KissMeData/037330/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	192100	175567805	1585	1585	1585	1585	5292
3	20241017	192000	175567805	1585	1585	1585	1585	0
4	20241017	191900	175567805	1585	1585	1585	1585	0
5	20241017	191800	175567805	1585	1585	1585	1585	0
6	20241017	191700	175567805	1585	1585	1585	1585	0
7	20241017	191600	175567805	1585	1585	1585	1585	0
8	20241017	191500	175567805	1585	1585	1585	1585	0
9	20241017	191400	175567805	1585	1585	1585	1585	0
10	20241017	191300	175567805	1585	1585	1585	1585	0
11	20241017	191200	175567805	1585	1585	1585	1585	0
12	20241017	191100	175567805	1585	1585	1585	1585	0
13	20241017	191000	175567805	1585	1585	1585	1585	0
14	20241017	190900	175567805	1585	1585	1585	1585	0
15	20241017	190800	175567805	1585	1585	1585	1585	0
16	20241017	190700	175567805	1585	1585	1585	1585	0
17	20241017	190600	175567805	1585	1585	1585	1585	0
18	20241017	190500	175567805	1585	1585	1585	1585	0
19	20241017	190400	175567805	1585	1585	1585	1585	0
20	20241017	190300	175567805	1585	1585	1585	1585	0
21	20241017	190200	175567805	1585	1585	1585	1585	0
22	20241017	190100	175567805	1585	1585	1585	1585	0
23	20241017	190000	175567805	1585	1585	1585	1585	0
24	20241017	185900	175567805	1585	1585	1585	1585	0
25	20241017	185800	175567805	1585	1585	1585	1585	0
26	20241017	185700	175567805	1585	1585	1585	1585	0
27	20241017	185600	175567805	1585	1585	1585	1585	0
28	20241017	185500	175567805	1585	1585	1585	1585	0
29	20241017	185400	175567805	1585	1585	1585	1585	0
30	20241017	185300	175567805	1585	1585	1585	1585	0
31	20241017	185200	175567805	1585	1585	1585	1585	0
32	20241017	185100	175567805	1585	1585	1585	1585	5292
33	20241017	185000	175567805	1585	1585	1585	1585	0
34	20241017	184900	175567805	1585	1585	1585	1585	0
35	20241017	184800	175567805	1585	1585	1585	1585	0
36	20241017	184700	175567805	1585	1585	1585	1585	0
37	20241017	184600	175567805	1585	1585	1585	1585	0
38	20241017	184500	175567805	1585	1585	1585	1585	0
39	20241017	184400	175567805	1585	1585	1585	1585	0
40	20241017	184300	175567805	1585	1585	1585	1585	0
41	20241017	184200	175567805	1585	1585	1585	1585	0
42	20241017	184100	175567805	1585	1585	1585	1585	0
43	20241017	184000	175567805	1585	1585	1585	1585	0
44	20241017	183900	175567805	1585	1585	1585	1585	0
45	20241017	183800	175567805	1585	1585	1585	1585	0
46	20241017	183700	175567805	1585	1585	1585	1585	0
47	20241017	183600	175567805	1585	1585	1585	1585	0
48	20241017	183500	175567805	1585	1585	1585	1585	0
49	20241017	183400	175567805	1585	1585	1585	1585	0
50	20241017	183300	175567805	1585	1585	1585	1585	0
51	20241017	183200	175567805	1585	1585	1585	1585	0
52	20241017	183100	175567805	1585	1585	1585	1585	0
53	20241017	183000	175567805	1585	1585	1585	1585	0
54	20241017	182900	175567805	1585	1585	1585	1585	0
55	20241017	182800	175567805	1585	1585	1585	1585	0
56	20241017	182700	175567805	1585	1585	1585	1585	0
57	20241017	182600	175567805	1585	1585	1585	1585	0
58	20241017	182500	175567805	1585	1585	1585	1585	0
59	20241017	182400	175567805	1585	1585	1585	1585	0
60	20241017	182300	175567805	1585	1585	1585	1585	0
61	20241017	182200	175567805	1585	1585	1585	1585	0
62	20241017	182100	175567805	1585	1585	1585	1585	5292
63	20241017	182000	175567805	1585	1585	1585	1585	0
64	20241017	181900	175567805	1585	1585	1585	1585	0
65	20241017	181800	175567805	1585	1585	1585	1585	0
66	20241017	181700	175567805	1585	1585	1585	1585	0
67	20241017	181600	175567805	1585	1585	1585	1585	0
68	20241017	181500	175567805	1585	1585	1585	1585	0
69	20241017	181400	175567805	1585	1585	1585	1585	0
70	20241017	181300	175567805	1585	1585	1585	1585	0
71	20241017	181200	175567805	1585	1585	1585	1585	0
72	20241017	181100	175567805	1585	1585	1585	1585	0
73	20241017	181000	175567805	1585	1585	1585	1585	0
74	20241017	180900	175567805	1585	1585	1585	1585	0
75	20241017	180800	175567805	1585	1585	1585	1585	0
76	20241017	180700	175567805	1585	1585	1585	1585	0
77	20241017	180600	175567805	1585	1585	1585	1585	0
78	20241017	180500	175567805	1585	1585	1585	1585	0
79	20241017	180400	175567805	1585	1585	1585	1585	0
80	20241017	180300	175567805	1585	1585	1585	1585	0
81	20241017	180200	175567805	1585	1585	1585	1585	0
82	20241017	180100	175567805	1585	1585	1585	1585	0
83	20241017	180000	175567805	1585	1585	1585	1585	0
84	20241017	175900	175567805	1585	1585	1585	1585	0
85	20241017	175800	175567805	1585	1585	1585	1585	0
86	20241017	175700	175567805	1585	1585	1585	1585	0
87	20241017	175600	175567805	1585	1585	1585	1585	0
88	20241017	175500	175567805	1585	1585	1585	1585	0
89	20241017	175400	175567805	1585	1585	1585	1585	0
90	20241017	175300	175567805	1585	1585	1585	1585	0
91	20241017	175200	175567805	1585	1585	1585	1585	0
92	20241017	175100	175567805	1585	1585	1585	1585	5292
93	20241017	175000	175567805	1585	1585	1585	1585	0
94	20241017	174900	175567805	1585	1585	1585	1585	0
95	20241017	174800	175567805	1585	1585	1585	1585	0
96	20241017	174700	175567805	1585	1585	1585	1585	0
97	20241017	174600	175567805	1585	1585	1585	1585	0
98	20241017	174500	175567805	1585	1585	1585	1585	0
99	20241017	174400	175567805	1585	1585	1585	1585	0
100	20241017	174300	175567805	1585	1585	1585	1585	0
101	20241017	174200	175567805	1585	1585	1585	1585	0
102	20241017	174100	175567805	1585	1585	1585	1585	0
103	20241017	174000	175567805	1585	1585	1585	1585	0
104	20241017	173900	175567805	1585	1585	1585	1585	0
105	20241017	173800	175567805	1585	1585	1585	1585	0
106	20241017	173700	175567805	1585	1585	1585	1585	0
107	20241017	173600	175567805	1585	1585	1585	1585	0
108	20241017	173500	175567805	1585	1585	1585	1585	0
109	20241017	173400	175567805	1585	1585	1585	1585	0
110	20241017	173300	175567805	1585	1585	1585	1585	0
111	20241017	173200	175567805	1585	1585	1585	1585	0
112	20241017	173100	175567805	1585	1585	1585	1585	0
113	20241017	173000	175567805	1585	1585	1585	1585	0
114	20241017	172900	175567805	1585	1585	1585	1585	0
115	20241017	172800	175567805	1585	1585	1585	1585	0
116	20241017	172700	175567805	1585	1585	1585	1585	0
117	20241017	172600	175567805	1585	1585	1585	1585	0
118	20241017	172500	175567805	1585	1585	1585	1585	0
119	20241017	172400	175567805	1585	1585	1585	1585	0
120	20241017	172300	175567805	1585	1585	1585	1585	0
121	20241017	172200	175567805	1585	1585	1585	1585	0
122	20241017	172100	175567805	1585	1585	1585	1585	5292
123	20241017	172000	175567805	1585	1585	1585	1585	0
124	20241017	171900	175567805	1585	1585	1585	1585	0
125	20241017	171800	175567805	1585	1585	1585	1585	0
126	20241017	171700	175567805	1585	1585	1585	1585	0
127	20241017	171600	175567805	1585	1585	1585	1585	0
128	20241017	171500	175567805	1585	1585	1585	1585	0
129	20241017	171400	175567805	1585	1585	1585	1585	0
130	20241017	171300	175567805	1585	1585	1585	1585	0
131	20241017	171200	175567805	1585	1585	1585	1585	0
132	20241017	171100	175567805	1585	1585	1585	1585	0
133	20241017	171000	175567805	1585	1585	1585	1585	0
134	20241017	170900	175567805	1585	1585	1585	1585	0
135	20241017	170800	175567805	1585	1585	1585	1585	0
136	20241017	170700	175567805	1585	1585	1585	1585	0
137	20241017	170600	175567805	1585	1585	1585	1585	0
138	20241017	170500	175567805	1585	1585	1585	1585	0
139	20241017	170400	175567805	1585	1585	1585	1585	0
140	20241017	170300	175567805	1585	1585	1585	1585	0
141	20241017	170200	175567805	1585	1585	1585	1585	0
142	20241017	170100	175567805	1585	1585	1585	1585	0
143	20241017	170000	175567805	1585	1585	1585	1585	0
144	20241017	165900	175567805	1585	1585	1585	1585	0
145	20241017	165800	175567805	1585	1585	1585	1585	0
146	20241017	165700	175567805	1585	1585	1585	1585	0
147	20241017	165600	175567805	1585	1585	1585	1585	0
148	20241017	165500	175567805	1585	1585	1585	1585	0
149	20241017	165400	175567805	1585	1585	1585	1585	0
150	20241017	165300	175567805	1585	1585	1585	1585	0
151	20241017	165200	175567805	1585	1585	1585	1585	0
152	20241017	165100	175567805	1585	1585	1585	1585	5292
153	20241017	165000	175567805	1585	1585	1585	1585	0
154	20241017	164900	175567805	1585	1585	1585	1585	0
155	20241017	164800	175567805	1585	1585	1585	1585	0
156	20241017	164700	175567805	1585	1585	1585	1585	0
157	20241017	164600	175567805	1585	1585	1585	1585	0
158	20241017	164500	175567805	1585	1585	1585	1585	0
159	20241017	164400	175567805	1585	1585	1585	1585	0
160	20241017	164300	175567805	1585	1585	1585	1585	0
161	20241017	164200	175567805	1585	1585	1585	1585	0
162	20241017	164100	175567805	1585	1585	1585	1585	0
163	20241017	164000	175567805	1585	1585	1585	1585	0
164	20241017	163900	175567805	1585	1585	1585	1585	0
165	20241017	163800	175567805	1585	1585	1585	1585	0
166	20241017	163700	175567805	1585	1585	1585	1585	0
167	20241017	163600	175567805	1585	1585	1585	1585	0
168	20241017	163500	175567805	1585	1585	1585	1585	0
169	20241017	163400	175567805	1585	1585	1585	1585	0
170	20241017	163300	175567805	1585	1585	1585	1585	0
171	20241017	163200	175567805	1585	1585	1585	1585	0
172	20241017	163100	175567805	1585	1585	1585	1585	0
173	20241017	163000	175567805	1585	1585	1585	1585	0
174	20241017	162900	175567805	1585	1585	1585	1585	0
175	20241017	162800	175567805	1585	1585	1585	1585	0
176	20241017	162700	175567805	1585	1585	1585	1585	0
177	20241017	162600	175567805	1585	1585	1585	1585	0
178	20241017	162500	175567805	1585	1585	1585	1585	0
179	20241017	162400	175567805	1585	1585	1585	1585	0
180	20241017	162300	175567805	1585	1585	1585	1585	0
181	20241017	162200	175567805	1585	1585	1585	1585	0
182	20241017	162100	175567805	1585	1585	1585	1585	5292
183	20241017	162000	175567805	1585	1585	1585	1585	0
184	20241017	161900	175567805	1585	1585	1585	1585	0
185	20241017	161800	175567805	1585	1585	1585	1585	0
186	20241017	161700	175567805	1585	1585	1585	1585	0
187	20241017	161600	175567805	1585	1585	1585	1585	0
188	20241017	161500	175567805	1585	1585	1585	1585	0
189	20241017	161400	175567805	1585	1585	1585	1585	0
190	20241017	161300	175567805	1585	1585	1585	1585	0
191	20241017	161200	175567805	1585	1585	1585	1585	0
192	20241017	161100	175567805	1585	1585	1585	1585	0
193	20241017	161000	175567805	1585	1585	1585	1585	0
194	20241017	160900	175567805	1585	1585	1585	1585	0
195	20241017	160800	175567805	1585	1585	1585	1585	0
196	20241017	160700	175567805	1585	1585	1585	1585	0
197	20241017	160600	175567805	1585	1585	1585	1585	0
198	20241017	160500	175567805	1585	1585	1585	1585	0
199	20241017	160400	175567805	1585	1585	1585	1585	0
200	20241017	160300	175567805	1585	1585	1585	1585	0
201	20241017	160200	175567805	1585	1585	1585	1585	0
202	20241017	160100	175567805	1585	1585	1585	1585	0
203	20241017	160000	175567805	1585	1585	1585	1585	0
204	20241017	155900	175567805	1585	1585	1585	1585	0
205	20241017	155800	175567805	1585	1585	1585	1585	0
206	20241017	155700	175567805	1585	1585	1585	1585	0
207	20241017	155600	175567805	1585	1585	1585	1585	0
208	20241017	155500	175567805	1585	1585	1585	1585	0
209	20241017	155400	175567805	1585	1585	1585	1585	0
210	20241017	155300	175567805	1585	1585	1585	1585	0
211	20241017	155200	175567805	1585	1585	1585	1585	0
212	20241017	155100	175567805	1585	1585	1585	1585	5292
213	20241017	155000	175567805	1585	1585	1585	1585	0
214	20241017	154900	175567805	1585	1585	1585	1585	0
215	20241017	154800	175567805	1585	1585	1585	1585	0
216	20241017	154700	175567805	1585	1585	1585	1585	0
217	20241017	154600	175567805	1585	1585	1585	1585	0
218	20241017	154500	175567805	1585	1585	1585	1585	0
219	20241017	154400	175567805	1585	1585	1585	1585	0
220	20241017	154300	175567805	1585	1585	1585	1585	0
221	20241017	154200	175567805	1585	1585	1585	1585	0
222	20241017	154100	175567805	1585	1585	1585	1585	0
223	20241017	154000	175567805	1585	1585	1585	1585	0
224	20241017	153900	175567805	1585	1585	1585	1585	0
225	20241017	153800	175567805	1585	1585	1585	1585	0
226	20241017	153700	175567805	1585	1585	1585	1585	0
227	20241017	153600	175567805	1585	1585	1585	1585	0
228	20241017	153500	175567805	1585	1585	1585	1585	0
229	20241017	153400	175567805	1585	1585	1585	1585	0
230	20241017	153300	175567805	1585	1585	1585	1585	0
231	20241017	153200	175567805	1585	1585	1585	1585	0
232	20241017	153100	175567805	1585	1585	1585	1585	0
233	20241017	153000	175567805	1585	1585	1585	1585	5292
234	20241017	152900	167179985	1592	1592	1592	1592	0
235	20241017	152800	167179985	1592	1592	1592	1592	0
236	20241017	152700	167179985	1592	1592	1592	1592	0
237	20241017	152600	167179985	1592	1592	1592	1592	0
238	20241017	152500	167179985	1592	1592	1592	1592	0
239	20241017	152400	167179985	1592	1592	1592	1592	0
240	20241017	152300	167179985	1592	1592	1592	1592	0
241	20241017	152200	167179985	1592	1592	1592	1592	0
242	20241017	152100	167179985	1592	1592	1592	1592	0
243	20241017	152000	167179985	1592	1592	1592	1592	0
244	20241017	151900	167179985	1592	1592	1592	1592	0
245	20241017	151800	167179985	1592	1592	1592	1592	0
246	20241017	151700	167179985	1592	1592	1592	1592	0
247	20241017	151600	167179985	1592	1592	1592	1592	0
248	20241017	151500	167179985	1592	1592	1592	1592	0
249	20241017	151400	167179985	1592	1592	1592	1592	0
250	20241017	151300	167179985	1592	1592	1592	1592	3
251	20241017	151200	167175209	1592	1592	1592	1592	1
252	20241017	151100	167173617	1583	1583	1583	1583	1
253	20241017	151000	167172034	1593	1593	1593	1593	0
254	20241017	150900	167172034	1593	1593	1593	1593	0
255	20241017	150800	167172034	1593	1593	1593	1593	0
256	20241017	150700	167172034	1593	1593	1593	1593	0
257	20241017	150600	167172034	1593	1593	1593	1593	12
258	20241017	150500	167152918	1582	1582	1582	1582	5
259	20241017	150400	167145008	1582	1587	1587	1582	996
260	20241017	150300	165565952	1594	1594	1594	1594	0
261	20241017	150200	165565952	1594	1594	1594	1594	0
262	20241017	150100	165565952	1594	1594	1594	1594	0
263	20241017	150000	165565952	1594	1594	1594	1594	0
264	20241017	145900	165565952	1594	1594	1594	1594	0
265	20241017	145800	165565952	1594	1594	1594	1594	0
266	20241017	145700	165565952	1594	1594	1594	1594	1
267	20241017	145600	165564358	1594	1594	1594	1594	0
268	20241017	145500	165564358	1594	1594	1594	1594	0
269	20241017	145400	165564358	1594	1594	1594	1594	5
270	20241017	145300	165556388	1593	1590	1593	1587	216
271	20241017	145200	165213159	1593	1593	1593	1593	0
272	20241017	145100	165213159	1593	1593	1593	1593	200
273	20241017	145000	164894559	1595	1595	1595	1595	0
274	20241017	144900	164894559	1595	1595	1595	1595	1
275	20241017	144800	164892964	1596	1596	1596	1596	0
276	20241017	144700	164892964	1596	1596	1596	1596	0
277	20241017	144600	164892964	1596	1596	1596	1596	0
278	20241017	144500	164892964	1596	1596	1596	1596	0
279	20241017	144400	164892964	1596	1596	1596	1596	0
280	20241017	144300	164892964	1596	1596	1596	1596	0
281	20241017	144200	164892964	1596	1596	1596	1596	0
282	20241017	144100	164892964	1596	1596	1596	1596	70
283	20241017	144000	164781244	1591	1591	1591	1591	0
284	20241017	143900	164781244	1591	1591	1591	1591	0
285	20241017	143800	164781244	1591	1591	1591	1591	128
286	20241017	143700	164577596	1596	1596	1596	1596	0
287	20241017	143600	164577596	1596	1596	1596	1596	0
288	20241017	143500	164577596	1596	1596	1596	1596	0
289	20241017	143400	164577596	1596	1596	1596	1596	0
290	20241017	143300	164577596	1596	1596	1596	1596	2
291	20241017	143200	164574404	1596	1596	1596	1596	0
292	20241017	143100	164574404	1596	1596	1596	1596	0
293	20241017	143000	164574404	1596	1596	1596	1596	0
294	20241017	142900	164574404	1596	1596	1596	1596	0
295	20241017	142800	164574404	1596	1596	1596	1596	0
296	20241017	142700	164574404	1596	1592	1596	1592	112
297	20241017	142600	164396052	1596	1596	1596	1596	0
298	20241017	142500	164396052	1596	1596	1596	1596	0
299	20241017	142400	164396052	1596	1596	1596	1596	0
300	20241017	142300	164396052	1596	1596	1596	1596	0
301	20241017	142200	164396052	1596	1596	1596	1596	3
302	20241017	142100	164391264	1591	1591	1591	1591	0
303	20241017	142000	164391264	1591	1591	1591	1591	5
304	20241017	141900	164383309	1596	1596	1596	1596	0
305	20241017	141800	164383309	1596	1596	1596	1596	0
306	20241017	141700	164383309	1596	1596	1596	1596	0
307	20241017	141600	164383309	1596	1596	1596	1596	0
308	20241017	141500	164383309	1596	1596	1596	1596	0
309	20241017	141400	164383309	1596	1596	1596	1596	0
310	20241017	141300	164383309	1596	1596	1596	1596	0
311	20241017	141200	164383309	1596	1596	1596	1596	0
312	20241017	141100	164383309	1596	1596	1596	1596	0
313	20241017	141000	164383309	1596	1596	1596	1596	0
314	20241017	140900	164383309	1596	1596	1596	1596	1
315	20241017	140800	164381713	1596	1596	1596	1596	0
316	20241017	140700	164381713	1596	1596	1596	1596	0
317	20241017	140600	164381713	1596	1596	1596	1596	0
318	20241017	140500	164381713	1596	1596	1596	1596	1
319	20241017	140400	164380117	1597	1597	1597	1597	0
320	20241017	140300	164380117	1597	1597	1597	1597	0
321	20241017	140200	164380117	1597	1597	1597	1597	0
322	20241017	140100	164380117	1597	1597	1597	1597	0
323	20241017	140000	164380117	1597	1597	1597	1597	0
324	20241017	135900	164380117	1597	1597	1597	1597	300
325	20241017	135800	163901017	1597	1597	1597	1597	100
326	20241017	135700	163741317	1597	1597	1597	1597	0
327	20241017	135600	163741317	1597	1597	1597	1597	0
328	20241017	135500	163741317	1597	1597	1597	1597	0
329	20241017	135400	163741317	1597	1597	1597	1597	0
330	20241017	135300	163741317	1597	1597	1597	1597	0
331	20241017	135200	163741317	1597	1597	1597	1597	0
332	20241017	135100	163741317	1597	1597	1597	1597	10
333	20241017	135000	163725347	1588	1588	1588	1588	0
334	20241017	134900	163725347	1588	1588	1588	1588	1
335	20241017	134800	163723759	1597	1597	1597	1597	0
336	20241017	134700	163723759	1597	1597	1597	1597	0
337	20241017	134600	163723759	1597	1597	1597	1597	5
338	20241017	134500	163715774	1590	1590	1590	1590	0
339	20241017	134400	163715774	1590	1590	1590	1590	450
340	20241017	134300	163000274	1590	1590	1590	1590	0
341	20241017	134200	163000274	1590	1590	1590	1590	0
342	20241017	134100	163000274	1590	1590	1590	1590	0
343	20241017	134000	163000274	1590	1590	1590	1590	0
344	20241017	133900	163000274	1590	1590	1590	1590	0
345	20241017	133800	163000274	1590	1590	1590	1590	0
346	20241017	133700	163000274	1590	1590	1590	1590	0
347	20241017	133600	163000274	1590	1590	1590	1590	0
348	20241017	133500	163000274	1590	1590	1590	1590	0
349	20241017	133400	163000274	1590	1590	1590	1590	0
350	20241017	133300	163000274	1590	1590	1590	1590	0
351	20241017	133200	163000274	1590	1590	1590	1590	0
352	20241017	133100	163000274	1590	1590	1590	1590	8
353	20241017	133000	162987554	1590	1590	1590	1590	0
354	20241017	132900	162987554	1590	1590	1590	1590	1100
355	20241017	132800	161238554	1588	1588	1588	1588	1
356	20241017	132700	161236966	1588	1588	1588	1588	0
357	20241017	132600	161236966	1588	1588	1588	1588	0
358	20241017	132500	161236966	1588	1588	1588	1588	165
359	20241017	132400	160974946	1588	1588	1588	1588	0
360	20241017	132300	160974946	1588	1588	1588	1588	0
361	20241017	132200	160974946	1588	1588	1588	1588	1
362	20241017	132100	160973358	1590	1590	1590	1590	0
363	20241017	132000	160973358	1590	1590	1590	1590	0
364	20241017	131900	160973358	1590	1590	1590	1590	0
365	20241017	131800	160973358	1590	1590	1590	1590	2
366	20241017	131700	160970178	1588	1588	1588	1588	0
367	20241017	131600	160970178	1588	1588	1588	1588	300
368	20241017	131500	160493778	1590	1590	1590	1590	0
369	20241017	131400	160493778	1590	1590	1590	1590	0
370	20241017	131300	160493778	1590	1590	1590	1590	1
371	20241017	131200	160492188	1588	1588	1589	1587	613
372	20241017	131100	159518698	1581	1581	1581	1581	403
373	20241017	131000	158881555	1581	1581	1581	1581	5
374	20241017	130900	158873650	1598	1611	1611	1570	22019
375	20241017	130800	124096385	1611	1611	1611	1611	122
376	20241017	130700	123899843	1612	1612	1612	1612	0
377	20241017	130600	123899843	1612	1612	1612	1612	0
378	20241017	130500	123899843	1612	1612	1612	1612	0
379	20241017	130400	123899843	1612	1612	1612	1612	0
380	20241017	130300	123899843	1612	1612	1612	1612	0
381	20241017	130200	123899843	1612	1612	1612	1612	0
382	20241017	130100	123899843	1612	1612	1612	1612	0
383	20241017	130000	123899843	1612	1608	1612	1608	6
384	20241017	125900	123890191	1612	1612	1612	1612	5
385	20241017	125800	123882131	1614	1614	1614	1614	0
386	20241017	125700	123882131	1614	1611	1614	1611	723
387	20241017	125600	122716523	1614	1614	1614	1614	0
388	20241017	125500	122716523	1614	1613	1614	1613	400
389	20241017	125400	122070942	1613	1613	1613	1613	0
390	20241017	125300	122070942	1613	1613	1613	1613	0
391	20241017	125200	122070942	1613	1613	1613	1613	0
392	20241017	125100	122070942	1613	1613	1613	1613	0
393	20241017	125000	122070942	1613	1613	1613	1613	0
394	20241017	124900	122070942	1613	1613	1613	1613	0
395	20241017	124800	122070942	1613	1613	1613	1613	0
396	20241017	124700	122070942	1613	1613	1613	1613	0
397	20241017	124600	122070942	1613	1613	1613	1613	0
398	20241017	124500	122070942	1613	1613	1613	1613	0
399	20241017	124400	122070942	1613	1613	1613	1613	0
400	20241017	124300	122070942	1613	1613	1613	1613	0
401	20241017	124200	122070942	1613	1613	1613	1613	55
402	20241017	124100	121982227	1613	1613	1613	1613	0
403	20241017	124000	121982227	1613	1613	1613	1613	0
404	20241017	123900	121982227	1613	1613	1613	1613	0
405	20241017	123800	121982227	1613	1613	1613	1613	0
406	20241017	123700	121982227	1613	1613	1613	1613	0
407	20241017	123600	121982227	1613	1613	1613	1613	0
408	20241017	123500	121982227	1613	1613	1613	1613	0
409	20241017	123400	121982227	1613	1613	1613	1613	0
410	20241017	123300	121982227	1613	1613	1613	1613	0
411	20241017	123200	121982227	1613	1613	1613	1613	0
412	20241017	123100	121982227	1613	1613	1613	1613	0
413	20241017	123000	121982227	1613	1613	1613	1613	0
414	20241017	122900	121982227	1613	1613	1613	1613	0
415	20241017	122800	121982227	1613	1613	1613	1613	0
416	20241017	122700	121982227	1613	1613	1613	1613	0
417	20241017	122600	121982227	1613	1613	1613	1613	0
418	20241017	122500	121982227	1613	1613	1613	1613	0
419	20241017	122400	121982227	1613	1613	1613	1613	0
420	20241017	122300	121982227	1613	1613	1613	1613	0
421	20241017	122200	121982227	1613	1613	1613	1613	0
422	20241017	122100	121982227	1613	1613	1613	1613	50
423	20241017	122000	121901577	1613	1613	1613	1613	0
424	20241017	121900	121901577	1613	1613	1613	1613	50
425	20241017	121800	121820927	1613	1613	1613	1613	0
426	20241017	121700	121820927	1613	1613	1613	1613	100
427	20241017	121600	121659627	1613	1613	1613	1613	50
428	20241017	121500	121578977	1613	1613	1613	1613	0
429	20241017	121400	121578977	1613	1613	1613	1613	0
430	20241017	121300	121578977	1613	1613	1613	1613	0
431	20241017	121200	121578977	1613	1613	1613	1613	0
432	20241017	121100	121578977	1613	1613	1613	1613	1
433	20241017	121000	121577364	1613	1613	1613	1613	0
434	20241017	120900	121577364	1613	1613	1613	1613	0
435	20241017	120800	121577364	1613	1613	1613	1613	200
436	20241017	120700	121254764	1613	1613	1613	1613	0
437	20241017	120600	121254764	1613	1613	1613	1613	0
438	20241017	120500	121254764	1613	1613	1613	1613	0
439	20241017	120400	121254764	1613	1613	1613	1613	0
440	20241017	120300	121254764	1613	1613	1613	1613	0
441	20241017	120200	121254764	1613	1613	1613	1613	0
442	20241017	120100	121254764	1613	1613	1613	1613	0
443	20241017	120000	121254764	1613	1613	1613	1613	0
444	20241017	115900	121254764	1613	1613	1613	1613	0
445	20241017	115800	121254764	1613	1613	1613	1613	0
446	20241017	115700	121254764	1613	1613	1613	1613	1
447	20241017	115600	121253151	1613	1613	1613	1613	0
448	20241017	115500	121253151	1613	1613	1613	1613	0
449	20241017	115400	121253151	1613	1613	1613	1613	0
450	20241017	115300	121253151	1613	1613	1613	1613	0
451	20241017	115200	121253151	1613	1613	1613	1613	0
452	20241017	115100	121253151	1613	1613	1613	1613	0
453	20241017	115000	121253151	1613	1613	1613	1613	12
454	20241017	114900	121233795	1605	1605	1605	1605	19
455	20241017	114800	121203300	1606	1606	1606	1606	0
456	20241017	114700	121203300	1606	1606	1606	1606	1
457	20241017	114600	121201694	1607	1609	1609	1607	3
458	20241017	114500	121196870	1612	1612	1612	1612	0
459	20241017	114400	121196870	1612	1612	1612	1612	0
460	20241017	114300	121196870	1612	1612	1612	1612	0
461	20241017	114200	121196870	1612	1612	1612	1612	0
462	20241017	114100	121196870	1612	1612	1612	1612	2
463	20241017	114000	121193646	1600	1603	1603	1599	7290
464	20241017	113900	109525129	1602	1615	1615	1602	468
465	20241017	113800	108775175	1616	1617	1617	1616	2
466	20241017	113700	108771942	1626	1626	1626	1626	0
467	20241017	113600	108771942	1626	1626	1626	1626	0
468	20241017	113500	108771942	1626	1626	1626	1626	0
469	20241017	113400	108771942	1626	1626	1626	1626	0
470	20241017	113300	108771942	1626	1626	1626	1626	0
471	20241017	113200	108771942	1626	1626	1626	1626	0
472	20241017	113100	108771942	1626	1620	1626	1620	271
473	20241017	113000	108331351	1619	1618	1619	1618	8
474	20241017	112900	108318403	1617	1612	1617	1612	8
475	20241017	112800	108305489	1600	1616	1616	1600	1100
476	20241017	112700	106532505	1616	1628	1628	1615	1248
477	20241017	112600	104513849	1628	1629	1629	1628	65
478	20241017	112500	104408026	1630	1630	1630	1630	0
479	20241017	112400	104408026	1630	1630	1630	1630	3
480	20241017	112300	104403136	1630	1630	1630	1630	1567
481	20241017	112200	101848926	1632	1632	1632	1632	0
482	20241017	112100	101848926	1632	1632	1632	1632	1
483	20241017	112000	101847294	1632	1632	1632	1632	1
484	20241017	111900	101845662	1631	1631	1631	1631	0
485	20241017	111800	101845662	1631	1630	1631	1630	161
486	20241017	111700	101583115	1630	1630	1630	1630	106
487	20241017	111600	101410335	1630	1630	1630	1630	0
488	20241017	111500	101410335	1630	1630	1630	1630	0
489	20241017	111400	101410335	1630	1630	1630	1630	0
490	20241017	111300	101410335	1630	1630	1630	1630	10
491	20241017	111200	101394035	1631	1631	1631	1631	35
492	20241017	111100	101336950	1632	1632	1632	1632	0
493	20241017	111000	101336950	1632	1632	1632	1632	0
494	20241017	110900	101336950	1632	1632	1632	1632	0
495	20241017	110800	101336950	1632	1632	1632	1632	1
496	20241017	110700	101335318	1633	1634	1634	1633	2
497	20241017	110600	101332051	1634	1634	1634	1634	0
498	20241017	110500	101332051	1634	1634	1634	1634	2
499	20241017	110400	101328783	1635	1635	1635	1635	1
500	20241017	110300	101327148	1643	1643	1643	1643	0
501	20241017	110200	101327148	1643	1643	1643	1643	0
502	20241017	110100	101327148	1643	1643	1643	1643	0
503	20241017	110000	101327148	1643	1643	1643	1643	5
504	20241017	105900	101318933	1635	1635	1635	1635	1
505	20241017	105800	101317298	1644	1644	1644	1642	3
506	20241017	105700	101312368	1642	1641	1644	1641	11
507	20241017	105600	101294297	1631	1631	1631	1631	16
508	20241017	105500	101268201	1637	1637	1637	1637	0
509	20241017	105400	101268201	1637	1637	1637	1637	0
510	20241017	105300	101268201	1637	1637	1637	1637	0
511	20241017	105200	101268201	1637	1637	1637	1637	0
512	20241017	105100	101268201	1637	1637	1637	1637	0
513	20241017	105000	101268201	1637	1634	1637	1629	308
514	20241017	104900	100766416	1637	1637	1637	1637	1
515	20241017	104800	100764779	1636	1637	1637	1636	2
516	20241017	104700	100761506	1639	1639	1639	1639	0
517	20241017	104600	100761506	1639	1639	1639	1639	0
518	20241017	104500	100761506	1639	1639	1639	1639	0
519	20241017	104400	100761506	1639	1639	1639	1639	1
520	20241017	104300	100759867	1638	1638	1638	1638	0
521	20241017	104200	100759867	1638	1638	1638	1638	1
522	20241017	104100	100758229	1639	1640	1640	1639	4
523	20241017	104000	100751672	1640	1640	1640	1640	1
524	20241017	103900	100750032	1644	1635	1644	1635	35
525	20241017	103800	100692762	1644	1644	1644	1644	1
526	20241017	103700	100691118	1644	1643	1644	1643	18
527	20241017	103600	100661542	1635	1635	1635	1635	35
528	20241017	103500	100604317	1636	1636	1636	1636	0
529	20241017	103400	100604317	1636	1636	1636	1636	0
530	20241017	103300	100604317	1636	1644	1644	1636	28
531	20241017	103200	100558438	1645	1645	1645	1645	0
532	20241017	103100	100558438	1645	1645	1645	1645	1
533	20241017	103000	100556793	1644	1644	1644	1644	1
534	20241017	102900	100555149	1638	1638	1638	1638	0
535	20241017	102800	100555149	1638	1638	1638	1638	0
536	20241017	102700	100555149	1638	1637	1649	1637	1329
537	20241017	102600	98378821	1638	1643	1644	1638	610
538	20241017	102500	97376217	1644	1645	1645	1644	12
539	20241017	102400	97356480	1655	1655	1655	1655	1
540	20241017	102300	97354825	1657	1657	1657	1657	1
541	20241017	102200	97353168	1659	1657	1659	1656	822
542	20241017	102100	95989570	1647	1647	1647	1647	0
543	20241017	102000	95989570	1647	1647	1647	1647	897
544	20241017	101900	94512211	1647	1659	1659	1647	3045
545	20241017	101800	89488447	1658	1656	1660	1654	180
546	20241017	101700	89190338	1656	1645	1656	1645	3661
547	20241017	101600	83130391	1644	1644	1644	1644	222
548	20241017	101500	82765423	1642	1642	1642	1641	545
549	20241017	101400	81870573	1643	1643	1643	1643	100
550	20241017	101300	81706273	1643	1642	1643	1639	48
551	20241017	101200	81627441	1630	1644	1644	1630	776
552	20241017	101100	80359005	1645	1645	1645	1645	400
553	20241017	101000	79701005	1646	1635	1646	1635	552
554	20241017	100900	78798375	1635	1646	1646	1635	343
555	20241017	100800	78237507	1635	1647	1658	1634	3986
556	20241017	100700	71718464	1635	1632	1649	1632	1667
557	20241017	100600	68986214	1631	1657	1657	1631	4664
558	20241017	100500	61318460	1645	1639	1700	1639	17306
559	20241017	100400	32439807	1639	1622	1639	1622	510
560	20241017	100300	31609152	1621	1621	1621	1621	1
561	20241017	100200	31607531	1628	1628	1628	1628	8
562	20241017	100100	31594507	1629	1629	1629	1629	0
563	20241017	100000	31594507	1629	1629	1629	1629	0
564	20241017	095900	31594507	1629	1629	1629	1629	0
565	20241017	095800	31594507	1629	1629	1629	1629	0
566	20241017	095700	31594507	1629	1629	1629	1629	6
567	20241017	095600	31584733	1629	1629	1629	1629	328
568	20241017	095500	31050421	1629	1610	1629	1610	88
569	20241017	095400	30907510	1609	1604	1609	1604	174
570	20241017	095300	30628319	1583	1628	1628	1575	2937
571	20241017	095200	25952966	1639	1639	1639	1639	0
572	20241017	095100	25952966	1639	1638	1639	1638	20
573	20241017	095000	25920205	1629	1629	1629	1629	0
574	20241017	094900	25920205	1629	1629	1629	1629	0
575	20241017	094800	25920205	1629	1629	1629	1629	0
576	20241017	094700	25920205	1629	1629	1629	1629	64
577	20241017	094600	25815949	1630	1631	1631	1630	10
578	20241017	094500	25799646	1631	1631	1631	1631	0
579	20241017	094400	25799646	1631	1638	1638	1631	656
580	20241017	094300	24729638	1640	1643	1643	1640	302
581	20241017	094200	24234355	1640	1640	1640	1640	0
582	20241017	094100	24234355	1640	1643	1643	1640	20
583	20241017	094000	24201525	1644	1644	1644	1644	23
584	20241017	093900	24163713	1644	1644	1644	1644	1
585	20241017	093800	24162069	1639	1639	1639	1639	1
586	20241017	093700	24160430	1636	1640	1640	1636	896
587	20241017	093600	22692764	1644	1644	1644	1644	510
588	20241017	093500	21854324	1645	1624	1645	1624	5561
589	20241017	093400	12815090	1624	1620	1624	1619	1273
590	20241017	093300	10753595	1620	1620	1620	1620	0
591	20241017	093200	10753595	1620	1619	1620	1619	501
592	20241017	093100	9941979	1620	1620	1620	1620	1000
593	20241017	093000	8321979	1623	1623	1623	1623	0
594	20241017	092900	8321979	1623	1620	1623	1620	10
595	20241017	092800	8305762	1608	1610	1610	1608	159
596	20241017	092700	8049978	1621	1620	1621	1620	3100
597	20241017	092600	3024948	1621	1621	1621	1621	0
598	20241017	092500	3024948	1621	1621	1621	1621	0
599	20241017	092400	3024948	1621	1619	1621	1619	1000
600	20241017	092300	1404273	1620	1605	1620	1605	500
601	20241017	092200	594975	1605	1605	1605	1605	0
602	20241017	092100	594975	1605	1605	1605	1605	0
603	20241017	092000	594975	1605	1605	1605	1605	0
604	20241017	091900	594975	1605	1605	1605	1605	0
605	20241017	091800	594975	1605	1603	1605	1602	19
606	20241017	091700	564499	1604	1605	1605	1604	9
607	20241017	091600	550056	1605	1605	1605	1605	2
608	20241017	091500	546846	1606	1607	1607	1606	4
609	20241017	091400	540420	1620	1620	1620	1620	0
610	20241017	091300	540420	1620	1620	1620	1620	0
611	20241017	091200	540420	1620	1620	1620	1620	0
612	20241017	091100	540420	1620	1618	1620	1618	23
613	20241017	091000	503202	1618	1609	1618	1609	72
614	20241017	090900	387204	1610	1609	1610	1609	30
615	20241017	090800	338924	1598	1600	1600	1598	200
616	20241017	090700	19320	1610	1610	1610	1610	0
617	20241017	090600	19320	1610	1610	1610	1610	0
618	20241017	090500	19320	1610	1610	1610	1610	0
619	20241017	090400	19320	1610	1610	1610	1610	0
620	20241017	090300	19320	1610	1610	1610	1610	0
621	20241017	090200	19320	1610	1610	1610	1610	0
622	20241017	090100	19320	1610	1610	1610	1610	0
623	20241017	090000	19320	1610	1610	1610	1610	12