	0
151	20241014	162800	513600103	1605	1605	1605	1605	0
152	20241014	162700	513600103	1605	1605	1605	1605	8400
153	20241014	162600	513600103	1605	1605	1605	1605	0
154	20241014	162500	513600103	1605	1605	1605	1605	0
155	20241014	162400	513600103	1605	1605	1605	1605	0
156	20241014	162300	513600103	1605	1605	1605	1605	0
157	20241014	162200	513600103	1605	1605	1605	1605	0
158	20241014	162100	513600103	1605	1605	1605	1605	0
159	20241014	162000	513600103	1605	1605	1605	1605	0
160	20241014	161900	513600103	1605	1605	1605	1605	0
161	20241014	161800	513600103	1605	1605	1605	1605	0
162	20241014	161700	513600103	1605	1605	1605	1605	0
163	20241014	161600	513600103	1605	1605	1605	1605	0
164	20241014	161500	513600103	1605	1605	1605	1605	0
165	20241014	161400	513600103	1605	1605	1605	1605	0
166	20241014	161300	513600103	1605	1605	1605	1605	0
167	20241014	161200	513600103	1605	1605	1605	1605	0
168	20241014	161100	513600103	1605	1605	1605	1605	0
169	20241014	161000	513600103	1605	1605	1605	1605	0
170	20241014	160900	513600103	1605	1605	1605	1605	0
171	20241014	160800	513600103	1605	1605	1605	1605	0
172	20241014	160700	513600103	1605	1605	1605	1605	0
173	20241014	160600	513600103	1605	1605	1605	1605	0
174	20241014	160500	513600103	1605	1605	1605	1605	0
175	20241014	160400	513600103	1605	1605	1605	1605	0
176	20241014	160300	513600103	1605	1605	1605	1605	0
177	20241014	160200	513600103	1605	1605	1605	1605	0
178	20241014	160100	513600103	1605	1605	1605	1605	0
179	20241014	160000	513600103	1605	1605	1605	1605	0
180	20241014	155900	513600103	1605	1605	1605	1605	0
181	20241014	155800	513600103	1605	1605	1605	1605	0
182	20241014	155700	513600103	1605	1605	1605	1605	8400
183	20241014	155600	513600103	1605	1605	1605	1605	0
184	20241014	155500	513600103	1605	1605	1605	1605	0
185	20241014	155400	513600103	1605	1605	1605	1605	0
186	20241014	155300	513600103	1605	1605	1605	1605	0
187	20241014	155200	513600103	1605	1605	1605	1605	0
188	20241014	155100	513600103	1605	1605	1605	1605	0
189	20241014	155000	513600103	1605	1605	1605	1605	0
190	20241014	154900	513600103	1605	1605	1605	1605	0
191	20241014	154800	513600103	1605	1605	1605	1605	0
192	20241014	154700	513600103	1605	1605	1605	1605	0
193	20241014	154600	513600103	1605	1605	1605	1605	0
194	20241014	154500	513600103	1605	1605	1605	1605	0
195	20241014	154400	513600103	1605	1605	1605	1605	0
196	20241014	154300	513600103	1605	1605	1605	1605	0
197	20241014	154200	513600103	1605	1605	1605	1605	0
198	20241014	154100	513600103	1605	1605	1605	1605	0
199	20241014	154000	513600103	1605	1605	1605	1605	0
200	20241014	153900	513600103	1605	1605	1605	1605	0
201	20241014	153800	513600103	1605	1605	1605	1605	0
202	20241014	153700	513600103	1605	1605	1605	1605	0
203	20241014	153600	513600103	1605	1605	1605	1605	0
204	20241014	153500	513600103	1605	1605	1605	1605	0
205	20241014	153400	513600103	1605	1605	1605	1605	0
206	20241014	153300	513600103	1605	1605	1605	1605	0
207	20241014	153200	513600103	1605	1605	1605	1605	0
208	20241014	153100	513600103	1605	1605	1605	1605	0
209	20241014	153000	513600103	1605	1605	1605	1605	8400
210	20241014	152900	500118103	1607	1607	1607	1607	0
211	20241014	152800	500118103	1607	1607	1607	1607	0
212	20241014	152700	500118103	1607	1607	1607	1607	0
213	20241014	152600	500118103	1607	1607	1607	1607	0
214	20241014	152500	500118103	1607	1607	1607	1607	0
215	20241014	152400	500118103	1607	1607	1607	1607	0
216	20241014	152300	500118103	1607	1607	1607	1607	0
217	20241014	152200	500118103	1607	1607	1607	1607	0
218	20241014	152100	500118103	1607	1607	1607	1607	0
219	20241014	152000	500118103	1607	1607	1607	1607	0
220	20241014	151900	500118103	1607	1607	1607	1607	988
221	20241014	151800	498530387	1606	1607	1607	1606	282
222	20241014	151700	498077253	1607	1607	1607	1607	73
223	20241014	151600	497959942	1607	1608	1608	1607	18
224	20241014	151500	497931003	1608	1607	1608	1607	1000
225	20241014	151400	496323085	1607	1607	1607	1607	159
226	20241014	151300	496067572	1607	1605	1607	1605	428
227	20241014	151200	495380201	1606	1606	1606	1606	0
228	20241014	151100	495380201	1606	1606	1606	1606	0
229	20241014	151000	495380201	1606	1606	1606	1606	101
230	20241014	150900	495217995	1606	1606	1606	1606	1
231	20241014	150800	495216389	1604	1604	1604	1604	2
232	20241014	150700	495213181	1603	1603	1603	1603	7
233	20241014	150600	495201960	1603	1604	1604	1603	2849
234	20241014	150500	490633925	1604	1605	1605	1604	267
235	20241014	150400	490205503	1606	1606	1606	1606	0
236	20241014	150300	490205503	1606	1606	1606	1606	280
237	20241014	150200	489755823	1607	1608	1608	1607	25
238	20241014	150100	489715647	1609	1609	1609	1609	0
239	20241014	150000	489715647	1609	1608	1609	1608	134
240	20241014	145900	489500141	1608	1608	1608	1608	0
241	20241014	145800	489500141	1608	1609	1609	1608	201
242	20241014	145700	489176871	1609	1609	1609	1609	13
243	20241014	145600	489155954	1609	1609	1609	1609	28
244	20241014	145500	489110902	1609	1609	1609	1608	21
245	20241014	145400	489077123	1609	1610	1610	1609	321
246	20241014	145300	488560334	1610	1610	1610	1610	8
247	20241014	145200	488547454	1610	1610	1610	1610	8
248	20241014	145100	488534574	1610	1608	1610	1608	105
249	20241014	145000	488365544	1611	1611	1611	1611	1
250	20241014	144900	488363933	1611	1611	1611	1611	651
251	20241014	144800	487315172	1606	1606	1606	1606	0
252	20241014	144700	487315172	1606	1610	1610	1606	281
253	20241014	144600	486863074	1611	1610	1611	1606	22
254	20241014	144500	486827733	1608	1611	1611	1608	432
255	20241014	144400	486132448	1610	1610	1610	1610	478
256	20241014	144300	485362868	1611	1611	1611	1611	0
257	20241014	144200	485362868	1611	1609	1611	1609	1810
258	20241014	144100	482449975	1609	1609	1609	1609	60
259	20241014	144000	482353435	1610	1610	1610	1610	9
260	20241014	143900	482338945	1612	1612	1612	1612	0
261	20241014	143800	482338945	1612	1610	1612	1610	1554
262	20241014	143700	479834804	1610	1610	1610	1610	0
263	20241014	143600	479834804	1610	1609	1610	1609	313
264	20241014	143500	479330886	1610	1609	1610	1609	128
265	20241014	143400	479124824	1609	1609	1609	1608	2201
266	20241014	143300	475583423	1609	1607	1609	1607	115
267	20241014	143200	475398452	1608	1608	1608	1608	300
268	20241014	143100	474916052	1608	1608	1608	1607	172
269	20241014	143000	474639506	1605	1608	1608	1605	115
270	20241014	142900	474454631	1607	1608	1608	1607	123
271	20241014	142800	474256870	1608	1607	1608	1607	648
272	20241014	142700	473215318	1607	1607	1607	1605	47
273	20241014	142600	473139819	1607	1606	1607	1605	59
274	20241014	142500	473045117	1606	1606	1606	1606	2014
275	20241014	142400	469810633	1606	1606	1606	1606	537
276	20241014	142300	468948211	1605	1605	1606	1605	587
277	20241014	142200	468006036	1604	1604	1604	1604	801
278	20241014	142100	466721232	1604	1604	1604	1604	0
279	20241014	142000	466721232	1604	1604	1604	1604	13
280	20241014	141900	466700380	1604	1603	1604	1603	2154
281	20241014	141800	463247482	1603	1603	1603	1603	168
282	20241014	141700	462978178	1603	1602	1603	1602	6923
283	20241014	141600	451883532	1602	1602	1602	1602	111
284	20241014	141500	451705710	1602	1602	1602	1602	0
285	20241014	141400	451705710	1602	1602	1602	1602	0
286	20241014	141300	451705710	1602	1601	1602	1601	1213
287	20241014	141200	449762489	1600	1600	1600	1600	0
288	20241014	141100	449762489	1600	1600	1600	1600	0
289	20241014	141000	449762489	1600	1602	1602	1600	8
290	20241014	140900	449749677	1600	1600	1602	1600	16162
291	20241014	140800	423880477	1600	1601	1601	1600	284
292	20241014	140700	423425826	1601	1601	1601	1601	40
293	20241014	140600	423361786	1601	1602	1602	1601	246
294	20241014	140500	422967911	1601	1601	1601	1601	19
295	20241014	140400	422937492	1601	1600	1601	1600	1899
296	20241014	140300	419897194	1601	1600	1601	1600	515
297	20241014	140200	419073180	1601	1600	1601	1600	1078
298	20241014	140100	417347497	1600	1600	1600	1600	126
299	20241014	140000	417145897	1600	1600	1600	1600	750
300	20241014	135900	415945897	1600	1600	1600	1600	1373
301	20241014	135800	413749097	1601	1600	1601	1600	118
302	20241014	135700	413560282	1600	1600	1600	1599	43
303	20241014	135600	413491508	1600	1599	1600	1599	1290
304	20241014	135500	411427808	1600	1601	1601	1600	1439
305	20241014	135400	409124702	1601	1602	1602	1601	2162
306	20241014	135300	405663300	1602	1602	1602	1602	10
307	20241014	135200	405647280	1602	1602	1602	1602	33
308	20241014	135100	405594414	1602	1602	1602	1602	151
309	20241014	135000	405352512	1602	1602	1602	1602	103
310	20241014	134900	405187506	1602	1602	1602	1602	37
311	20241014	134800	405128232	1601	1601	1601	1601	9
312	20241014	134700	405113823	1601	1601	1601	1601	102
313	20241014	134600	404950521	1601	1601	1601	1601	489
314	20241014	134500	404167632	1601	1601	1601	1601	0
315	20241014	134400	404167632	1601	1601	1601	1601	289
316	20241014	134300	403704943	1601	1600	1601	1600	443
317	20241014	134200	402996139	1600	1600	1600	1600	864
318	20241014	134100	401613739	1600	1600	1600	1599	2044
319	20241014	134000	398345339	1600	1600	1600	1600	33
320	20241014	133900	398292539	1600	1601	1601	1600	22
321	20241014	133800	398257332	1599	1601	1601	1599	1240
322	20241014	133700	396273459	1601	1601	1601	1601	23
323	20241014	133600	396236636	1601	1600	1601	1600	314
324	20241014	133500	395734226	1600	1600	1600	1600	2520
325	20241014	133400	391702226	1601	1601	1601	1601	58
326	20241014	133300	391609368	1601	1601	1601	1601	0
327	20241014	133200	391609368	1601	1601	1601	1601	11
328	20241014	133100	391591757	1600	1600	1600	1600	60
329	20241014	133000	391495757	1601	1601	1601	1601	1000
330	20241014	132900	389894757	1601	1601	1601	1601	12
331	20241014	132800	389875545	1601	1600	1601	1600	1413
332	20241014	132700	387614632	1600	1601	1601	1600	513
333	20241014	132600	386793819	1600	1600	1600	1600	874
334	20241014	132500	385395419	1600	1601	1601	1600	3641
335	20241014	132400	379566257	1601	1601	1602	1601	69
336	20241014	132300	379455775	1601	1602	1602	1601	25
337	20241014	132200	379415742	1602	1602	1602	1602	18
338	20241014	132100	379386906	1602	1602	1602	1602	22
339	20241014	132000	379351662	1601	1601	1601	1601	30
340	20241014	131900	379303632	1601	1602	1602	1601	281
341	20241014	131800	378853625	1601	1601	1601	1601	348
342	20241014	131700	378296477	1601	1602	1602	1601	613
343	20241014	131600	377314452	1601	1601	1601	1601	15
344	20241014	131500	377290437	1601	1601	1601	1601	1000
345	20241014	131400	375689437	1602	1601	1602	1601	352
346	20241014	131300	375125871	1602	1602	1602	1602	2
347	20241014	131200	375122667	1602	1602	1602	1602	59
348	20241014	131100	375028149	1602	1602	1602	1602	0
349	20241014	131000	375028149	1602	1602	1602	1602	14
350	20241014	130900	375005721	1601	1601	1601	1601	499
351	20241014	130800	374206822	1601	1601	1601	1600	1795
352	20241014	130700	371334027	1601	1601	1601	1601	214
353	20241014	130600	370991413	1601	1600	1601	1600	2200
354	20241014	130500	367471213	1601	1601	1601	1600	142
355	20241014	130400	367243971	1601	1601	1601	1601	203
356	20241014	130300	366918968	1601	1601	1601	1601	30
357	20241014	130200	366870938	1601	1601	1601	1601	11
358	20241014	130100	366853327	1601	1601	1601	1601	445
359	20241014	130000	366140882	1601	1601	1601	1601	393
360	20241014	125900	365511689	1600	1600	1600	1600	0
361	20241014	125800	365511689	1600	1600	1600	1600	0
362	20241014	125700	365511689	1600	1601	1601	1600	61
363	20241014	125600	365414049	1601	1601	1601	1601	0
364	20241014	125500	365414049	1601	1601	1601	1601	669
365	20241014	125400	364342980	1603	1603	1603	1603	0
366	20241014	125300	364342980	1603	1602	1603	1602	3119
367	20241014	125200	359344985	1601	1601	1601	1601	0
368	20241014	125100	359344985	1601	1601	1601	1601	0
369	20241014	125000	359344985	1601	1601	1601	1601	1536
370	20241014	124900	356885849	1602	1602	1602	1602	26
371	20241014	124800	356844197	1602	1602	1602	1602	0
372	20241014	124700	356844197	1602	1602	1602	1602	656
373	20241014	124600	355793285	1603	1603	1603	1603	0
374	20241014	124500	355793285	1603	1603	1603	1603	0
375	20241014	124400	355793285	1603	1603	1603	1603	503
376	20241014	124300	354986976	1603	1603	1603	1603	6
377	20241014	124200	354977358	1603	1603	1603	1603	57
378	20241014	124100	354885987	1602	1602	1602	1602	1000
379	20241014	124000	353283987	1602	1603	1603	1602	500
380	20241014	123900	352482887	1602	1602	1602	1602	2000
381	20241014	123800	349278887	1604	1604	1604	1604	519
382	20241014	123700	348446411	1604	1604	1604	1602	922
383	20241014	123600	346967653	1604	1602	1604	1602	60
384	20241014	123500	346871433	1602	1602	1602	1602	25
385	20241014	123400	346831383	1602	1604	1604	1602	321
386	20241014	123300	346317133	1602	1602	1602	1602	3
387	20241014	123200	346312327	1602	1602	1602	1602	16
388	20241014	123100	346286695	1601	1601	1601	1601	0
389	20241014	123000	346286695	1601	1601	1601	1601	2190
390	20241014	122900	342780505	1602	1602	1602	1602	100
391	20241014	122800	342620305	1602	1602	1602	1602	2723
392	20241014	122700	338258059	1603	1603	1603	1603	202
393	20241014	122600	337934253	1604	1604	1604	1604	0
394	20241014	122500	337934253	1604	1604	1604	1604	0
395	20241014	122400	337934253	1604	1604	1604	1604	6
396	20241014	122300	337924629	1603	1603	1603	1603	101
397	20241014	122200	337762726	1605	1605	1605	1605	0
398	20241014	122100	337762726	1605	1605	1605	1605	1
399	20241014	122000	337761121	1603	1605	1605	1603	376
400	20241014	121900	337158145	1605	1605	1605	1605	0
401	20241014	121800	337158145	1605	1605	1605	1605	20
402	20241014	121700	337126045	1605	1605	1605	1605	1
403	20241014	121600	337124440	1605	1605	1605	1605	0
404	20241014	121500	337124440	1605	1601	1605	1601	148
405	20241014	121400	336887488	1605	1605	1605	1601	102
406	20241014	121300	336724178	1600	1600	1600	1600	51
407	20241014	121200	336642578	1605	1605	1605	1605	300
408	20241014	121100	336161078	1605	1605	1605	1605	2
409	20241014	121000	336157868	1600	1603	1605	1600	9929
410	20241014	120900	320266965	1605	1603	1605	1603	101
411	20241014	120800	320105060	1605	1605	1605	1605	1
412	20241014	120700	320103455	1604	1604	1604	1604	6074
413	20241014	120600	310360759	1604	1604	1604	1604	4
414	20241014	120500	310354343	1604	1605	1605	1604	21
415	20241014	120400	310320658	1605	1605	1605	1605	1
416	20241014	120300	310319053	1605	1605	1605	1605	11
417	20241014	120200	310301398	1605	1605	1605	1605	0
418	20241014	120100	310301398	1605	1605	1605	1605	0
419	20241014	120000	310301398	1605	1605	1605	1604	70
420	20241014	115900	310189093	1604	1604	1604	1604	0
421	20241014	115800	310189093	1604	1604	1604	1604	644
422	20241014	115700	309156117	1604	1604	1604	1604	24
423	20241014	115600	309117621	1604	1604	1604	1604	596
424	20241014	115500	308161637	1605	1605	1605	1604	653
425	20241014	115400	307113709	1604	1604	1604	1604	50
426	20241014	115300	307033509	1604	1605	1605	1604	1079
427	20241014	115200	305302715	1605	1605	1605	1605	24
428	20241014	115100	305264195	1605	1605	1605	1605	0
429	20241014	115000	305264195	1605	1605	1605	1605	22
430	20241014	114900	305228885	1605	1605	1605	1605	1
431	20241014	114800	305227280	1605	1605	1605	1605	0
432	20241014	114700	305227280	1605	1605	1605	1605	23
433	20241014	114600	305190365	1605	1605	1605	1605	0
434	20241014	114500	305190365	1605	1605	1605	1605	23
435	20241014	114400	305153450	1605	1605	1605	1605	1
436	20241014	114300	305151845	1604	1604	1604	1604	1982
437	20241014	114200	301972717	1604	1604	1604	1604	7
438	20241014	114100	301961489	1603	1603	1603	1603	200
439	20241014	114000	301640889	1602	1602	1602	1602	239
440	20241014	113900	301258011	1602	1602	1602	1602	0
441	20241014	113800	301258011	1602	1602	1602	1602	222
442	20241014	113700	300902367	1602	1602	1602	1602	146
443	20241014	113600	300668475	1602	1602	1602	1602	0
444	20241014	113500	300668475	1602	1602	1602	1602	103
445	20241014	113400	300503469	1604	1604	1604	1604	20
446	20241014	113300	300471389	1604	1604	1604	1604	17
447	20241014	113200	300444121	1604	1604	1604	1604	75
448	20241014	113100	300323821	1604	1604	1604	1604	130
449	20241014	113000	300115301	1605	1605	1605	1605	16
450	20241014	112900	300089621	1604	1603	1604	1603	883
451	20241014	112800	298674024	1603	1603	1604	1603	394
452	20241014	112700	298042422	1604	1604	1604	1604	10
453	20241014	112600	298026382	1604	1604	1604	1604	16
454	20241014	112500	298000718	1604	1605	1605	1604	55
455	20241014	112400	297912448	1605	1604	1605	1604	15
456	20241014	112300	297888378	1604	1605	1605	1604	60
457	20241014	112200	297792123	1604	1604	1604	1604	1
458	20241014	112100	297790519	1605	1602	1605	1600	4940
459	20241014	112000	289882373	1600	1600	1600	1600	0
460	20241014	111900	289882373	1600	1605	1605	1600	4181
461	20241014	111800	283188645	1605	1603	1605	1603	48
462	20241014	111700	283111669	1605	1605	1605	1605	9
463	20241014	111600	283097224	1605	1605	1605	1605	16
464	20241014	111500	283071544	1606	1606	1606	1606	0
465	20241014	111400	283071544	1606	1606	1606	1606	51
466	20241014	111300	282989638	1606	1606	1606	1606	16
467	20241014	111200	282963942	1606	1606	1606	1606	76
468	20241014	111100	282841886	1606	1606	1606	1606	1616
469	20241014	111000	280246590	1606	1605	1606	1605	1343
470	20241014	110900	278089735	1602	1606	1607	1602	235
471	20241014	110800	277712702	1603	1603	1603	1603	36
472	20241014	110700	277654994	1606	1606	1606	1606	31
473	20241014	110600	277605208	1605	1601	1605	1601	23
474	20241014	110500	277568321	1600	1600	1607	1600	268
475	20241014	110400	277139514	1600	1600	1607	1600	2916
476	20241014	110300	272473781	1600	1602	1602	1600	13168
477	20241014	110200	251401735	1601	1602	1602	1601	1723
478	20241014	110100	248643206	1603	1605	1605	1601	1098
479	20241014	110000	246884930	1608	1608	1608	1608	5
480	20241014	105900	246876890	1608	1608	1608	1608	16
481	20241014	105800	246851162	1601	1607	1607	1601	1839
482	20241014	105700	243903990	1608	1607	1608	1607	10
483	20241014	105600	243887917	1609	1609	1609	1609	16
484	20241014	105500	243862173	1607	1607	1607	1607	8
485	20241014	105400	243849317	1604	1609	1609	1604	120
486	20241014	105300	243656757	1605	1603	1605	1603	338
487	20241014	105200	243114845	1603	1603	1605	1603	1857
488	20241014	105100	240138009	1604	1604	1604	1604	57
489	20241014	105000	240046581	1605	1605	1605	1605	108
490	20241014	104900	239873241	1605	1606	1606	1604	553
491	20241014	104800	238985760	1605	1605	1605	1605	48
492	20241014	104700	238908720	1606	1605	1608	1605	1402
493	20241014	104600	236654321	1605	1604	1605	1604	10
494	20241014	104500	236638278	1607	1608	1608	1607	200
495	20241014	104400	236316778	1608	1605	1608	1605	26
496	20241014	104300	236275000	1605	1605	1605	1605	34
497	20241014	104200	236220430	1610	1601	1610	1601	226
498	20241014	104100	235858370	1601	1601	1601	1601	200
499	20241014	104000	235538170	1601	1601	1601	1600	6057
500	20241014	103900	225841018	1601	1602	1602	1600	10491
501	20241014	103800	209045771	1601	1605	1605	1601	21238
502	20241014	103700	175003687	1605	1606	1610	1604	6365
503	20241014	103600	164790822	1606	1606	1606	1606	33
504	20241014	103500	164737824	1605	1610	1610	1605	1350
505	20241014	103400	162570064	1607	1609	1609	1607	1476
506	20241014	103300	160196743	1610	1610	1610	1610	80
507	20241014	103200	160067943	1611	1610	1611	1608	478
508	20241014	103100	159298348	1610	1610	1610	1610	1
509	20241014	103000	159296738	1608	1609	1610	1607	3886
510	20241014	102900	153048975	1610	1610	1610	1609	111
511	20241014	102800	152870365	1610	1609	1610	1609	226
512	20241014	102700	152506728	1610	1609	1610	1609	317
513	20241014	102600	151996588	1610	1609	1610	1609	21
514	20241014	102500	151962798	1610	1610	1610	1610	31
515	20241014	102400	151912888	1610	1611	1611	1609	788
516	20241014	102300	150644481	1610	1611	1611	1610	2
517	20241014	102200	150641260	1611	1611	1611	1611	15
518	20241014	102100	150617095	1611	1612	1612	1611	20
519	20241014	102000	150584865	1611	1611	1611	1611	1226
520	20241014	101900	148609779	1611	1611	1611	1611	0
521	20241014	101800	148609779	1611	1612	1612	1611	31
522	20241014	101700	148559821	1611	1611	1611	1611	7
523	20241014	101600	148548544	1612	1612	1612	1612	503
524	20241014	101500	147737708	1612	1611	1612	1611	117
525	20241014	101400	147549204	1611	1611	1611	1611	260
526	20241014	101300	147130344	1611	1611	1611	1611	38
527	20241014	101200	147069126	1611	1611	1611	1611	2
528	20241014	101100	147065904	1611	1609	1611	1608	844
529	20241014	101000	145707855	1610	1612	1612	1610	18
530	20241014	100900	145678873	1613	1613	1613	1613	36
531	20241014	100800	145620805	1613	1611	1613	1611	27
532	20241014	100700	145577258	1611	1611	1613	1608	3292
533	20241014	100600	140277059	1613	1613	1613	1613	12
534	20241014	100500	140257703	1613	1613	1613	1613	17
535	20241014	100400	140230282	1613	1613	1613	1611	223
536	20241014	100300	139870864	1613	1613	1613	1613	111
537	20241014	100200	139691821	1613	1613	1613	1613	277
538	20241014	100100	139245020	1613	1613	1613	1612	24
539	20241014	100000	139206309	1612	1612	1612	1612	2
540	20241014	095900	139203085	1612	1613	1613	1612	370
541	20241014	095800	138606520	1613	1613	1614	1613	599
542	20241014	095700	137640331	1613	1612	1613	1612	1500
543	20241014	095600	135221331	1613	1613	1613	1613	206
544	20241014	095500	134889053	1610	1611	1611	1610	2
545	20241014	095400	134885832	1612	1612	1612	1612	541
546	20241014	095300	134013740	1613	1613	1613	1613	668
547	20241014	095200	132936256	1613	1613	1613	1613	100
548	20241014	095100	132774956	1614	1614	1614	1614	99
549	20241014	095000	132615170	1614	1614	1614	1614	144
550	20241014	094900	132382754	1613	1615	1615	1613	2633
551	20241014	094800	128130735	1616	1616	1616	1616	551
552	20241014	094700	127240319	1617	1617	1617	1617	16
553	20241014	094600	127214447	1617	1617	1617	1617	471
554	20241014	094500	126452840	1617	1619	1619	1617	1050
555	20241014	094400	124754262	1618	1620	1620	1617	4004
556	20241014	094300	118276686	1620	1619	1620	1615	2163
557	20241014	094200	114781992	1619	1618	1619	1616	2772
558	20241014	094100	110300842	1615	1616	1617	1615	886
559	20241014	094000	108868987	1616	1615	1616	1615	222
560	20241014	093900	108510455	1615	1613	1615	1613	3591
561	20241014	093800	102712268	1613	1612	1613	1612	263
562	20241014	093700	102288301	1612	1612	1612	1610	715
563	20241014	093600	101137051	1612	1612	1612	1612	33
564	20241014	093500	101083855	1612	1612	1612	1612	2050
565	20241014	093400	97779255	1612	1611	1612	1611	3302
566	20241014	093300	92459707	1611	1611	1611	1611	2009
567	20241014	093200	89223208	1611	1611	1611	1611	62
568	20241014	093100	89123326	1611	1611	1611	1608	2063
569	20241014	093000	85803581	1611	1611	1611	1611	10
570	20241014	092900	85787471	1611	1611	1611	1611	0
571	20241014	092800	85787471	1611	1612	1612	1611	15
572	20241014	092700	85763299	1611	1611	1611	1611	0
573	20241014	092600	85763299	1611	1607	1611	1607	1074
574	20241014	092500	84036463	1606	1606	1606	1606	218
575	20241014	092400	83686355	1612	1612	1612	1605	5007
576	20241014	092300	75637844	1612	1612	1612	1612	214
577	20241014	092200	75292876	1612	1609	1612	1609	3842
578	20241014	092100	69106546	1608	1608	1608	1608	158
579	20241014	092000	68852482	1608	1607	1608	1607	221
580	20241014	091900	68497234	1607	1610	1610	1607	1054
581	20241014	091800	66803168	1610	1610	1610	1610	372
582	20241014	091700	66204248	1610	1610	1610	1610	125
583	20241014	091600	66002998	1610	1611	1611	1610	718
584	20241014	091500	64847006	1610	1610	1611	1610	151
585	20241014	091400	64603880	1610	1611	1611	1610	60
586	20241014	091300	64507232	1611	1610	1611	1610	15951
587	20241014	091200	38820958	1611	1611	1612	1611	702
588	20241014	091100	37690031	1610	1610	1610	1610	1671
589	20241014	091000	34999721	1610	1610	1610	1610	1959
590	20241014	090900	31845731	1609	1610	1610	1609	3512
591	20241014	090800	26191413	1610	1609	1610	1609	7246
592	20241014	090700	14526483	1609	1609	1609	1609	249
593	20241014	090600	14125842	1609	1609	1609	1609	214
594	20241014	090500	13781516	1609	1608	1609	1605	661
595	20241014	090400	12719969	1609	1609	1609	1609	31
596	20241014	090300	12670090	1609	1609	1609	1609	578
597	20241014	090200	11740088	1609	1606	1609	1606	3116
598	20241014	090100	6735564	1606	1606	1606	1606	1620
599	20241014	090000	4133844	1606	1606	1606	1606	2574