KissMeData/009190/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	185200	339656069	1680	1680	1680	1680	1863
3	20241023	185100	339656069	1680	1680	1680	1680	0
4	20241023	185000	339656069	1680	1680	1680	1680	0
5	20241023	184900	339656069	1680	1680	1680	1680	0
6	20241023	184800	339656069	1680	1680	1680	1680	0
7	20241023	184700	339656069	1680	1680	1680	1680	0
8	20241023	184600	339656069	1680	1680	1680	1680	0
9	20241023	184500	339656069	1680	1680	1680	1680	0
10	20241023	184400	339656069	1680	1680	1680	1680	0
11	20241023	184300	339656069	1680	1680	1680	1680	0
12	20241023	184200	339656069	1680	1680	1680	1680	0
13	20241023	184100	339656069	1680	1680	1680	1680	0
14	20241023	184000	339656069	1680	1680	1680	1680	0
15	20241023	183900	339656069	1680	1680	1680	1680	0
16	20241023	183800	339656069	1680	1680	1680	1680	0
17	20241023	183700	339656069	1680	1680	1680	1680	0
18	20241023	183600	339656069	1680	1680	1680	1680	0
19	20241023	183500	339656069	1680	1680	1680	1680	0
20	20241023	183400	339656069	1680	1680	1680	1680	0
21	20241023	183300	339656069	1680	1680	1680	1680	0
22	20241023	183200	339656069	1680	1680	1680	1680	0
23	20241023	183100	339656069	1680	1680	1680	1680	0
24	20241023	183000	339656069	1680	1680	1680	1680	0
25	20241023	182900	339656069	1680	1680	1680	1680	0
26	20241023	182800	339656069	1680	1680	1680	1680	0
27	20241023	182700	339656069	1680	1680	1680	1680	0
28	20241023	182600	339656069	1680	1680	1680	1680	0
29	20241023	182500	339656069	1680	1680	1680	1680	0
30	20241023	182400	339656069	1680	1680	1680	1680	0
31	20241023	182300	339656069	1680	1680	1680	1680	0
32	20241023	182200	339656069	1680	1680	1680	1680	1863
33	20241023	182100	339656069	1680	1680	1680	1680	0
34	20241023	182000	339656069	1680	1680	1680	1680	0
35	20241023	181900	339656069	1680	1680	1680	1680	0
36	20241023	181800	339656069	1680	1680	1680	1680	0
37	20241023	181700	339656069	1680	1680	1680	1680	0
38	20241023	181600	339656069	1680	1680	1680	1680	0
39	20241023	181500	339656069	1680	1680	1680	1680	0
40	20241023	181400	339656069	1680	1680	1680	1680	0
41	20241023	181300	339656069	1680	1680	1680	1680	0
42	20241023	181200	339656069	1680	1680	1680	1680	0
43	20241023	181100	339656069	1680	1680	1680	1680	0
44	20241023	181000	339656069	1680	1680	1680	1680	0
45	20241023	180900	339656069	1680	1680	1680	1680	0
46	20241023	180800	339656069	1680	1680	1680	1680	0
47	20241023	180700	339656069	1680	1680	1680	1680	0
48	20241023	180600	339656069	1680	1680	1680	1680	0
49	20241023	180500	339656069	1680	1680	1680	1680	0
50	20241023	180400	339656069	1680	1680	1680	1680	0
51	20241023	180300	339656069	1680	1680	1680	1680	0
52	20241023	180200	339656069	1680	1680	1680	1680	0
53	20241023	180100	339656069	1680	1680	1680	1680	0
54	20241023	180000	339656069	1680	1680	1680	1680	0
55	20241023	175900	339656069	1680	1680	1680	1680	0
56	20241023	175800	339656069	1680	1680	1680	1680	0
57	20241023	175700	339656069	1680	1680	1680	1680	0
58	20241023	175600	339656069	1680	1680	1680	1680	0
59	20241023	175500	339656069	1680	1680	1680	1680	0
60	20241023	175400	339656069	1680	1680	1680	1680	0
61	20241023	175300	339656069	1680	1680	1680	1680	0
62	20241023	175200	339656069	1680	1680	1680	1680	1863
63	20241023	175100	339656069	1680	1680	1680	1680	0
64	20241023	175000	339656069	1680	1680	1680	1680	0
65	20241023	174900	339656069	1680	1680	1680	1680	0
66	20241023	174800	339656069	1680	1680	1680	1680	0
67	20241023	174700	339656069	1680	1680	1680	1680	0
68	20241023	174600	339656069	1680	1680	1680	1680	0
69	20241023	174500	339656069	1680	1680	1680	1680	0
70	20241023	174400	339656069	1680	1680	1680	1680	0
71	20241023	174300	339656069	1680	1680	1680	1680	0
72	20241023	174200	339656069	1680	1680	1680	1680	0
73	20241023	174100	339656069	1680	1680	1680	1680	0
74	20241023	174000	339656069	1680	1680	1680	1680	0
75	20241023	173900	339656069	1680	1680	1680	1680	0
76	20241023	173800	339656069	1680	1680	1680	1680	0
77	20241023	173700	339656069	1680	1680	1680	1680	0
78	20241023	173600	339656069	1680	1680	1680	1680	0
79	20241023	173500	339656069	1680	1680	1680	1680	0
80	20241023	173400	339656069	1680	1680	1680	1680	0
81	20241023	173300	339656069	1680	1680	1680	1680	0
82	20241023	173200	339656069	1680	1680	1680	1680	0
83	20241023	173100	339656069	1680	1680	1680	1680	0
84	20241023	173000	339656069	1680	1680	1680	1680	0
85	20241023	172900	339656069	1680	1680	1680	1680	0
86	20241023	172800	339656069	1680	1680	1680	1680	0
87	20241023	172700	339656069	1680	1680	1680	1680	0
88	20241023	172600	339656069	1680	1680	1680	1680	0
89	20241023	172500	339656069	1680	1680	1680	1680	0
90	20241023	172400	339656069	1680	1680	1680	1680	0
91	20241023	172300	339656069	1680	1680	1680	1680	0
92	20241023	172200	339656069	1680	1680	1680	1680	1863
93	20241023	172100	339656069	1680	1680	1680	1680	0
94	20241023	172000	339656069	1680	1680	1680	1680	0
95	20241023	171900	339656069	1680	1680	1680	1680	0
96	20241023	171800	339656069	1680	1680	1680	1680	0
97	20241023	171700	339656069	1680	1680	1680	1680	0
98	20241023	171600	339656069	1680	1680	1680	1680	0
99	20241023	171500	339656069	1680	1680	1680	1680	0
100	20241023	171400	339656069	1680	1680	1680	1680	0
101	20241023	171300	339656069	1680	1680	1680	1680	0
102	20241023	171200	339656069	1680	1680	1680	1680	0
103	20241023	171100	339656069	1680	1680	1680	1680	0
104	20241023	171000	339656069	1680	1680	1680	1680	0
105	20241023	170900	339656069	1680	1680	1680	1680	0
106	20241023	170800	339656069	1680	1680	1680	1680	0
107	20241023	170700	339656069	1680	1680	1680	1680	0
108	20241023	170600	339656069	1680	1680	1680	1680	0
109	20241023	170500	339656069	1680	1680	1680	1680	0
110	20241023	170400	339656069	1680	1680	1680	1680	0
111	20241023	170300	339656069	1680	1680	1680	1680	0
112	20241023	170200	339656069	1680	1680	1680	1680	0
113	20241023	170100	339656069	1680	1680	1680	1680	0
114	20241023	170000	339656069	1680	1680	1680	1680	0
115	20241023	165900	339656069	1680	1680	1680	1680	0
116	20241023	165800	339656069	1680	1680	1680	1680	0
117	20241023	165700	339656069	1680	1680	1680	1680	0
118	20241023	165600	339656069	1680	1680	1680	1680	0
119	20241023	165500	339656069	1680	1680	1680	1680	0
120	20241023	165400	339656069	1680	1680	1680	1680	0
121	20241023	165300	339656069	1680	1680	1680	1680	0
122	20241023	165200	339656069	1680	1680	1680	1680	1863
123	20241023	165100	339656069	1680	1680	1680	1680	0
124	20241023	165000	339656069	1680	1680	1680	1680	0
125	20241023	164900	339656069	1680	1680	1680	1680	0
126	20241023	164800	339656069	1680	1680	1680	1680	0
127	20241023	164700	339656069	1680	1680	1680	1680	0
128	20241023	164600	339656069	1680	1680	1680	1680	0
129	20241023	164500	339656069	1680	1680	1680	1680	0
130	20241023	164400	339656069	1680	1680	1680	1680	0
131	20241023	164300	339656069	1680	1680	1680	1680	0
132	20241023	164200	339656069	1680	1680	1680	1680	0
133	20241023	164100	339656069	1680	1680	1680	1680	0
134	20241023	164000	339656069	1680	1680	1680	1680	0
135	20241023	163900	339656069	1680	1680	1680	1680	0
136	20241023	163800	339656069	1680	1680	1680	1680	0
137	20241023	163700	339656069	1680	1680	1680	1680	0
138	20241023	163600	339656069	1680	1680	1680	1680	0
139	20241023	163500	339656069	1680	1680	1680	1680	0
140	20241023	163400	339656069	1680	1680	1680	1680	0
141	20241023	163300	339656069	1680	1680	1680	1680	0
142	20241023	163200	339656069	1680	1680	1680	1680	0
143	20241023	163100	339656069	1680	1680	1680	1680	0
144	20241023	163000	339656069	1680	1680	1680	1680	0
145	20241023	162900	339656069	1680	1680	1680	1680	0
146	20241023	162800	339656069	1680	1680	1680	1680	0
147	20241023	162700	339656069	1680	1680	1680	1680	0
148	20241023	162600	339656069	1680	1680	1680	1680	0
149	20241023	162500	339656069	1680	1680	1680	1680	0
150	20241023	162400	339656069	1680	1680	1680	1680	0
151	20241023	162300	339656069	1680	1680	1680	1680	0
152	20241023	162200	339656069	1680	1680	1680	1680	1863
153	20241023	162100	339656069	1680	1680	1680	1680	0
154	20241023	162000	339656069	1680	1680	1680	1680	0
155	20241023	161900	339656069	1680	1680	1680	1680	0
156	20241023	161800	339656069	1680	1680	1680	1680	0
157	20241023	161700	339656069	1680	1680	1680	1680	0
158	20241023	161600	339656069	1680	1680	1680	1680	0
159	20241023	161500	339656069	1680	1680	1680	1680	0
160	20241023	161400	339656069	1680	1680	1680	1680	0
161	20241023	161300	339656069	1680	1680	1680	1680	0
162	20241023	161200	339656069	1680	1680	1680	1680	0
163	20241023	161100	339656069	1680	1680	1680	1680	0
164	20241023	161000	339656069	1680	1680	1680	1680	0
165	20241023	160900	339656069	1680	1680	1680	1680	0
166	20241023	160800	339656069	1680	1680	1680	1680	0
167	20241023	160700	339656069	1680	1680	1680	1680	0
168	20241023	160600	339656069	1680	1680	1680	1680	0
169	20241023	160500	339656069	1680	1680	1680	1680	0
170	20241023	160400	339656069	1680	1680	1680	1680	0
171	20241023	160300	339656069	1680	1680	1680	1680	0
172	20241023	160200	339656069	1680	1680	1680	1680	0
173	20241023	160100	339656069	1680	1680	1680	1680	0
174	20241023	160000	339656069	1680	1680	1680	1680	0
175	20241023	155900	339656069	1680	1680	1680	1680	0
176	20241023	155800	339656069	1680	1680	1680	1680	0
177	20241023	155700	339656069	1680	1680	1680	1680	0
178	20241023	155600	339656069	1680	1680	1680	1680	0
179	20241023	155500	339656069	1680	1680	1680	1680	0
180	20241023	155400	339656069	1680	1680	1680	1680	0
181	20241023	155300	339656069	1680	1680	1680	1680	0
182	20241023	155200	339656069	1680	1680	1680	1680	1863
183	20241023	155100	339656069	1680	1680	1680	1680	0
184	20241023	155000	339656069	1680	1680	1680	1680	0
185	20241023	154900	339656069	1680	1680	1680	1680	0
186	20241023	154800	339656069	1680	1680	1680	1680	0
187	20241023	154700	339656069	1680	1680	1680	1680	0
188	20241023	154600	339656069	1680	1680	1680	1680	0
189	20241023	154500	339656069	1680	1680	1680	1680	0
190	20241023	154400	339656069	1680	1680	1680	1680	0
191	20241023	154300	339656069	1680	1680	1680	1680	0
192	20241023	154200	339656069	1680	1680	1680	1680	0
193	20241023	154100	339656069	1680	1680	1680	1680	0
194	20241023	154000	339656069	1680	1680	1680	1680	0
195	20241023	153900	339656069	1680	1680	1680	1680	0
196	20241023	153800	339656069	1680	1680	1680	1680	0
197	20241023	153700	339656069	1680	1680	1680	1680	0
198	20241023	153600	339656069	1680	1680	1680	1680	0
199	20241023	153500	339656069	1680	1680	1680	1680	0
200	20241023	153400	339656069	1680	1680	1680	1680	0
201	20241023	153300	339656069	1680	1680	1680	1680	0
202	20241023	153200	339656069	1680	1680	1680	1680	0
203	20241023	153100	339656069	1680	1680	1680	1680	0
204	20241023	153000	339656069	1680	1680	1680	1680	1863
205	20241023	152900	336526229	1680	1680	1680	1680	0
206	20241023	152800	336526229	1680	1680	1680	1680	0
207	20241023	152700	336526229	1680	1680	1680	1680	0
208	20241023	152600	336526229	1680	1680	1680	1680	0
209	20241023	152500	336526229	1680	1680	1680	1680	0
210	20241023	152400	336526229	1680	1680	1680	1680	0
211	20241023	152300	336526229	1680	1680	1680	1680	0
212	20241023	152200	336526229	1680	1680	1680	1680	0
213	20241023	152100	336526229	1680	1680	1680	1680	0
214	20241023	152000	336526229	1680	1680	1680	1680	0
215	20241023	151900	336526229	1680	1680	1680	1680	301
216	20241023	151800	336020549	1691	1691	1691	1691	0
217	20241023	151700	336020549	1691	1691	1691	1691	0
218	20241023	151600	336020549	1691	1691	1691	1691	0
219	20241023	151500	336020549	1691	1691	1691	1691	0
220	20241023	151400	336020549	1691	1691	1691	1691	91
221	20241023	151300	335866668	1690	1685	1690	1685	1525
222	20241023	151200	333294618	1678	1678	1678	1678	0
223	20241023	151100	333294618	1678	1678	1678	1678	1000
224	20241023	151000	331616618	1685	1676	1685	1676	1943
225	20241023	150900	328346263	1676	1676	1676	1676	0
226	20241023	150800	328346263	1676	1676	1676	1676	0
227	20241023	150700	328346263	1676	1676	1676	1676	100
228	20241023	150600	328178663	1676	1676	1676	1676	90
229	20241023	150500	328027823	1676	1676	1676	1676	570
230	20241023	150400	327072503	1675	1681	1681	1675	3800
231	20241023	150300	320697232	1680	1680	1680	1680	0
232	20241023	150200	320697232	1680	1680	1680	1680	0
233	20241023	150100	320697232	1680	1682	1682	1680	1305
234	20241023	150000	318502832	1685	1684	1685	1684	1503
235	20241023	145900	315970578	1684	1684	1684	1684	0
236	20241023	145800	315970578	1684	1683	1684	1683	2700
237	20241023	145700	311424779	1683	1683	1683	1683	11
238	20241023	145600	311406266	1675	1675	1675	1675	1000
239	20241023	145500	309731266	1682	1682	1682	1682	0
240	20241023	145400	309731266	1682	1682	1682	1682	0
241	20241023	145300	309731266	1682	1682	1682	1682	0
242	20241023	145200	309731266	1682	1682	1682	1682	0
243	20241023	145100	309731266	1682	1682	1682	1682	0
244	20241023	145000	309731266	1682	1682	1682	1682	0
245	20241023	144900	309731266	1682	1682	1682	1682	298
246	20241023	144800	309230030	1682	1680	1682	1680	1534
247	20241023	144700	306650142	1682	1682	1682	1682	0
248	20241023	144600	306650142	1682	1682	1682	1682	0
249	20241023	144500	306650142	1682	1682	1682	1682	0
250	20241023	144400	306650142	1682	1682	1682	1682	11
251	20241023	144300	306631640	1675	1675	1675	1675	150
252	20241023	144200	306380390	1675	1675	1675	1675	0
253	20241023	144100	306380390	1675	1675	1675	1675	1000
254	20241023	144000	304705390	1675	1675	1675	1675	0
255	20241023	143900	304705390	1675	1675	1675	1675	0
256	20241023	143800	304705390	1675	1675	1675	1675	0
257	20241023	143700	304705390	1675	1675	1675	1675	0
258	20241023	143600	304705390	1675	1675	1675	1675	0
259	20241023	143500	304705390	1675	1675	1675	1675	2000
260	20241023	143400	301355390	1674	1674	1674	1674	1063
261	20241023	143300	299575928	1679	1679	1679	1679	348
262	20241023	143200	298991636	1679	1674	1679	1674	3957
263	20241023	143100	292357136	1673	1674	1674	1673	1869
264	20241023	143000	289229930	1675	1675	1675	1675	168
265	20241023	142900	288948530	1675	1675	1675	1675	1350
266	20241023	142800	286687280	1675	1676	1676	1675	1020
267	20241023	142700	284978670	1675	1675	1675	1675	0
268	20241023	142600	284978670	1675	1675	1675	1675	0
269	20241023	142500	284978670	1675	1675	1675	1675	0
270	20241023	142400	284978670	1675	1675	1675	1675	80
271	20241023	142300	284844670	1675	1675	1675	1675	920
272	20241023	142200	283303670	1673	1673	1673	1673	0
273	20241023	142100	283303670	1673	1678	1679	1673	1945
274	20241023	142000	280039021	1675	1673	1675	1673	5488
275	20241023	141900	270849121	1673	1673	1673	1673	23
276	20241023	141800	270810642	1673	1675	1675	1673	2012
277	20241023	141700	267444542	1675	1675	1675	1675	0
278	20241023	141600	267444542	1675	1675	1675	1675	500
279	20241023	141500	266607042	1675	1675	1675	1675	0
280	20241023	141400	266607042	1675	1678	1678	1675	2495
281	20241023	141300	262426232	1677	1677	1677	1677	300
282	20241023	141200	261923132	1675	1675	1675	1675	200
283	20241023	141100	261588132	1675	1675	1675	1675	300
284	20241023	141000	261085632	1675	1675	1675	1675	200
285	20241023	140900	260750632	1675	1675	1675	1675	0
286	20241023	140800	260750632	1675	1675	1675	1675	121
287	20241023	140700	260547957	1675	1678	1678	1675	1382
288	20241023	140600	258232896	1678	1678	1678	1678	1
289	20241023	140500	258231218	1678	1678	1678	1678	1
290	20241023	140400	258229540	1677	1677	1677	1677	0
291	20241023	140300	258229540	1677	1677	1677	1677	0
292	20241023	140200	258229540	1677	1676	1677	1676	607
293	20241023	140100	257211881	1675	1676	1676	1675	1224
294	20241023	140000	255161461	1677	1678	1678	1677	1008
295	20241023	135900	253471040	1679	1679	1679	1679	0
296	20241023	135800	253471040	1679	1679	1679	1679	30
297	20241023	135700	253420670	1679	1679	1679	1679	162
298	20241023	135600	253148672	1680	1680	1680	1680	0
299	20241023	135500	253148672	1680	1680	1680	1680	7
300	20241023	135400	253136912	1681	1683	1683	1681	2205
301	20241023	135300	249428602	1683	1684	1684	1683	2000
302	20241023	135200	246061602	1684	1684	1684	1684	2000
303	20241023	135100	242693602	1691	1691	1691	1691	1
304	20241023	135000	242691911	1683	1683	1683	1683	350
305	20241023	134900	242102861	1683	1684	1684	1683	2276
306	20241023	134800	238270117	1684	1684	1684	1684	0
307	20241023	134700	238270117	1684	1684	1684	1684	0
308	20241023	134600	238270117	1684	1684	1684	1684	0
309	20241023	134500	238270117	1684	1692	1692	1684	519
310	20241023	134400	237391977	1692	1692	1692	1692	0
311	20241023	134300	237391977	1692	1692	1692	1692	0
312	20241023	134200	237391977	1692	1692	1692	1692	0
313	20241023	134100	237391977	1692	1692	1692	1692	359
314	20241023	134000	236784549	1683	1683	1683	1683	2000
315	20241023	133900	233418549	1689	1689	1689	1689	0
316	20241023	133800	233418549	1689	1689	1689	1689	0
317	20241023	133700	233418549	1689	1689	1689	1689	0
318	20241023	133600	233418549	1689	1689	1689	1689	175
319	20241023	133500	233122974	1680	1680	1680	1680	0
320	20241023	133400	233122974	1680	1680	1680	1680	0
321	20241023	133300	233122974	1680	1680	1680	1680	0
322	20241023	133200	233122974	1680	1680	1680	1680	0
323	20241023	133100	233122974	1680	1681	1681	1680	5826
324	20241023	133000	223333294	1686	1686	1686	1686	0
325	20241023	132900	223333294	1686	1686	1686	1686	100
326	20241023	132800	223164694	1686	1686	1686	1686	0
327	20241023	132700	223164694	1686	1686	1686	1686	0
328	20241023	132600	223164694	1686	1686	1686	1686	0
329	20241023	132500	223164694	1686	1686	1686	1686	0
330	20241023	132400	223164694	1686	1686	1686	1686	0
331	20241023	132300	223164694	1686	1686	1686	1686	0
332	20241023	132200	223164694	1686	1686	1686	1686	0
333	20241023	132100	223164694	1686	1686	1686	1686	0
334	20241023	132000	223164694	1686	1686	1686	1686	600
335	20241023	131900	222153094	1688	1688	1688	1688	530
336	20241023	131800	221258454	1689	1689	1689	1689	325
337	20241023	131700	220709529	1689	1689	1689	1689	1137
338	20241023	131600	218789136	1694	1694	1694	1694	9
339	20241023	131500	218773890	1695	1695	1695	1695	0
340	20241023	131400	218773890	1695	1695	1695	1695	159
341	20241023	131300	218504385	1695	1695	1695	1695	0
342	20241023	131200	218504385	1695	1690	1695	1690	429
343	20241023	131100	217779160	1690	1690	1690	1690	327
344	20241023	131000	217226530	1690	1690	1690	1690	0
345	20241023	130900	217226530	1690	1690	1690	1690	0
346	20241023	130800	217226530	1690	1690	1690	1690	0
347	20241023	130700	217226530	1690	1690	1690	1690	0
348	20241023	130600	217226530	1690	1690	1690	1690	2287
349	20241023	130500	213361500	1695	1695	1695	1695	100
350	20241023	130400	213192000	1695	1695	1695	1695	50
351	20241023	130300	213107250	1695	1695	1695	1695	83
352	20241023	130200	212966565	1695	1695	1695	1695	0
353	20241023	130100	212966565	1695	1695	1695	1695	0
354	20241023	130000	212966565	1695	1695	1695	1695	0
355	20241023	125900	212966565	1695	1695	1695	1695	4
356	20241023	125800	212959785	1691	1691	1691	1691	0
357	20241023	125700	212959785	1691	1691	1691	1691	0
358	20241023	125600	212959785	1691	1691	1691	1691	0
359	20241023	125500	212959785	1691	1691	1691	1691	2000
360	20241023	125400	209577785	1691	1691	1691	1691	0
361	20241023	125300	209577785	1691	1691	1691	1691	0
362	20241023	125200	209577785	1691	1691	1691	1691	50
363	20241023	125100	209493235	1698	1698	1698	1698	0
364	20241023	125000	209493235	1698	1698	1698	1698	0
365	20241023	124900	209493235	1698	1698	1698	1698	0
366	20241023	124800	209493235	1698	1698	1698	1698	0
367	20241023	124700	209493235	1698	1698	1698	1698	0
368	20241023	124600	209493235	1698	1698	1698	1698	0
369	20241023	124500	209493235	1698	1698	1698	1698	0
370	20241023	124400	209493235	1698	1698	1698	1698	0
371	20241023	124300	209493235	1698	1698	1698	1698	0
372	20241023	124200	209493235	1698	1698	1698	1698	0
373	20241023	124100	209493235	1698	1698	1698	1698	0
374	20241023	124000	209493235	1698	1698	1698	1698	0
375	20241023	123900	209493235	1698	1698	1698	1698	0
376	20241023	123800	209493235	1698	1698	1698	1698	0
377	20241023	123700	209493235	1698	1698	1698	1698	0
378	20241023	123600	209493235	1698	1698	1698	1698	0
379	20241023	123500	209493235	1698	1700	1700	1698	12168
380	20241023	123400	188828135	1705	1705	1705	1705	0
381	20241023	123300	188828135	1705	1705	1705	1705	0
382	20241023	123200	188828135	1705	1705	1705	1705	51
383	20241023	123100	188741180	1699	1699	1699	1699	310
384	20241023	123000	188214490	1706	1706	1706	1706	0
385	20241023	122900	188214490	1706	1706	1706	1706	0
386	20241023	122800	188214490	1706	1706	1706	1706	100
387	20241023	122700	188043890	1706	1704	1706	1704	2
388	20241023	122600	188040480	1706	1706	1706	1706	293
389	20241023	122500	187540622	1706	1706	1706	1706	0
390	20241023	122400	187540622	1706	1706	1706	1706	10
391	20241023	122300	187523562	1708	1708	1708	1708	0
392	20241023	122200	187523562	1708	1708	1708	1708	0
393	20241023	122100	187523562	1708	1708	1708	1708	0
394	20241023	122000	187523562	1708	1708	1708	1708	5
395	20241023	121900	187515022	1708	1708	1708	1708	9
396	20241023	121800	187499650	1696	1696	1696	1696	58
397	20241023	121700	187401282	1708	1708	1708	1708	301
398	20241023	121600	186887174	1708	1706	1708	1706	1884
399	20241023	121500	183670247	1706	1706	1706	1706	1
400	20241023	121400	183668541	1695	1695	1695	1695	0
401	20241023	121300	183668541	1695	1695	1695	1695	0
402	20241023	121200	183668541	1695	1695	1695	1695	0
403	20241023	121100	183668541	1695	1695	1695	1695	0
404	20241023	121000	183668541	1695	1695	1695	1695	0
405	20241023	120900	183668541	1695	1695	1695	1695	0
406	20241023	120800	183668541	1695	1695	1695	1695	0
407	20241023	120700	183668541	1695	1695	1695	1695	0
408	20241023	120600	183668541	1695	1695	1695	1695	0
409	20241023	120500	183668541	1695	1695	1695	1695	1
410	20241023	120400	183666846	1700	1700	1700	1700	0
411	20241023	120300	183666846	1700	1696	1700	1696	5256
412	20241023	120200	174735670	1694	1694	1694	1694	515
413	20241023	120100	173863260	1694	1691	1694	1691	3264
414	20241023	120000	168335872	1682	1682	1682	1682	0
415	20241023	115900	168335872	1682	1680	1682	1680	4258
416	20241023	115800	161179760	1690	1682	1690	1682	9694
417	20241023	115700	144870816	1681	1680	1681	1680	5480
418	20241023	115600	135661464	1680	1680	1680	1680	0
419	20241023	115500	135661464	1680	1680	1680	1680	500
420	20241023	115400	134821464	1680	1680	1680	1680	0
421	20241023	115300	134821464	1680	1680	1680	1680	0
422	20241023	115200	134821464	1680	1680	1680	1680	853
423	20241023	115100	133388424	1680	1680	1680	1680	0
424	20241023	115000	133388424	1680	1680	1680	1680	119
425	20241023	114900	133188504	1675	1675	1675	1675	0
426	20241023	114800	133188504	1675	1675	1675	1675	0
427	20241023	114700	133188504	1675	1675	1675	1675	97
428	20241023	114600	133026029	1672	1672	1672	1672	0
429	20241023	114500	133026029	1672	1672	1672	1672	0
430	20241023	114400	133026029	1672	1672	1672	1672	0
431	20241023	114300	133026029	1672	1672	1672	1672	0
432	20241023	114200	133026029	1672	1672	1672	1672	2
433	20241023	114100	133022685	1671	1671	1671	1671	1000
434	20241023	114000	131351685	1681	1681	1681	1681	100
435	20241023	113900	131183585	1681	1681	1681	1681	0
436	20241023	113800	131183585	1681	1681	1681	1681	0
437	20241023	113700	131183585	1681	1681	1681	1681	0
438	20241023	113600	131183585	1681	1681	1681	1681	0
439	20241023	113500	131183585	1681	1681	1681	1681	0
440	20241023	113400	131183585	1681	1681	1681	1681	0
441	20241023	113300	131183585	1681	1681	1681	1681	0
442	20241023	113200	131183585	1681	1681	1681	1681	0
443	20241023	113100	131183585	1681	1681	1681	1681	1
444	20241023	113000	131181904	1670	1670	1670	1670	0
445	20241023	112900	131181904	1670	1670	1670	1670	0
446	20241023	112800	131181904	1670	1670	1670	1670	0
447	20241023	112700	131181904	1670	1670	1670	1670	0
448	20241023	112600	131181904	1670	1670	1670	1670	0
449	20241023	112500	131181904	1670	1681	1681	1670	1480
450	20241023	112400	128700419	1681	1682	1682	1681	500
451	20241023	112300	127859619	1682	1682	1682	1682	0
452	20241023	112200	127859619	1682	1682	1682	1682	1857
453	20241023	112100	124736145	1682	1682	1682	1682	1000
454	20241023	112000	123054145	1682	1680	1682	1680	2299
455	20241023	111900	119189549	1680	1680	1680	1680	0
456	20241023	111800	119189549	1680	1680	1680	1680	0
457	20241023	111700	119189549	1680	1680	1680	1680	5
458	20241023	111600	119181149	1680	1680	1680	1680	15
459	20241023	111500	119155949	1680	1680	1680	1680	0
460	20241023	111400	119155949	1680	1679	1680	1679	66
461	20241023	111300	119045134	1677	1677	1677	1677	0
462	20241023	111200	119045134	1677	1677	1677	1677	0
463	20241023	111100	119045134	1677	1677	1677	1677	0
464	20241023	111000	119045134	1677	1681	1681	1677	16796
465	20241023	110900	90826200	1682	1683	1683	1682	183
466	20241023	110800	90518216	1684	1684	1684	1684	0
467	20241023	110700	90518216	1684	1684	1684	1684	0
468	20241023	110600	90518216	1684	1684	1684	1684	0
469	20241023	110500	90518216	1684	1684	1684	1684	417
470	20241023	110400	89815988	1684	1684	1684	1684	162
471	20241023	110300	89543180	1684	1684	1684	1684	4
472	20241023	110200	89536444	1684	1684	1684	1684	0
473	20241023	110100	89536444	1684	1684	1684	1684	0
474	20241023	110000	89536444	1684	1684	1684	1684	0
475	20241023	105900	89536444	1684	1684	1684	1684	0
476	20241023	105800	89536444	1684	1684	1684	1684	0
477	20241023	105700	89536444	1684	1684	1684	1684	0
478	20241023	105600	89536444	1684	1684	1684	1684	4
479	20241023	105500	89529708	1684	1684	1684	1684	30
480	20241023	105400	89479188	1681	1681	1681	1681	0
481	20241023	105300	89479188	1681	1681	1681	1681	0
482	20241023	105200	89479188	1681	1681	1681	1681	40
483	20241023	105100	89411948	1681	1681	1681	1681	60
484	20241023	105000	89311088	1681	1681	1681	1681	900
485	20241023	104900	87798188	1681	1684	1684	1681	2142
486	20241023	104800	84196984	1690	1690	1690	1690	9
487	20241023	104700	84181774	1691	1691	1691	1691	0
488	20241023	104600	84181774	1691	1691	1691	1691	30
489	20241023	104500	84131044	1683	1683	1683	1683	0
490	20241023	104400	84131044	1683	1683	1683	1683	0
491	20241023	104300	84131044	1683	1683	1683	1683	0
492	20241023	104200	84131044	1683	1683	1683	1683	0
493	20241023	104100	84131044	1683	1683	1683	1683	0
494	20241023	104000	84131044	1683	1683	1683	1683	0
495	20241023	103900	84131044	1683	1683	1683	1683	0
496	20241023	103800	84131044	1683	1683	1683	1683	124
497	20241023	103700	83922352	1694	1693	1694	1693	1000
498	20241023	103600	82229021	1682	1682	1682	1682	0
499	20241023	103500	82229021	1682	1683	1683	1682	150
500	20241023	103400	81976719	1683	1683	1683	1683	0
501	20241023	103300	81976719	1683	1686	1686	1683	746
502	20241023	103200	80719707	1696	1696	1696	1696	0
503	20241023	103100	80719707	1696	1696	1696	1696	0
504	20241023	103000	80719707	1696	1696	1696	1696	0
505	20241023	102900	80719707	1696	1687	1696	1687	11
506	20241023	102800	80701141	1686	1687	1687	1686	102
507	20241023	102700	80529069	1686	1707	1707	1686	166
508	20241023	102600	80249151	1709	1689	1710	1682	4928
509	20241023	102500	71872811	1681	1681	1681	1681	271
510	20241023	102400	71417260	1682	1682	1682	1682	2
511	20241023	102300	71413896	1682	1682	1682	1682	0
512	20241023	102200	71413896	1682	1682	1682	1682	627
513	20241023	102100	70359282	1682	1690	1690	1682	309
514	20241023	102000	69839536	1683	1683	1683	1683	534
515	20241023	101900	68940814	1683	1683	1683	1683	0
516	20241023	101800	68940814	1683	1683	1683	1683	0
517	20241023	101700	68940814	1683	1683	1683	1683	0
518	20241023	101600	68940814	1683	1683	1683	1683	2
519	20241023	101500	68937448	1690	1690	1690	1690	0
520	20241023	101400	68937448	1690	1690	1690	1690	0
521	20241023	101300	68937448	1690	1690	1690	1690	0
522	20241023	101200	68937448	1690	1690	1690	1690	0
523	20241023	101100	68937448	1690	1690	1690	1690	1
524	20241023	101000	68935758	1683	1683	1683	1683	0
525	20241023	100900	68935758	1683	1683	1683	1683	0
526	20241023	100800	68935758	1683	1683	1683	1683	200
527	20241023	100700	68599158	1683	1685	1685	1683	200
528	20241023	100600	68262548	1684	1685	1685	1684	208
529	20241023	100500	67912268	1691	1691	1691	1691	1
530	20241023	100400	67910577	1684	1687	1687	1684	301
531	20241023	100300	67403493	1691	1691	1691	1691	10
532	20241023	100200	67386583	1689	1690	1690	1689	151
533	20241023	100100	67131543	1691	1691	1691	1691	0
534	20241023	100000	67131543	1691	1691	1691	1691	0
535	20241023	095900	67131543	1691	1691	1691	1691	0
536	20241023	095800	67131543	1691	1691	1691	1691	171
537	20241023	095700	66842382	1698	1698	1698	1698	0
538	20241023	095600	66842382	1698	1698	1698	1698	0
539	20241023	095500	66842382	1698	1698	1698	1698	591
540	20241023	095400	65838864	1698	1695	1698	1695	500
541	20241023	095300	64989894	1692	1694	1694	1692	186
542	20241023	095200	64675096	1695	1695	1695	1695	0
543	20241023	095100	64675096	1695	1695	1695	1695	0
544	20241023	095000	64675096	1695	1695	1695	1695	50
545	20241023	094900	64590346	1690	1690	1690	1690	0
546	20241023	094800	64590346	1690	1690	1690	1690	0
547	20241023	094700	64590346	1690	1694	1694	1690	1626
548	20241023	094600	61841095	1696	1696	1696	1696	1
549	20241023	094500	61839399	1696	1696	1696	1696	829
550	20241023	094400	60433415	1695	1700	1700	1695	114
551	20241023	094300	60240180	1709	1709	1709	1709	0
552	20241023	094200	60240180	1709	1709	1709	1709	0
553	20241023	094100	60240180	1709	1709	1709	1709	0
554	20241023	094000	60240180	1709	1709	1709	1709	1
555	20241023	093900	60238471	1710	1709	1710	1709	268
556	20241023	093800	59780291	1710	1698	1710	1698	997
557	20241023	093700	58079968	1697	1697	1697	1697	59
558	20241023	093600	57979845	1710	1710	1710	1710	0
559	20241023	093500	57979845	1710	1710	1710	1710	0
560	20241023	093400	57979845	1710	1713	1713	1687	1554
561	20241023	093300	55342434	1713	1691	1713	1691	2887
562	20241023	093200	50435506	1691	1688	1691	1688	850
563	20241023	093100	48999953	1683	1683	1683	1683	0
564	20241023	093000	48999953	1683	1683	1683	1683	0
565	20241023	092900	48999953	1683	1683	1683	1683	0
566	20241023	092800	48999953	1683	1683	1687	1683	1028
567	20241023	092700	47268201	1683	1683	1683	1683	0
568	20241023	092600	47268201	1683	1683	1683	1683	0
569	20241023	092500	47268201	1683	1683	1683	1683	0
570	20241023	092400	47268201	1683	1683	1685	1683	430
571	20241023	092300	46543953	1680	1680	1680	1680	0
572	20241023	092200	46543953	1680	1680	1680	1680	0
573	20241023	092100	46543953	1680	1680	1680	1680	16
574	20241023	092000	46517073	1680	1680	1680	1680	0
575	20241023	091900	46517073	1680	1680	1680	1680	0
576	20241023	091800	46517073	1680	1680	1680	1680	0
577	20241023	091700	46517073	1680	1679	1683	1679	1012
578	20241023	091600	44816486	1680	1680	1680	1680	166
579	20241023	091500	44537606	1679	1683	1683	1679	704
580	20241023	091400	43354878	1679	1679	1679	1679	0
581	20241023	091300	43354878	1679	1678	1683	1678	614
582	20241023	091200	42323463	1676	1672	1677	1672	1412
583	20241023	091100	39958733	1676	1672	1677	1672	3043
584	20241023	091000	34868898	1672	1672	1672	1672	100
585	20241023	090900	34701698	1672	1667	1672	1667	568
586	20241023	090800	33754357	1667	1667	1667	1667	454
587	20241023	090700	32997539	1665	1672	1674	1665	365
588	20241023	090600	32387785	1670	1670	1670	1670	100
589	20241023	090500	32220785	1674	1674	1674	1674	51
590	20241023	090400	32135411	1660	1678	1678	1660	167
591	20241023	090300	31857003	1665	1668	1678	1665	1756
592	20241023	090200	28926004	1668	1679	1682	1668	5358
593	20241023	090100	19972465	1679	1696	1696	1679	1178
594	20241023	090000	17986417	1696	1647	1714	1647	10905