KissMeData/217730/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	204500	731683607	1886	1886	1886	1886	18847
3	20241010	204400	731683607	1886	1886	1886	1886	0
4	20241010	204300	731683607	1886	1886	1886	1886	0
5	20241010	204200	731683607	1886	1886	1886	1886	0
6	20241010	204100	731683607	1886	1886	1886	1886	0
7	20241010	204000	731683607	1886	1886	1886	1886	0
8	20241010	203900	731683607	1886	1886	1886	1886	0
9	20241010	203800	731683607	1886	1886	1886	1886	0
10	20241010	203700	731683607	1886	1886	1886	1886	0
11	20241010	203600	731683607	1886	1886	1886	1886	0
12	20241010	203500	731683607	1886	1886	1886	1886	0
13	20241010	203400	731683607	1886	1886	1886	1886	0
14	20241010	203300	731683607	1886	1886	1886	1886	0
15	20241010	203200	731683607	1886	1886	1886	1886	0
16	20241010	203100	731683607	1886	1886	1886	1886	0
17	20241010	203000	731683607	1886	1886	1886	1886	0
18	20241010	202900	731683607	1886	1886	1886	1886	0
19	20241010	202800	731683607	1886	1886	1886	1886	0
20	20241010	202700	731683607	1886	1886	1886	1886	0
21	20241010	202600	731683607	1886	1886	1886	1886	0
22	20241010	202500	731683607	1886	1886	1886	1886	0
23	20241010	202400	731683607	1886	1886	1886	1886	0
24	20241010	202300	731683607	1886	1886	1886	1886	0
25	20241010	202200	731683607	1886	1886	1886	1886	0
26	20241010	202100	731683607	1886	1886	1886	1886	0
27	20241010	202000	731683607	1886	1886	1886	1886	0
28	20241010	201900	731683607	1886	1886	1886	1886	0
29	20241010	201800	731683607	1886	1886	1886	1886	0
30	20241010	201700	731683607	1886	1886	1886	1886	0
31	20241010	201600	731683607	1886	1886	1886	1886	0
32	20241010	201500	731683607	1886	1886	1886	1886	18847
33	20241010	201400	731683607	1886	1886	1886	1886	0
34	20241010	201300	731683607	1886	1886	1886	1886	0
35	20241010	201200	731683607	1886	1886	1886	1886	0
36	20241010	201100	731683607	1886	1886	1886	1886	0
37	20241010	201000	731683607	1886	1886	1886	1886	0
38	20241010	200900	731683607	1886	1886	1886	1886	0
39	20241010	200800	731683607	1886	1886	1886	1886	0
40	20241010	200700	731683607	1886	1886	1886	1886	0
41	20241010	200600	731683607	1886	1886	1886	1886	0
42	20241010	200500	731683607	1886	1886	1886	1886	0
43	20241010	200400	731683607	1886	1886	1886	1886	0
44	20241010	200300	731683607	1886	1886	1886	1886	0
45	20241010	200200	731683607	1886	1886	1886	1886	0
46	20241010	200100	731683607	1886	1886	1886	1886	0
47	20241010	200000	731683607	1886	1886	1886	1886	0
48	20241010	195900	731683607	1886	1886	1886	1886	0
49	20241010	195800	731683607	1886	1886	1886	1886	0
50	20241010	195700	731683607	1886	1886	1886	1886	0
51	20241010	195600	731683607	1886	1886	1886	1886	0
52	20241010	195500	731683607	1886	1886	1886	1886	0
53	20241010	195400	731683607	1886	1886	1886	1886	0
54	20241010	195300	731683607	1886	1886	1886	1886	0
55	20241010	195200	731683607	1886	1886	1886	1886	0
56	20241010	195100	731683607	1886	1886	1886	1886	0
57	20241010	195000	731683607	1886	1886	1886	1886	0
58	20241010	194900	731683607	1886	1886	1886	1886	0
59	20241010	194800	731683607	1886	1886	1886	1886	0
60	20241010	194700	731683607	1886	1886	1886	1886	0
61	20241010	194600	731683607	1886	1886	1886	1886	0
62	20241010	194500	731683607	1886	1886	1886	1886	18847
63	20241010	194400	731683607	1886	1886	1886	1886	0
64	20241010	194300	731683607	1886	1886	1886	1886	0
65	20241010	194200	731683607	1886	1886	1886	1886	0
66	20241010	194100	731683607	1886	1886	1886	1886	0
67	20241010	194000	731683607	1886	1886	1886	1886	0
68	20241010	193900	731683607	1886	1886	1886	1886	0
69	20241010	193800	731683607	1886	1886	1886	1886	0
70	20241010	193700	731683607	1886	1886	1886	1886	0
71	20241010	193600	731683607	1886	1886	1886	1886	0
72	20241010	193500	731683607	1886	1886	1886	1886	0
73	20241010	193400	731683607	1886	1886	1886	1886	0
74	20241010	193300	731683607	1886	1886	1886	1886	0
75	20241010	193200	731683607	1886	1886	1886	1886	0
76	20241010	193100	731683607	1886	1886	1886	1886	0
77	20241010	193000	731683607	1886	1886	1886	1886	0
78	20241010	192900	731683607	1886	1886	1886	1886	0
79	20241010	192800	731683607	1886	1886	1886	1886	0
80	20241010	192700	731683607	1886	1886	1886	1886	0
81	20241010	192600	731683607	1886	1886	1886	1886	0
82	20241010	192500	731683607	1886	1886	1886	1886	0
83	20241010	192400	731683607	1886	1886	1886	1886	0
84	20241010	192300	731683607	1886	1886	1886	1886	0
85	20241010	192200	731683607	1886	1886	1886	1886	0
86	20241010	192100	731683607	1886	1886	1886	1886	0
87	20241010	192000	731683607	1886	1886	1886	1886	0
88	20241010	191900	731683607	1886	1886	1886	1886	0
89	20241010	191800	731683607	1886	1886	1886	1886	0
90	20241010	191700	731683607	1886	1886	1886	1886	0
91	20241010	191600	731683607	1886	1886	1886	1886	0
92	20241010	191500	731683607	1886	1886	1886	1886	18847
93	20241010	191400	731683607	1886	1886	1886	1886	0
94	20241010	191300	731683607	1886	1886	1886	1886	0
95	20241010	191200	731683607	1886	1886	1886	1886	0
96	20241010	191100	731683607	1886	1886	1886	1886	0
97	20241010	191000	731683607	1886	1886	1886	1886	0
98	20241010	190900	731683607	1886	1886	1886	1886	0
99	20241010	190800	731683607	1886	1886	1886	1886	0
100	20241010	190700	731683607	1886	1886	1886	1886	0
101	20241010	190600	731683607	1886	1886	1886	1886	0
102	20241010	190500	731683607	1886	1886	1886	1886	0
103	20241010	190400	731683607	1886	1886	1886	1886	0
104	20241010	190300	731683607	1886	1886	1886	1886	0
105	20241010	190200	731683607	1886	1886	1886	1886	0
106	20241010	190100	731683607	1886	1886	1886	1886	0
107	20241010	190000	731683607	1886	1886	1886	1886	0
108	20241010	185900	731683607	1886	1886	1886	1886	0
109	20241010	185800	731683607	1886	1886	1886	1886	0
110	20241010	185700	731683607	1886	1886	1886	1886	0
111	20241010	185600	731683607	1886	1886	1886	1886	0
112	20241010	185500	731683607	1886	1886	1886	1886	0
113	20241010	185400	731683607	1886	1886	1886	1886	0
114	20241010	185300	731683607	1886	1886	1886	1886	0
115	20241010	185200	731683607	1886	1886	1886	1886	0
116	20241010	185100	731683607	1886	1886	1886	1886	0
117	20241010	185000	731683607	1886	1886	1886	1886	0
118	20241010	184900	731683607	1886	1886	1886	1886	0
119	20241010	184800	731683607	1886	1886	1886	1886	0
120	20241010	184700	731683607	1886	1886	1886	1886	0
121	20241010	184600	731683607	1886	1886	1886	1886	0
122	20241010	184500	731683607	1886	1886	1886	1886	18847
123	20241010	184400	731683607	1886	1886	1886	1886	0
124	20241010	184300	731683607	1886	1886	1886	1886	0
125	20241010	184200	731683607	1886	1886	1886	1886	0
126	20241010	184100	731683607	1886	1886	1886	1886	0
127	20241010	184000	731683607	1886	1886	1886	1886	0
128	20241010	183900	731683607	1886	1886	1886	1886	0
129	20241010	183800	731683607	1886	1886	1886	1886	0
130	20241010	183700	731683607	1886	1886	1886	1886	0
131	20241010	183600	731683607	1886	1886	1886	1886	0
132	20241010	183500	731683607	1886	1886	1886	1886	0
133	20241010	183400	731683607	1886	1886	1886	1886	0
134	20241010	183300	731683607	1886	1886	1886	1886	0
135	20241010	183200	731683607	1886	1886	1886	1886	0
136	20241010	183100	731683607	1886	1886	1886	1886	0
137	20241010	183000	731683607	1886	1886	1886	1886	0
138	20241010	182900	731683607	1886	1886	1886	1886	0
139	20241010	182800	731683607	1886	1886	1886	1886	0
140	20241010	182700	731683607	1886	1886	1886	1886	0
141	20241010	182600	731683607	1886	1886	1886	1886	0
142	20241010	182500	731683607	1886	1886	1886	1886	0
143	20241010	182400	731683607	1886	1886	1886	1886	0
144	20241010	182300	731683607	1886	1886	1886	1886	0
145	20241010	182200	731683607	1886	1886	1886	1886	0
146	20241010	182100	731683607	1886	1886	1886	1886	0
147	20241010	182000	731683607	1886	1886	1886	1886	0
148	20241010	181900	731683607	1886	1886	1886	1886	0
149	20241010	181800	731683607	1886	1886	1886	1886	0
150	20241010	181700	731683607	1886	1886	1886	1886	0
151	20241010	181600	731683607	1886	1886	1886	1886	0
152	20241010	181500	731683607	1886	1886	1886	1886	18847
153	20241010	181400	731683607	1886	1886	1886	1886	0
154	20241010	181300	731683607	1886	1886	1886	1886	0
155	20241010	181200	731683607	1886	1886	1886	1886	0
156	20241010	181100	731683607	1886	1886	1886	1886	0
157	20241010	181000	731683607	1886	1886	1886	1886	0
158	20241010	180900	731683607	1886	1886	1886	1886	0
159	20241010	180800	731683607	1886	1886	1886	1886	0
160	20241010	180700	731683607	1886	1886	1886	1886	0
161	20241010	180600	731683607	1886	1886	1886	1886	0
162	20241010	180500	731683607	1886	1886	1886	1886	0
163	20241010	180400	731683607	1886	1886	1886	1886	0
164	20241010	180300	731683607	1886	1886	1886	1886	0
165	20241010	180200	731683607	1886	1886	1886	1886	0
166	20241010	180100	731683607	1886	1886	1886	1886	0
167	20241010	180000	731683607	1886	1886	1886	1886	0
168	20241010	175900	731683607	1886	1886	1886	1886	0
169	20241010	175800	731683607	1886	1886	1886	1886	0
170	20241010	175700	731683607	1886	1886	1886	1886	0
171	20241010	175600	731683607	1886	1886	1886	1886	0
172	20241010	175500	731683607	1886	1886	1886	1886	0
173	20241010	175400	731683607	1886	1886	1886	1886	0
174	20241010	175300	731683607	1886	1886	1886	1886	0
175	20241010	175200	731683607	1886	1886	1886	1886	0
176	20241010	175100	731683607	1886	1886	1886	1886	0
177	20241010	175000	731683607	1886	1886	1886	1886	0
178	20241010	174900	731683607	1886	1886	1886	1886	0
179	20241010	174800	731683607	1886	1886	1886	1886	0
180	20241010	174700	731683607	1886	1886	1886	1886	0
181	20241010	174600	731683607	1886	1886	1886	1886	0
182	20241010	174500	731683607	1886	1886	1886	1886	18847
183	20241010	174400	731683607	1886	1886	1886	1886	0
184	20241010	174300	731683607	1886	1886	1886	1886	0
185	20241010	174200	731683607	1886	1886	1886	1886	0
186	20241010	174100	731683607	1886	1886	1886	1886	0
187	20241010	174000	731683607	1886	1886	1886	1886	0
188	20241010	173900	731683607	1886	1886	1886	1886	0
189	20241010	173800	731683607	1886	1886	1886	1886	0
190	20241010	173700	731683607	1886	1886	1886	1886	0
191	20241010	173600	731683607	1886	1886	1886	1886	0
192	20241010	173500	731683607	1886	1886	1886	1886	0
193	20241010	173400	731683607	1886	1886	1886	1886	0
194	20241010	173300	731683607	1886	1886	1886	1886	0
195	20241010	173200	731683607	1886	1886	1886	1886	0
196	20241010	173100	731683607	1886	1886	1886	1886	0
197	20241010	173000	731683607	1886	1886	1886	1886	0
198	20241010	172900	731683607	1886	1886	1886	1886	0
199	20241010	172800	731683607	1886	1886	1886	1886	0
200	20241010	172700	731683607	1886	1886	1886	1886	0
201	20241010	172600	731683607	1886	1886	1886	1886	0
202	20241010	172500	731683607	1886	1886	1886	1886	0
203	20241010	172400	731683607	1886	1886	1886	1886	0
204	20241010	172300	731683607	1886	1886	1886	1886	0
205	20241010	172200	731683607	1886	1886	1886	1886	0
206	20241010	172100	731683607	1886	1886	1886	1886	0
207	20241010	172000	731683607	1886	1886	1886	1886	0
208	20241010	171900	731683607	1886	1886	1886	1886	0
209	20241010	171800	731683607	1886	1886	1886	1886	0
210	20241010	171700	731683607	1886	1886	1886	1886	0
211	20241010	171600	731683607	1886	1886	1886	1886	0
212	20241010	171500	731683607	1886	1886	1886	1886	18847
213	20241010	171400	731683607	1886	1886	1886	1886	0
214	20241010	171300	731683607	1886	1886	1886	1886	0
215	20241010	171200	731683607	1886	1886	1886	1886	0
216	20241010	171100	731683607	1886	1886	1886	1886	0
217	20241010	171000	731683607	1886	1886	1886	1886	0
218	20241010	170900	731683607	1886	1886	1886	1886	0
219	20241010	170800	731683607	1886	1886	1886	1886	0
220	20241010	170700	731683607	1886	1886	1886	1886	0
221	20241010	170600	731683607	1886	1886	1886	1886	0
222	20241010	170500	731683607	1886	1886	1886	1886	0
223	20241010	170400	731683607	1886	1886	1886	1886	0
224	20241010	170300	731683607	1886	1886	1886	1886	0
225	20241010	170200	731683607	1886	1886	1886	1886	0
226	20241010	170100	731683607	1886	1886	1886	1886	0
227	20241010	170000	731683607	1886	1886	1886	1886	0
228	20241010	165900	731683607	1886	1886	1886	1886	0
229	20241010	165800	731683607	1886	1886	1886	1886	0
230	20241010	165700	731683607	1886	1886	1886	1886	0
231	20241010	165600	731683607	1886	1886	1886	1886	0
232	20241010	165500	731683607	1886	1886	1886	1886	0
233	20241010	165400	731683607	1886	1886	1886	1886	0
234	20241010	165300	731683607	1886	1886	1886	1886	0
235	20241010	165200	731683607	1886	1886	1886	1886	0
236	20241010	165100	731683607	1886	1886	1886	1886	0
237	20241010	165000	731683607	1886	1886	1886	1886	0
238	20241010	164900	731683607	1886	1886	1886	1886	0
239	20241010	164800	731683607	1886	1886	1886	1886	0
240	20241010	164700	731683607	1886	1886	1886	1886	0
241	20241010	164600	731683607	1886	1886	1886	1886	0
242	20241010	164500	731683607	1886	1886	1886	1886	18847
243	20241010	164400	731683607	1886	1886	1886	1886	0
244	20241010	164300	731683607	1886	1886	1886	1886	0
245	20241010	164200	731683607	1886	1886	1886	1886	0
246	20241010	164100	731683607	1886	1886	1886	1886	0
247	20241010	164000	731683607	1886	1886	1886	1886	0
248	20241010	163900	731683607	1886	1886	1886	1886	0
249	20241010	163800	731683607	1886	1886	1886	1886	0
250	20241010	163700	731683607	1886	1886	1886	1886	0
251	20241010	163600	731683607	1886	1886	1886	1886	0
252	20241010	163500	731683607	1886	1886	1886	1886	0
253	20241010	163400	731683607	1886	1886	1886	1886	0
254	20241010	163300	731683607	1886	1886	1886	1886	0
255	20241010	163200	731683607	1886	1886	1886	1886	0
256	20241010	163100	731683607	1886	1886	1886	1886	0
257	20241010	163000	731683607	1886	1886	1886	1886	0
258	20241010	162900	731683607	1886	1886	1886	1886	0
259	20241010	162800	731683607	1886	1886	1886	1886	0
260	20241010	162700	731683607	1886	1886	1886	1886	0
261	20241010	162600	731683607	1886	1886	1886	1886	0
262	20241010	162500	731683607	1886	1886	1886	1886	0
263	20241010	162400	731683607	1886	1886	1886	1886	0
264	20241010	162300	731683607	1886	1886	1886	1886	0
265	20241010	162200	731683607	1886	1886	1886	1886	0
266	20241010	162100	731683607	1886	1886	1886	1886	0
267	20241010	162000	731683607	1886	1886	1886	1886	0
268	20241010	161900	731683607	1886	1886	1886	1886	0
269	20241010	161800	731683607	1886	1886	1886	1886	0
270	20241010	161700	731683607	1886	1886	1886	1886	0
271	20241010	161600	731683607	1886	1886	1886	1886	0
272	20241010	161500	731683607	1886	1886	1886	1886	18847
273	20241010	161400	731683607	1886	1886	1886	1886	0
274	20241010	161300	731683607	1886	1886	1886	1886	0
275	20241010	161200	731683607	1886	1886	1886	1886	0
276	20241010	161100	731683607	1886	1886	1886	1886	0
277	20241010	161000	731683607	1886	1886	1886	1886	0
278	20241010	160900	731683607	1886	1886	1886	1886	0
279	20241010	160800	731683607	1886	1886	1886	1886	0
280	20241010	160700	731683607	1886	1886	1886	1886	0
281	20241010	160600	731683607	1886	1886	1886	1886	0
282	20241010	160500	731683607	1886	1886	1886	1886	0
283	20241010	160400	731683607	1886	1886	1886	1886	0
284	20241010	160300	731683607	1886	1886	1886	1886	0
285	20241010	160200	731683607	1886	1886	1886	1886	0
286	20241010	160100	731683607	1886	1886	1886	1886	0
287	20241010	160000	731683607	1886	1886	1886	1886	0
288	20241010	155900	731683607	1886	1886	1886	1886	0
289	20241010	155800	731683607	1886	1886	1886	1886	0
290	20241010	155700	731683607	1886	1886	1886	1886	0
291	20241010	155600	731683607	1886	1886	1886	1886	0
292	20241010	155500	731683607	1886	1886	1886	1886	0
293	20241010	155400	731683607	1886	1886	1886	1886	0
294	20241010	155300	731683607	1886	1886	1886	1886	0
295	20241010	155200	731683607	1886	1886	1886	1886	0
296	20241010	155100	731683607	1886	1886	1886	1886	0
297	20241010	155000	731683607	1886	1886	1886	1886	0
298	20241010	154900	731683607	1886	1886	1886	1886	0
299	20241010	154800	731683607	1886	1886	1886	1886	0
300	20241010	154700	731683607	1886	1886	1886	1886	0
301	20241010	154600	731683607	1886	1886	1886	1886	0
302	20241010	154500	731683607	1886	1886	1886	1886	18847
303	20241010	154400	731683607	1886	1886	1886	1886	0
304	20241010	154300	731683607	1886	1886	1886	1886	0
305	20241010	154200	731683607	1886	1886	1886	1886	0
306	20241010	154100	731683607	1886	1886	1886	1886	0
307	20241010	154000	731683607	1886	1886	1886	1886	0
308	20241010	153900	731683607	1886	1886	1886	1886	0
309	20241010	153800	731683607	1886	1886	1886	1886	0
310	20241010	153700	731683607	1886	1886	1886	1886	0
311	20241010	153600	731683607	1886	1886	1886	1886	0
312	20241010	153500	731683607	1886	1886	1886	1886	0
313	20241010	153400	731683607	1886	1886	1886	1886	0
314	20241010	153300	731683607	1886	1886	1886	1886	0
315	20241010	153200	731683607	1886	1886	1886	1886	0
316	20241010	153100	731683607	1886	1886	1886	1886	0
317	20241010	153000	731683607	1886	1886	1886	1886	18847
318	20241010	152900	696138165	1886	1886	1886	1886	0
319	20241010	152800	696138165	1886	1886	1886	1886	0
320	20241010	152700	696138165	1886	1886	1886	1886	0
321	20241010	152600	696138165	1886	1886	1886	1886	0
322	20241010	152500	696138165	1886	1886	1886	1886	0
323	20241010	152400	696138165	1886	1886	1886	1886	0
324	20241010	152300	696138165	1886	1886	1886	1886	0
325	20241010	152200	696138165	1886	1886	1886	1886	0
326	20241010	152100	696138165	1886	1886	1886	1886	0
327	20241010	152000	696138165	1886	1886	1886	1886	0
328	20241010	151900	696138165	1886	1886	1886	1886	0
329	20241010	151800	696138165	1886	1890	1890	1886	335
330	20241010	151700	695505055	1890	1885	1890	1885	664
331	20241010	151600	694252045	1885	1885	1885	1885	3000
332	20241010	151500	688597045	1885	1890	1890	1885	826
333	20241010	151400	687037555	1889	1890	1890	1889	559
334	20241010	151300	685981047	1885	1885	1885	1885	74
335	20241010	151200	685841557	1885	1885	1885	1885	47
336	20241010	151100	685752962	1893	1898	1898	1893	969
337	20241010	151000	683917269	1898	1893	1900	1893	12518
338	20241010	150900	660152958	1893	1882	1894	1882	20244
339	20241010	150800	621945636	1882	1882	1882	1882	0
340	20241010	150700	621945636	1882	1875	1882	1875	11563
341	20241010	150600	600227362	1869	1869	1869	1869	0
342	20241010	150500	600227362	1869	1869	1876	1869	4236
343	20241010	150400	592308878	1876	1876	1876	1876	300
344	20241010	150300	591746078	1870	1870	1870	1870	0
345	20241010	150200	591746078	1870	1870	1870	1870	1099
346	20241010	150100	589690948	1870	1870	1870	1870	3760
347	20241010	150000	582659748	1870	1870	1870	1870	0
348	20241010	145900	582659748	1870	1870	1870	1870	103
349	20241010	145800	582467138	1877	1877	1877	1877	1027
350	20241010	145700	580539459	1876	1876	1876	1876	1173
351	20241010	145600	578338911	1876	1875	1876	1875	3651
352	20241010	145500	571491394	1870	1870	1870	1870	30
353	20241010	145400	571435294	1875	1875	1875	1875	0
354	20241010	145300	571435294	1875	1875	1875	1875	100
355	20241010	145200	571247794	1875	1875	1875	1875	6619
356	20241010	145100	558837169	1875	1875	1875	1875	3877
357	20241010	145000	551567794	1876	1876	1876	1876	0
358	20241010	144900	551567794	1876	1876	1876	1876	0
359	20241010	144800	551567794	1876	1876	1876	1876	0
360	20241010	144700	551567794	1876	1876	1876	1876	0
361	20241010	144600	551567794	1876	1876	1876	1876	230
362	20241010	144500	551136314	1876	1876	1876	1876	0
363	20241010	144400	551136314	1876	1875	1876	1875	330
364	20241010	144300	550517309	1875	1874	1875	1874	2562
365	20241010	144200	545714707	1875	1875	1875	1875	0
366	20241010	144100	545714707	1875	1875	1875	1875	503
367	20241010	144000	544771582	1875	1873	1875	1873	245
368	20241010	143900	544312268	1873	1872	1873	1872	1005
369	20241010	143800	542430403	1866	1866	1866	1866	0
370	20241010	143700	542430403	1866	1866	1866	1866	0
371	20241010	143600	542430403	1866	1866	1866	1866	0
372	20241010	143500	542430403	1866	1866	1866	1866	1418
373	20241010	143400	539784415	1866	1866	1866	1866	0
374	20241010	143300	539784415	1866	1866	1866	1866	1000
375	20241010	143200	537918415	1866	1866	1866	1866	0
376	20241010	143100	537918415	1866	1866	1866	1866	0
377	20241010	143000	537918415	1866	1866	1866	1866	5
378	20241010	142900	537909085	1874	1874	1874	1874	0
379	20241010	142800	537909085	1874	1874	1874	1874	0
380	20241010	142700	537909085	1874	1874	1874	1874	500
381	20241010	142600	536972085	1866	1867	1867	1866	1400
382	20241010	142500	534359234	1875	1875	1875	1875	0
383	20241010	142400	534359234	1875	1870	1875	1870	541
384	20241010	142300	533347559	1874	1871	1874	1871	163
385	20241010	142200	533042130	1871	1873	1873	1871	281
386	20241010	142100	532516177	1873	1875	1875	1873	2607
387	20241010	142000	527630718	1875	1878	1879	1875	262
388	20241010	141900	527139189	1879	1879	1879	1879	100
389	20241010	141800	526951289	1879	1878	1879	1878	12
390	20241010	141700	526928752	1874	1878	1878	1874	1696
391	20241010	141600	523745646	1880	1880	1880	1880	0
392	20241010	141500	523745646	1880	1878	1880	1878	534
393	20241010	141400	522742052	1878	1877	1878	1877	406
394	20241010	141300	521979934	1877	1877	1877	1877	18
395	20241010	141200	521946148	1877	1877	1877	1877	3
396	20241010	141100	521940517	1877	1875	1877	1874	503
397	20241010	141000	520997882	1874	1874	1874	1874	0
398	20241010	140900	520997882	1874	1874	1874	1874	1
399	20241010	140800	520996008	1872	1873	1873	1872	500
400	20241010	140700	520059948	1880	1880	1880	1880	0
401	20241010	140600	520059948	1880	1880	1880	1880	2
402	20241010	140500	520056188	1880	1880	1880	1880	1544
403	20241010	140400	517153468	1879	1879	1879	1879	347
404	20241010	140300	516501455	1879	1877	1879	1877	902
405	20241010	140200	514806910	1875	1874	1875	1874	2021
406	20241010	140100	511019555	1873	1873	1873	1873	0
407	20241010	140000	511019555	1873	1870	1873	1870	482
408	20241010	135900	510117591	1868	1868	1868	1868	2208
409	20241010	135800	505993047	1868	1868	1868	1868	120
410	20241010	135700	505768887	1868	1868	1868	1868	1
411	20241010	135600	505767019	1867	1868	1868	1867	2171
412	20241010	135500	501713591	1868	1868	1870	1868	4030
413	20241010	135400	494185503	1870	1880	1880	1870	3951
414	20241010	135300	486795458	1881	1881	1881	1881	26
415	20241010	135200	486746552	1880	1879	1880	1879	2249
416	20241010	135100	482518485	1880	1880	1880	1880	500
417	20241010	135000	481578485	1880	1880	1880	1880	550
418	20241010	134900	480544485	1879	1880	1880	1879	210
419	20241010	134800	480149695	1880	1879	1880	1879	105
420	20241010	134700	479952395	1879	1878	1879	1878	80
421	20241010	134600	479802125	1880	1880	1880	1880	0
422	20241010	134500	479802125	1880	1880	1880	1880	45
423	20241010	134400	479717525	1879	1879	1879	1879	407
424	20241010	134300	478952772	1871	1871	1871	1871	0
425	20241010	134200	478952772	1871	1871	1871	1871	0
426	20241010	134100	478952772	1871	1871	1871	1871	0
427	20241010	134000	478952772	1871	1871	1871	1871	0
428	20241010	133900	478952772	1871	1871	1871	1871	0
429	20241010	133800	478952772	1871	1871	1871	1871	1000
430	20241010	133700	477081772	1871	1871	1871	1871	912
431	20241010	133600	475375420	1867	1867	1867	1867	0
432	20241010	133500	475375420	1867	1880	1880	1867	107
433	20241010	133400	475175560	1879	1879	1879	1879	54
434	20241010	133300	475074094	1880	1880	1880	1880	0
435	20241010	133200	475074094	1880	1880	1880	1880	0
436	20241010	133100	475074094	1880	1879	1880	1879	104
437	20241010	133000	474878578	1868	1879	1879	1868	902
438	20241010	132900	473183742	1879	1879	1879	1879	100
439	20241010	132800	472995842	1880	1870	1880	1870	380
440	20241010	132700	472283277	1870	1870	1870	1870	100
441	20241010	132600	472096277	1865	1865	1865	1865	0
442	20241010	132500	472096277	1865	1865	1865	1865	0
443	20241010	132400	472096277	1865	1870	1870	1865	9610
444	20241010	132300	454172411	1875	1875	1875	1875	0
445	20241010	132200	454172411	1875	1875	1875	1875	36
446	20241010	132100	454104911	1874	1874	1874	1874	110
447	20241010	132000	453898771	1870	1870	1870	1870	500
448	20241010	131900	452963771	1870	1870	1870	1870	0
449	20241010	131800	452963771	1870	1870	1870	1870	10
450	20241010	131700	452945071	1870	1870	1870	1870	500
451	20241010	131600	452010071	1870	1870	1870	1870	271
452	20241010	131500	451503301	1870	1875	1875	1870	644
453	20241010	131400	450297151	1875	1875	1875	1875	500
454	20241010	131300	449359651	1870	1870	1870	1870	22
455	20241010	131200	449318511	1871	1871	1871	1871	74
456	20241010	131100	449180057	1872	1872	1872	1872	100
457	20241010	131000	448992857	1872	1872	1872	1872	0
458	20241010	130900	448992857	1872	1872	1872	1872	1
459	20241010	130800	448990985	1880	1880	1880	1880	1000
460	20241010	130700	447110985	1880	1880	1880	1880	1713
461	20241010	130600	443890545	1880	1880	1880	1880	38
462	20241010	130500	443819105	1880	1880	1880	1880	60
463	20241010	130400	443706305	1880	1880	1880	1880	400
464	20241010	130300	442954305	1880	1878	1880	1878	9020
465	20241010	130200	425999067	1878	1873	1878	1873	10051
466	20241010	130100	407144951	1862	1862	1862	1862	0
467	20241010	130000	407144951	1862	1875	1875	1862	203
468	20241010	125900	406766861	1875	1875	1875	1875	5
469	20241010	125800	406757486	1874	1874	1874	1874	917
470	20241010	125700	405039028	1874	1874	1874	1874	5
471	20241010	125600	405029658	1876	1876	1876	1876	5
472	20241010	125500	405020278	1877	1877	1877	1877	779
473	20241010	125400	403558095	1879	1870	1880	1870	6005
474	20241010	125300	392297714	1869	1869	1869	1869	0
475	20241010	125200	392297714	1869	1860	1869	1860	4935
476	20241010	125100	383091462	1860	1860	1860	1860	2007
477	20241010	125000	379358442	1860	1853	1860	1853	9398
478	20241010	124900	361901462	1850	1850	1850	1850	762
479	20241010	124800	360491762	1850	1850	1850	1850	500
480	20241010	124700	359566762	1848	1848	1848	1848	0
481	20241010	124600	359566762	1848	1848	1848	1848	1860
482	20241010	124500	356129482	1848	1849	1849	1848	278
483	20241010	124400	355615735	1852	1852	1852	1852	0
484	20241010	124300	355615735	1852	1849	1852	1849	3
485	20241010	124200	355610185	1848	1848	1848	1848	0
486	20241010	124100	355610185	1848	1848	1848	1848	0
487	20241010	124000	355610185	1848	1848	1848	1848	0
488	20241010	123900	355610185	1848	1848	1848	1848	0
489	20241010	123800	355610185	1848	1848	1848	1848	0
490	20241010	123700	355610185	1848	1848	1848	1848	0
491	20241010	123600	355610185	1848	1848	1848	1848	0
492	20241010	123500	355610185	1848	1848	1848	1848	0
493	20241010	123400	355610185	1848	1848	1848	1848	0
494	20241010	123300	355610185	1848	1848	1848	1848	0
495	20241010	123200	355610185	1848	1848	1848	1848	21
496	20241010	123100	355571377	1848	1848	1848	1848	569
497	20241010	123000	354519865	1854	1854	1854	1854	0
498	20241010	122900	354519865	1854	1854	1854	1854	10
499	20241010	122800	354501325	1854	1854	1854	1854	12
500	20241010	122700	354479077	1854	1854	1854	1854	0
501	20241010	122600	354479077	1854	1854	1854	1854	0
502	20241010	122500	354479077	1854	1854	1854	1854	2
503	20241010	122400	354475369	1847	1847	1847	1847	0
504	20241010	122300	354475369	1847	1847	1847	1847	800
505	20241010	122200	352997769	1854	1854	1854	1854	0
506	20241010	122100	352997769	1854	1854	1854	1854	0
507	20241010	122000	352997769	1854	1854	1854	1854	0
508	20241010	121900	352997769	1854	1854	1854	1854	101
509	20241010	121800	352810515	1854	1854	1854	1854	3
510	20241010	121700	352804953	1855	1855	1855	1855	0
511	20241010	121600	352804953	1855	1855	1855	1855	0
512	20241010	121500	352804953	1855	1848	1855	1847	876
513	20241010	121400	351186099	1854	1850	1854	1850	119
514	20241010	121300	350965733	1848	1848	1848	1848	0
515	20241010	121200	350965733	1848	1848	1848	1848	0
516	20241010	121100	350965733	1848	1848	1848	1848	0
517	20241010	121000	350965733	1848	1848	1848	1848	0
518	20241010	120900	350965733	1848	1853	1853	1848	774
519	20241010	120800	349535231	1853	1853	1853	1853	0
520	20241010	120700	349535231	1853	1853	1853	1853	0
521	20241010	120600	349535231	1853	1853	1853	1853	0
522	20241010	120500	349535231	1853	1853	1853	1853	0
523	20241010	120400	349535231	1853	1853	1853	1853	100
524	20241010	120300	349349931	1853	1853	1853	1853	0
525	20241010	120200	349349931	1853	1853	1853	1853	901
526	20241010	120100	347680378	1853	1853	1853	1853	0
527	20241010	120000	347680378	1853	1853	1853	1853	0
528	20241010	115900	347680378	1853	1853	1853	1853	1164
529	20241010	115800	345523486	1853	1853	1853	1853	0
530	20241010	115700	345523486	1853	1853	1853	1853	0
531	20241010	115600	345523486	1853	1853	1853	1853	0
532	20241010	115500	345523486	1853	1853	1853	1853	0
533	20241010	115400	345523486	1853	1853	1853	1853	0
534	20241010	115300	345523486	1853	1853	1853	1853	0
535	20241010	115200	345523486	1853	1853	1853	1853	205
536	20241010	115100	345143621	1866	1866	1866	1866	10
537	20241010	115000	345124961	1866	1866	1866	1866	0
538	20241010	114900	345124961	1866	1866	1866	1866	1
539	20241010	114800	345123095	1866	1866	1866	1866	0
540	20241010	114700	345123095	1866	1865	1866	1865	51
541	20241010	114600	345027979	1860	1860	1860	1860	0
542	20241010	114500	345027979	1860	1860	1860	1860	5
543	20241010	114400	345018679	1860	1860	1860	1860	534
544	20241010	114300	344025439	1860	1860	1860	1860	83
545	20241010	114200	343871059	1857	1857	1857	1857	295
546	20241010	114100	343323244	1857	1855	1857	1855	907
547	20241010	114000	341640349	1855	1855	1855	1855	1
548	20241010	113900	341638494	1853	1852	1853	1852	8162
549	20241010	113800	326514408	1846	1846	1846	1846	0
550	20241010	113700	326514408	1846	1846	1846	1846	30
551	20241010	113600	326459028	1846	1846	1846	1846	4
552	20241010	113500	326451644	1851	1851	1851	1851	0
553	20241010	113400	326451644	1851	1851	1851	1851	0
554	20241010	113300	326451644	1851	1851	1851	1851	432
555	20241010	113200	325652012	1851	1851	1851	1851	4
556	20241010	113100	325644608	1850	1850	1850	1850	0
557	20241010	113000	325644608	1850	1850	1850	1850	0
558	20241010	112900	325644608	1850	1848	1850	1846	182
559	20241010	112800	325308176	1853	1853	1853	1853	0
560	20241010	112700	325308176	1853	1853	1853	1853	0
561	20241010	112600	325308176	1853	1853	1853	1853	3
562	20241010	112500	325302617	1853	1853	1853	1853	0
563	20241010	112400	325302617	1853	1853	1853	1853	6
564	20241010	112300	325291499	1848	1848	1848	1848	0
565	20241010	112200	325291499	1848	1848	1848	1848	31
566	20241010	112100	325234211	1852	1851	1852	1851	3
567	20241010	112000	325228657	1848	1848	1848	1848	0
568	20241010	111900	325228657	1848	1848	1848	1848	0
569	20241010	111800	325228657	1848	1848	1848	1848	1950
570	20241010	111700	321625057	1848	1848	1848	1848	0
571	20241010	111600	321625057	1848	1848	1848	1848	0
572	20241010	111500	321625057	1848	1848	1848	1848	300
573	20241010	111400	321070657	1853	1853	1853	1853	7
574	20241010	111300	321057686	1848	1848	1848	1848	0
575	20241010	111200	321057686	1848	1849	1849	1848	300
576	20241010	111100	320503285	1848	1848	1848	1848	0
577	20241010	111000	320503285	1848	1848	1848	1848	200
578	20241010	110900	320133685	1852	1852	1852	1852	0
579	20241010	110800	320133685	1852	1852	1852	1852	50
580	20241010	110700	320041085	1853	1853	1853	1853	0
581	20241010	110600	320041085	1853	1853	1853	1853	0
582	20241010	110500	320041085	1853	1853	1853	1853	300
583	20241010	110400	319485185	1853	1853	1853	1853	0
584	20241010	110300	319485185	1853	1853	1853	1853	1
585	20241010	110200	319483332	1853	1853	1853	1853	0
586	20241010	110100	319483332	1853	1853	1853	1853	12
587	20241010	110000	319461096	1853	1853	1853	1853	1
588	20241010	105900	319459243	1853	1853	1853	1853	0
589	20241010	105800	319459243	1853	1853	1853	1853	0
590	20241010	105700	319459243	1853	1853	1853	1853	1
591	20241010	105600	319457390	1845	1853	1853	1845	9052
592	20241010	105500	302684042	1854	1853	1854	1853	979
593	20241010	105400	300869945	1853	1853	1853	1853	0
594	20241010	105300	300869945	1853	1853	1853	1853	53
595	20241010	105200	300771736	1853	1853	1853	1853	0
596	20241010	105100	300771736	1853	1853	1853	1853	0
597	20241010	105000	300771736	1853	1850	1853	1844	246
598	20241010	104900	300318082	1851	1851	1851	1851	0
599	20241010	104800	300318082	1851	1851	1851	1851	0
600	20241010	104700	300318082	1851	1853	1853	1851	8
601	20241010	104600	300303260	1853	1853	1853	1853	30
602	20241010	104500	300247670	1853	1853	1853	1853	708
603	20241010	104400	298935746	1853	1853	1853	1853	0
604	20241010	104300	298935746	1853	1843	1855	1842	951
605	20241010	104200	297183332	1849	1849	1849	1849	0
606	20241010	104100	297183332	1849	1849	1849	1849	20
607	20241010	104000	297146352	1849	1849	1849	1849	1
608	20241010	103900	297144503	1843	1843	1843	1843	328
609	20241010	103800	296539999	1842	1842	1842	1842	321
610	20241010	103700	295948717	1842	1842	1842	1842	0
611	20241010	103600	295948717	1842	1842	1842	1842	50
612	20241010	103500	295856617	1842	1842	1842	1842	909
613	20241010	103400	294182239	1842	1842	1842	1842	50
614	20241010	103300	294090139	1853	1855	1855	1853	2
615	20241010	103200	294086431	1859	1859	1859	1859	0
616	20241010	103100	294086431	1859	1859	1859	1859	0
617	20241010	103000	294086431	1859	1846	1859	1846	32
618	20241010	102900	294027203	1859	1859	1859	1859	0
619	20241010	102800	294027203	1859	1846	1860	1838	361
620	20241010	102700	293356903	1837	1840	1840	1835	910
621	20241010	102600	291685938	1846	1846	1846	1846	337
622	20241010	102500	291063836	1838	1840	1840	1838	1900
623	20241010	102400	287568386	1840	1835	1846	1834	556
624	20241010	102300	286546040	1835	1842	1842	1835	3620
625	20241010	102200	279885375	1843	1844	1844	1843	85
626	20241010	102100	279728645	1843	1854	1854	1843	9880
627	20241010	102000	261467537	1855	1855	1855	1855	300
628	20241010	101900	260911037	1866	1866	1866	1866	0
629	20241010	101800	260911037	1866	1859	1866	1855	1134
630	20241010	101700	258802521	1867	1867	1867	1867	0
631	20241010	101600	258802521	1867	1867	1867	1867	302
632	20241010	101500	258238687	1867	1867	1867	1867	400
633	20241010	101400	257491887	1859	1860	1860	1859	1934
634	20241010	101300	253896567	1860	1864	1864	1860	1125
635	20241010	101200	251799615	1864	1859	1864	1859	2859
636	20241010	101100	246481799	1864	1864	1864	1864	0
637	20241010	101000	246481799	1864	1864	1864	1864	0
638	20241010	100900	246481799	1864	1861	1865	1861	1897
639	20241010	100800	242946133	1855	1856	1856	1855	2421
640	20241010	100700	238454450	1865	1856	1865	1856	506
641	20241010	100600	237515260	1856	1856	1856	1856	477
642	20241010	100500	236629948	1856	1865	1865	1856	3
643	20241010	100400	236624362	1855	1855	1855	1855	0
644	20241010	100300	236624362	1855	1855	1855	1855	0
645	20241010	100200	236624362	1855	1863	1863	1855	792
646	20241010	100100	235155178	1856	1863	1863	1856	317
647	20241010	100000	234566662	1863	1863	1863	1863	50
648	20241010	095900	234473512	1863	1863	1863	1863	0
649	20241010	095800	234473512	1863	1863	1863	1863	2
650	20241010	095700	234469786	1864	1865	1868	1864	2596
651	20241010	095600	229630117	1864	1864	1864	1864	0
652	20241010	095500	229630117	1864	1864	1864	1864	0
653	20241010	095400	229630117	1864	1864	1864	1864	794
654	20241010	095300	228150101	1864	1870	1870	1864	3256
655	20241010	095200	222073027	1870	1876	1876	1870	176
656	20241010	095100	221743667	1876	1876	1876	1876	538
657	20241010	095000	220734379	1876	1876	1876	1871	157
658	20241010	094900	220439997	1877	1885	1886	1863	3773
659	20241010	094800	213359055	1885	1883	1886	1875	4189
660	20241010	094700	205469391	1883	1881	1885	1870	1502
661	20241010	094600	202641777	1881	1863	1884	1863	24814
662	20241010	094500	156239859	1864	1858	1864	1858	5062
663	20241010	094400	146813456	1858	1857	1858	1857	9
664	20241010	094300	146796742	1857	1857	1857	1852	36
665	20241010	094200	146730060	1860	1862	1863	1860	2613
666	20241010	094100	141863730	1859	1852	1861	1852	2152
667	20241010	094000	137867522	1850	1849	1850	1849	853
668	20241010	093900	136289572	1848	1846	1848	1846	1550
669	20241010	093800	133425564	1846	1828	1846	1828	201
670	20241010	093700	133054852	1839	1827	1839	1827	434
671	20241010	093600	132256941	1840	1840	1840	1840	0
672	20241010	093500	132256941	1840	1840	1840	1840	364
673	20241010	093400	131587181	1840	1840	1840	1840	1500
674	20241010	093300	128827181	1840	1835	1840	1835	4136
675	20241010	093200	121218190	1835	1826	1835	1826	141
676	20241010	093100	120960679	1826	1827	1827	1826	1127
677	20241010	093000	118901654	1827	1828	1828	1827	4107
678	20241010	092900	111396219	1828	1833	1833	1828	2259
679	20241010	092800	107262898	1833	1833	1833	1833	128
680	20241010	092700	107028274	1831	1832	1832	1831	331
681	20241010	092600	106421913	1833	1833	1833	1833	611
682	20241010	092500	105301950	1845	1845	1845	1845	470
683	20241010	092400	104434800	1848	1849	1849	1848	57
684	20241010	092300	104329414	1848	1843	1849	1843	658
685	20241010	092200	103115410	1843	1833	1843	1833	595
686	20241010	092100	102021969	1833	1832	1833	1832	359
687	20241010	092000	101364180	1830	1830	1830	1827	5810
688	20241010	091900	90741642	1830	1830	1830	1830	710
689	20241010	091800	89442342	1830	1830	1830	1830	0
690	20241010	091700	89442342	1830	1830	1830	1830	50
691	20241010	091600	89350842	1830	1830	1830	1830	300
692	20241010	091500	88801842	1830	1834	1834	1830	1431
693	20241010	091400	86182989	1835	1835	1835	1835	22
694	20241010	091300	86142619	1836	1835	1836	1830	1524
695	20241010	091200	83350334	1835	1835	1835	1835	1093
696	20241010	091100	81344679	1836	1836	1836	1836	40
697	20241010	091000	81271239	1836	1836	1836	1836	1814
698	20241010	090900	77940735	1836	1837	1837	1836	473
699	20241010	090800	77071948	1848	1850	1850	1837	916
700	20241010	090700	75388419	1850	1845	1852	1826	2452
701	20241010	090600	70889624	1839	1850	1850	1839	4051
702	20241010	090500	63421177	1848	1848	1848	1845	6506
703	20241010	090400	51407074	1849	1855	1855	1849	7591
704	20241010	090300	37359968	1867	1864	1867	1854	3544
705	20241010	090200	30762529	1867	1862	1868	1854	9640
706	20241010	090100	12787554	1853	1864	1864	1853	1794
707	20241010	090000	9448806	1864	1863	1864	1850	5077