KissMeData/017040/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	190300	320697086	1635	1635	1635	1635	1111
3	20241011	190200	320697086	1635	1635	1635	1635	0
4	20241011	190100	320697086	1635	1635	1635	1635	0
5	20241011	190000	320697086	1635	1635	1635	1635	0
6	20241011	185900	320697086	1635	1635	1635	1635	0
7	20241011	185800	320697086	1635	1635	1635	1635	0
8	20241011	185700	320697086	1635	1635	1635	1635	0
9	20241011	185600	320697086	1635	1635	1635	1635	0
10	20241011	185500	320697086	1635	1635	1635	1635	0
11	20241011	185400	320697086	1635	1635	1635	1635	0
12	20241011	185300	320697086	1635	1635	1635	1635	0
13	20241011	185200	320697086	1635	1635	1635	1635	0
14	20241011	185100	320697086	1635	1635	1635	1635	0
15	20241011	185000	320697086	1635	1635	1635	1635	0
16	20241011	184900	320697086	1635	1635	1635	1635	0
17	20241011	184800	320697086	1635	1635	1635	1635	0
18	20241011	184700	320697086	1635	1635	1635	1635	0
19	20241011	184600	320697086	1635	1635	1635	1635	0
20	20241011	184500	320697086	1635	1635	1635	1635	0
21	20241011	184400	320697086	1635	1635	1635	1635	0
22	20241011	184300	320697086	1635	1635	1635	1635	0
23	20241011	184200	320697086	1635	1635	1635	1635	0
24	20241011	184100	320697086	1635	1635	1635	1635	0
25	20241011	184000	320697086	1635	1635	1635	1635	0
26	20241011	183900	320697086	1635	1635	1635	1635	0
27	20241011	183800	320697086	1635	1635	1635	1635	0
28	20241011	183700	320697086	1635	1635	1635	1635	0
29	20241011	183600	320697086	1635	1635	1635	1635	0
30	20241011	183500	320697086	1635	1635	1635	1635	0
31	20241011	183400	320697086	1635	1635	1635	1635	0
32	20241011	183300	320697086	1635	1635	1635	1635	1111
33	20241011	183200	320697086	1635	1635	1635	1635	0
34	20241011	183100	320697086	1635	1635	1635	1635	0
35	20241011	183000	320697086	1635	1635	1635	1635	0
36	20241011	182900	320697086	1635	1635	1635	1635	0
37	20241011	182800	320697086	1635	1635	1635	1635	0
38	20241011	182700	320697086	1635	1635	1635	1635	0
39	20241011	182600	320697086	1635	1635	1635	1635	0
40	20241011	182500	320697086	1635	1635	1635	1635	0
41	20241011	182400	320697086	1635	1635	1635	1635	0
42	20241011	182300	320697086	1635	1635	1635	1635	0
43	20241011	182200	320697086	1635	1635	1635	1635	0
44	20241011	182100	320697086	1635	1635	1635	1635	0
45	20241011	182000	320697086	1635	1635	1635	1635	0
46	20241011	181900	320697086	1635	1635	1635	1635	0
47	20241011	181800	320697086	1635	1635	1635	1635	0
48	20241011	181700	320697086	1635	1635	1635	1635	0
49	20241011	181600	320697086	1635	1635	1635	1635	0
50	20241011	181500	320697086	1635	1635	1635	1635	0
51	20241011	181400	320697086	1635	1635	1635	1635	0
52	20241011	181300	320697086	1635	1635	1635	1635	0
53	20241011	181200	320697086	1635	1635	1635	1635	0
54	20241011	181100	320697086	1635	1635	1635	1635	0
55	20241011	181000	320697086	1635	1635	1635	1635	0
56	20241011	180900	320697086	1635	1635	1635	1635	0
57	20241011	180800	320697086	1635	1635	1635	1635	0
58	20241011	180700	320697086	1635	1635	1635	1635	0
59	20241011	180600	320697086	1635	1635	1635	1635	0
60	20241011	180500	320697086	1635	1635	1635	1635	0
61	20241011	180400	320697086	1635	1635	1635	1635	0
62	20241011	180300	320697086	1635	1635	1635	1635	1111
63	20241011	180200	320697086	1635	1635	1635	1635	0
64	20241011	180100	320697086	1635	1635	1635	1635	0
65	20241011	180000	320697086	1635	1635	1635	1635	0
66	20241011	175900	320697086	1635	1635	1635	1635	0
67	20241011	175800	320697086	1635	1635	1635	1635	0
68	20241011	175700	320697086	1635	1635	1635	1635	0
69	20241011	175600	320697086	1635	1635	1635	1635	0
70	20241011	175500	320697086	1635	1635	1635	1635	0
71	20241011	175400	320697086	1635	1635	1635	1635	0
72	20241011	175300	320697086	1635	1635	1635	1635	0
73	20241011	175200	320697086	1635	1635	1635	1635	0
74	20241011	175100	320697086	1635	1635	1635	1635	0
75	20241011	175000	320697086	1635	1635	1635	1635	0
76	20241011	174900	320697086	1635	1635	1635	1635	0
77	20241011	174800	320697086	1635	1635	1635	1635	0
78	20241011	174700	320697086	1635	1635	1635	1635	0
79	20241011	174600	320697086	1635	1635	1635	1635	0
80	20241011	174500	320697086	1635	1635	1635	1635	0
81	20241011	174400	320697086	1635	1635	1635	1635	0
82	20241011	174300	320697086	1635	1635	1635	1635	0
83	20241011	174200	320697086	1635	1635	1635	1635	0
84	20241011	174100	320697086	1635	1635	1635	1635	0
85	20241011	174000	320697086	1635	1635	1635	1635	0
86	20241011	173900	320697086	1635	1635	1635	1635	0
87	20241011	173800	320697086	1635	1635	1635	1635	0
88	20241011	173700	320697086	1635	1635	1635	1635	0
89	20241011	173600	320697086	1635	1635	1635	1635	0
90	20241011	173500	320697086	1635	1635	1635	1635	0
91	20241011	173400	320697086	1635	1635	1635	1635	0
92	20241011	173300	320697086	1635	1635	1635	1635	1111
93	20241011	173200	320697086	1635	1635	1635	1635	0
94	20241011	173100	320697086	1635	1635	1635	1635	0
95	20241011	173000	320697086	1635	1635	1635	1635	0
96	20241011	172900	320697086	1635	1635	1635	1635	0
97	20241011	172800	320697086	1635	1635	1635	1635	0
98	20241011	172700	320697086	1635	1635	1635	1635	0
99	20241011	172600	320697086	1635	1635	1635	1635	0
100	20241011	172500	320697086	1635	1635	1635	1635	0
101	20241011	172400	320697086	1635	1635	1635	1635	0
102	20241011	172300	320697086	1635	1635	1635	1635	0
103	20241011	172200	320697086	1635	1635	1635	1635	0
104	20241011	172100	320697086	1635	1635	1635	1635	0
105	20241011	172000	320697086	1635	1635	1635	1635	0
106	20241011	171900	320697086	1635	1635	1635	1635	0
107	20241011	171800	320697086	1635	1635	1635	1635	0
108	20241011	171700	320697086	1635	1635	1635	1635	0
109	20241011	171600	320697086	1635	1635	1635	1635	0
110	20241011	171500	320697086	1635	1635	1635	1635	0
111	20241011	171400	320697086	1635	1635	1635	1635	0
112	20241011	171300	320697086	1635	1635	1635	1635	0
113	20241011	171200	320697086	1635	1635	1635	1635	0
114	20241011	171100	320697086	1635	1635	1635	1635	0
115	20241011	171000	320697086	1635	1635	1635	1635	0
116	20241011	170900	320697086	1635	1635	1635	1635	0
117	20241011	170800	320697086	1635	1635	1635	1635	0
118	20241011	170700	320697086	1635	1635	1635	1635	0
119	20241011	170600	320697086	1635	1635	1635	1635	0
120	20241011	170500	320697086	1635	1635	1635	1635	0
121	20241011	170400	320697086	1635	1635	1635	1635	0
122	20241011	170300	320697086	1635	1635	1635	1635	1111
123	20241011	170200	320697086	1635	1635	1635	1635	0
124	20241011	170100	320697086	1635	1635	1635	1635	0
125	20241011	170000	320697086	1635	1635	1635	1635	0
126	20241011	165900	320697086	1635	1635	1635	1635	0
127	20241011	165800	320697086	1635	1635	1635	1635	0
128	20241011	165700	320697086	1635	1635	1635	1635	0
129	20241011	165600	320697086	1635	1635	1635	1635	0
130	20241011	165500	320697086	1635	1635	1635	1635	0
131	20241011	165400	320697086	1635	1635	1635	1635	0
132	20241011	165300	320697086	1635	1635	1635	1635	0
133	20241011	165200	320697086	1635	1635	1635	1635	0
134	20241011	165100	320697086	1635	1635	1635	1635	0
135	20241011	165000	320697086	1635	1635	1635	1635	0
136	20241011	164900	320697086	1635	1635	1635	1635	0
137	20241011	164800	320697086	1635	1635	1635	1635	0
138	20241011	164700	320697086	1635	1635	1635	1635	0
139	20241011	164600	320697086	1635	1635	1635	1635	0
140	20241011	164500	320697086	1635	1635	1635	1635	0
141	20241011	164400	320697086	1635	1635	1635	1635	0
142	20241011	164300	320697086	1635	1635	1635	1635	0
143	20241011	164200	320697086	1635	1635	1635	1635	0
144	20241011	164100	320697086	1635	1635	1635	1635	0
145	20241011	164000	320697086	1635	1635	1635	1635	0
146	20241011	163900	320697086	1635	1635	1635	1635	0
147	20241011	163800	320697086	1635	1635	1635	1635	0
148	20241011	163700	320697086	1635	1635	1635	1635	0
149	20241011	163600	320697086	1635	1635	1635	1635	0
150	20241011	163500	320697086	1635	1635	1635	1635	0
151	20241011	163400	320697086	1635	1635	1635	1635	0
152	20241011	163300	320697086	1635	1635	1635	1635	1111
153	20241011	163200	320697086	1635	1635	1635	1635	0
154	20241011	163100	320697086	1635	1635	1635	1635	0
155	20241011	163000	320697086	1635	1635	1635	1635	0
156	20241011	162900	320697086	1635	1635	1635	1635	0
157	20241011	162800	320697086	1635	1635	1635	1635	0
158	20241011	162700	320697086	1635	1635	1635	1635	0
159	20241011	162600	320697086	1635	1635	1635	1635	0
160	20241011	162500	320697086	1635	1635	1635	1635	0
161	20241011	162400	320697086	1635	1635	1635	1635	0
162	20241011	162300	320697086	1635	1635	1635	1635	0
163	20241011	162200	320697086	1635	1635	1635	1635	0
164	20241011	162100	320697086	1635	1635	1635	1635	0
165	20241011	162000	320697086	1635	1635	1635	1635	0
166	20241011	161900	320697086	1635	1635	1635	1635	0
167	20241011	161800	320697086	1635	1635	1635	1635	0
168	20241011	161700	320697086	1635	1635	1635	1635	0
169	20241011	161600	320697086	1635	1635	1635	1635	0
170	20241011	161500	320697086	1635	1635	1635	1635	0
171	20241011	161400	320697086	1635	1635	1635	1635	0
172	20241011	161300	320697086	1635	1635	1635	1635	0
173	20241011	161200	320697086	1635	1635	1635	1635	0
174	20241011	161100	320697086	1635	1635	1635	1635	0
175	20241011	161000	320697086	1635	1635	1635	1635	0
176	20241011	160900	320697086	1635	1635	1635	1635	0
177	20241011	160800	320697086	1635	1635	1635	1635	0
178	20241011	160700	320697086	1635	1635	1635	1635	0
179	20241011	160600	320697086	1635	1635	1635	1635	0
180	20241011	160500	320697086	1635	1635	1635	1635	0
181	20241011	160400	320697086	1635	1635	1635	1635	0
182	20241011	160300	320697086	1635	1635	1635	1635	1111
183	20241011	160200	320697086	1635	1635	1635	1635	0
184	20241011	160100	320697086	1635	1635	1635	1635	0
185	20241011	160000	320697086	1635	1635	1635	1635	0
186	20241011	155900	320697086	1635	1635	1635	1635	0
187	20241011	155800	320697086	1635	1635	1635	1635	0
188	20241011	155700	320697086	1635	1635	1635	1635	0
189	20241011	155600	320697086	1635	1635	1635	1635	0
190	20241011	155500	320697086	1635	1635	1635	1635	0
191	20241011	155400	320697086	1635	1635	1635	1635	0
192	20241011	155300	320697086	1635	1635	1635	1635	0
193	20241011	155200	320697086	1635	1635	1635	1635	0
194	20241011	155100	320697086	1635	1635	1635	1635	0
195	20241011	155000	320697086	1635	1635	1635	1635	0
196	20241011	154900	320697086	1635	1635	1635	1635	0
197	20241011	154800	320697086	1635	1635	1635	1635	0
198	20241011	154700	320697086	1635	1635	1635	1635	0
199	20241011	154600	320697086	1635	1635	1635	1635	0
200	20241011	154500	320697086	1635	1635	1635	1635	0
201	20241011	154400	320697086	1635	1635	1635	1635	0
202	20241011	154300	320697086	1635	1635	1635	1635	0
203	20241011	154200	320697086	1635	1635	1635	1635	0
204	20241011	154100	320697086	1635	1635	1635	1635	0
205	20241011	154000	320697086	1635	1635	1635	1635	0
206	20241011	153900	320697086	1635	1635	1635	1635	0
207	20241011	153800	320697086	1635	1635	1635	1635	0
208	20241011	153700	320697086	1635	1635	1635	1635	0
209	20241011	153600	320697086	1635	1635	1635	1635	0
210	20241011	153500	320697086	1635	1635	1635	1635	0
211	20241011	153400	320697086	1635	1635	1635	1635	0
212	20241011	153300	320697086	1635	1635	1635	1635	1111
213	20241011	153200	320697086	1635	1635	1635	1635	0
214	20241011	153100	320697086	1635	1635	1635	1635	0
215	20241011	153000	320697086	1635	1635	1635	1635	1111
216	20241011	152900	318880601	1636	1636	1636	1636	0
217	20241011	152800	318880601	1636	1636	1636	1636	0
218	20241011	152700	318880601	1636	1636	1636	1636	0
219	20241011	152600	318880601	1636	1636	1636	1636	0
220	20241011	152500	318880601	1636	1636	1636	1636	0
221	20241011	152400	318880601	1636	1636	1636	1636	0
222	20241011	152300	318880601	1636	1636	1636	1636	0
223	20241011	152200	318880601	1636	1636	1636	1636	0
224	20241011	152100	318880601	1636	1636	1636	1636	0
225	20241011	152000	318880601	1636	1636	1636	1636	0
226	20241011	151900	318880601	1636	1636	1636	1636	179
227	20241011	151800	318587757	1636	1637	1638	1636	2896
228	20241011	151700	313849837	1637	1638	1638	1637	9
229	20241011	151600	313835100	1636	1637	1637	1636	2964
230	20241011	151500	308985746	1636	1636	1636	1636	10
231	20241011	151400	308969386	1636	1637	1637	1636	2204
232	20241011	151300	305363422	1637	1637	1637	1637	350
233	20241011	151200	304790472	1638	1639	1639	1638	11
234	20241011	151100	304772449	1640	1641	1641	1640	198
235	20241011	151000	304447727	1641	1641	1641	1640	97
236	20241011	150900	304288640	1641	1641	1641	1641	8
237	20241011	150800	304275512	1641	1640	1641	1640	810
238	20241011	150700	302946322	1640	1640	1640	1640	50
239	20241011	150600	302864322	1638	1638	1638	1638	757
240	20241011	150500	301624356	1638	1639	1639	1638	1255
241	20241011	150400	299568566	1641	1638	1641	1638	106
242	20241011	150300	299394884	1637	1637	1637	1637	821
243	20241011	150200	298050907	1637	1638	1638	1637	170
244	20241011	150100	297772612	1637	1638	1638	1637	27
245	20241011	150000	297728406	1638	1638	1638	1638	0
246	20241011	145900	297728406	1638	1638	1638	1638	210
247	20241011	145800	297384426	1641	1640	1641	1640	126
248	20241011	145700	297177785	1641	1641	1641	1641	10
249	20241011	145600	297161375	1640	1640	1640	1640	0
250	20241011	145500	297161375	1640	1640	1640	1640	0
251	20241011	145400	297161375	1640	1640	1640	1640	81
252	20241011	145300	297028535	1644	1644	1644	1644	5
253	20241011	145200	297020315	1644	1644	1644	1644	0
254	20241011	145100	297020315	1644	1644	1644	1644	50
255	20241011	145000	296938115	1642	1642	1642	1642	401
256	20241011	144900	296279673	1642	1642	1642	1642	10
257	20241011	144800	296263253	1642	1642	1642	1642	0
258	20241011	144700	296263253	1642	1642	1642	1642	300
259	20241011	144600	295770653	1635	1636	1636	1635	3562
260	20241011	144500	289945306	1636	1637	1637	1636	126
261	20241011	144400	289739165	1637	1638	1638	1637	42
262	20241011	144300	289670402	1638	1638	1638	1638	0
263	20241011	144200	289670402	1638	1638	1638	1638	5
264	20241011	144100	289662212	1636	1636	1636	1636	0
265	20241011	144000	289662212	1636	1636	1636	1636	635
266	20241011	143900	288623352	1636	1637	1637	1636	4266
267	20241011	143800	281644170	1637	1636	1637	1636	254
268	20241011	143700	281228616	1636	1636	1636	1636	170
269	20241011	143600	280950496	1636	1636	1636	1636	83
270	20241011	143500	280814708	1636	1636	1636	1636	1413
271	20241011	143400	278503040	1636	1638	1638	1636	502
272	20241011	143300	277681225	1642	1642	1642	1642	0
273	20241011	143200	277681225	1642	1642	1642	1642	0
274	20241011	143100	277681225	1642	1641	1642	1641	140
275	20241011	143000	277451355	1639	1639	1639	1639	450
276	20241011	142900	276713805	1637	1637	1637	1637	0
277	20241011	142800	276713805	1637	1637	1637	1637	0
278	20241011	142700	276713805	1637	1637	1639	1637	469
279	20241011	142600	275945632	1639	1637	1639	1637	59
280	20241011	142500	275849041	1639	1639	1639	1639	1
281	20241011	142400	275847402	1637	1637	1637	1637	111
282	20241011	142300	275665695	1637	1641	1641	1637	2025
283	20241011	142200	272349380	1643	1643	1643	1643	1
284	20241011	142100	272347737	1643	1643	1643	1643	0
285	20241011	142000	272347737	1643	1643	1643	1643	0
286	20241011	141900	272347737	1643	1643	1643	1643	5
287	20241011	141800	272339522	1638	1638	1638	1638	0
288	20241011	141700	272339522	1638	1638	1638	1638	0
289	20241011	141600	272339522	1638	1639	1639	1638	301
290	20241011	141500	271846184	1643	1643	1643	1643	3
291	20241011	141400	271841255	1639	1639	1639	1639	0
292	20241011	141300	271841255	1639	1641	1641	1639	565
293	20241011	141200	270915058	1641	1641	1641	1641	0
294	20241011	141100	270915058	1641	1641	1641	1641	5
295	20241011	141000	270906853	1643	1641	1643	1641	2
296	20241011	140900	270903569	1641	1642	1642	1641	184
297	20241011	140800	270601443	1642	1643	1643	1642	13
298	20241011	140700	270580087	1643	1643	1643	1643	0
299	20241011	140600	270580087	1643	1643	1643	1643	100
300	20241011	140500	270415787	1643	1643	1643	1643	0
301	20241011	140400	270415787	1643	1643	1643	1643	0
302	20241011	140300	270415787	1643	1643	1643	1643	486
303	20241011	140200	269617289	1643	1643	1643	1643	1
304	20241011	140100	269615646	1636	1647	1647	1636	30000
305	20241011	140000	220298882	1647	1647	1647	1647	0
306	20241011	135900	220298882	1647	1647	1647	1647	0
307	20241011	135800	220298882	1647	1647	1647	1647	0
308	20241011	135700	220298882	1647	1647	1647	1647	0
309	20241011	135600	220298882	1647	1647	1647	1647	0
310	20241011	135500	220298882	1647	1647	1647	1647	32
311	20241011	135400	220246178	1647	1647	1647	1647	2243
312	20241011	135300	216551957	1648	1648	1648	1648	1590
313	20241011	135200	213931637	1648	1649	1649	1648	1200
314	20241011	135100	211952918	1650	1650	1650	1650	2306
315	20241011	135000	208148018	1651	1651	1651	1651	0
316	20241011	134900	208148018	1651	1651	1651	1651	435
317	20241011	134800	207429833	1651	1651	1651	1651	955
318	20241011	134700	205853128	1652	1653	1653	1652	686
319	20241011	134600	204719502	1653	1653	1653	1653	10
320	20241011	134500	204702972	1653	1653	1653	1653	0
321	20241011	134400	204702972	1653	1653	1653	1653	0
322	20241011	134300	204702972	1653	1653	1653	1653	1
323	20241011	134200	204701319	1652	1653	1656	1652	134
324	20241011	134100	204479847	1656	1656	1656	1653	5
325	20241011	134000	204471576	1654	1654	1654	1654	1
326	20241011	133900	204469922	1657	1657	1657	1657	1
327	20241011	133800	204468265	1658	1658	1658	1658	0
328	20241011	133700	204468265	1658	1658	1658	1658	50
329	20241011	133600	204385365	1659	1659	1659	1659	0
330	20241011	133500	204385365	1659	1659	1659	1659	0
331	20241011	133400	204385365	1659	1659	1659	1659	0
332	20241011	133300	204385365	1659	1659	1659	1659	0
333	20241011	133200	204385365	1659	1659	1659	1659	20
334	20241011	133100	204352185	1651	1651	1651	1651	0
335	20241011	133000	204352185	1651	1657	1657	1651	1127
336	20241011	132900	202489844	1657	1657	1657	1657	1050
337	20241011	132800	200749994	1657	1657	1657	1657	0
338	20241011	132700	200749994	1657	1657	1657	1657	0
339	20241011	132600	200749994	1657	1657	1657	1657	0
340	20241011	132500	200749994	1657	1657	1657	1657	10
341	20241011	132400	200733424	1657	1657	1657	1657	0
342	20241011	132300	200733424	1657	1657	1657	1657	0
343	20241011	132200	200733424	1657	1657	1657	1657	0
344	20241011	132100	200733424	1657	1657	1657	1657	0
345	20241011	132000	200733424	1657	1657	1657	1657	1
346	20241011	131900	200731767	1654	1654	1654	1654	0
347	20241011	131800	200731767	1654	1654	1654	1654	0
348	20241011	131700	200731767	1654	1654	1654	1654	1
349	20241011	131600	200730113	1653	1653	1653	1653	0
350	20241011	131500	200730113	1653	1653	1653	1653	0
351	20241011	131400	200730113	1653	1653	1653	1653	0
352	20241011	131300	200730113	1653	1653	1653	1653	0
353	20241011	131200	200730113	1653	1653	1653	1653	0
354	20241011	131100	200730113	1653	1653	1653	1653	0
355	20241011	131000	200730113	1653	1653	1653	1653	1
356	20241011	130900	200728460	1653	1653	1653	1653	0
357	20241011	130800	200728460	1653	1653	1653	1653	0
358	20241011	130700	200728460	1653	1653	1653	1653	0
359	20241011	130600	200728460	1653	1653	1653	1653	0
360	20241011	130500	200728460	1653	1653	1653	1653	1226
361	20241011	130400	198701882	1653	1654	1654	1653	884
362	20241011	130300	197239810	1654	1654	1654	1654	20
363	20241011	130200	197206730	1657	1657	1657	1657	2
364	20241011	130100	197203416	1653	1653	1653	1653	0
365	20241011	130000	197203416	1653	1653	1653	1653	0
366	20241011	125900	197203416	1653	1653	1653	1653	0
367	20241011	125800	197203416	1653	1653	1653	1653	0
368	20241011	125700	197203416	1653	1653	1653	1653	0
369	20241011	125600	197203416	1653	1653	1653	1653	0
370	20241011	125500	197203416	1653	1653	1653	1653	0
371	20241011	125400	197203416	1653	1653	1653	1653	200
372	20241011	125300	196872816	1656	1656	1656	1656	0
373	20241011	125200	196872816	1656	1654	1656	1654	40
374	20241011	125100	196806640	1654	1654	1654	1654	0
375	20241011	125000	196806640	1654	1654	1654	1654	7
376	20241011	124900	196795062	1654	1654	1654	1654	0
377	20241011	124800	196795062	1654	1654	1654	1654	0
378	20241011	124700	196795062	1654	1654	1654	1654	0
379	20241011	124600	196795062	1654	1654	1654	1654	0
380	20241011	124500	196795062	1654	1654	1654	1654	0
381	20241011	124400	196795062	1654	1650	1655	1650	1040
382	20241011	124300	195078872	1650	1650	1650	1650	1000
383	20241011	124200	193428872	1656	1654	1657	1650	9307
384	20241011	124100	178059042	1654	1654	1654	1654	0
385	20241011	124000	178059042	1654	1654	1654	1654	19
386	20241011	123900	178027616	1655	1654	1655	1654	1010
387	20241011	123800	176357066	1654	1655	1655	1654	140
388	20241011	123700	176125476	1655	1655	1655	1655	0
389	20241011	123600	176125476	1655	1655	1655	1655	302
390	20241011	123500	175625666	1655	1655	1655	1655	0
391	20241011	123400	175625666	1655	1656	1656	1655	704
392	20241011	123300	174460542	1657	1657	1657	1657	0
393	20241011	123200	174460542	1657	1657	1657	1657	0
394	20241011	123100	174460542	1657	1657	1657	1657	0
395	20241011	123000	174460542	1657	1657	1657	1657	1010
396	20241011	122900	172786972	1657	1657	1657	1657	11
397	20241011	122800	172768745	1655	1655	1655	1655	0
398	20241011	122700	172768745	1655	1655	1655	1655	0
399	20241011	122600	172768745	1655	1655	1655	1655	69
400	20241011	122500	172654550	1655	1655	1655	1655	0
401	20241011	122400	172654550	1655	1655	1655	1655	590
402	20241011	122300	171678100	1655	1655	1655	1655	0
403	20241011	122200	171678100	1655	1657	1657	1655	889
404	20241011	122100	170206227	1656	1656	1656	1656	249
405	20241011	122000	169793883	1656	1656	1656	1656	0
406	20241011	121900	169793883	1656	1656	1656	1656	0
407	20241011	121800	169793883	1656	1657	1657	1656	70
408	20241011	121700	169677953	1657	1657	1657	1657	0
409	20241011	121600	169677953	1657	1657	1657	1657	0
410	20241011	121500	169677953	1657	1657	1657	1657	50
411	20241011	121400	169595103	1655	1655	1655	1655	0
412	20241011	121300	169595103	1655	1655	1655	1655	0
413	20241011	121200	169595103	1655	1655	1655	1655	0
414	20241011	121100	169595103	1655	1655	1655	1655	0
415	20241011	121000	169595103	1655	1655	1655	1655	0
416	20241011	120900	169595103	1655	1655	1655	1655	1896
417	20241011	120800	166457223	1655	1655	1655	1655	193
418	20241011	120700	166137808	1656	1658	1658	1656	827
419	20241011	120600	164766758	1659	1659	1659	1659	0
420	20241011	120500	164766758	1659	1659	1659	1659	0
421	20241011	120400	164766758	1659	1659	1659	1659	100
422	20241011	120300	164600858	1659	1659	1659	1659	0
423	20241011	120200	164600858	1659	1660	1660	1659	16
424	20241011	120100	164574304	1660	1660	1660	1660	0
425	20241011	120000	164574304	1660	1660	1660	1660	0
426	20241011	115900	164574304	1660	1660	1660	1660	0
427	20241011	115800	164574304	1660	1659	1660	1659	506
428	20241011	115700	163734414	1659	1659	1659	1659	0
429	20241011	115600	163734414	1659	1659	1659	1659	4
430	20241011	115500	163727778	1656	1656	1656	1656	16
431	20241011	115400	163701282	1656	1656	1656	1656	35
432	20241011	115300	163643322	1656	1656	1656	1656	0
433	20241011	115200	163643322	1656	1656	1656	1656	0
434	20241011	115100	163643322	1656	1656	1656	1656	5
435	20241011	115000	163635042	1656	1656	1656	1656	16
436	20241011	114900	163608546	1656	1656	1656	1656	0
437	20241011	114800	163608546	1656	1656	1656	1656	0
438	20241011	114700	163608546	1656	1656	1656	1656	230
439	20241011	114600	163227666	1656	1656	1656	1656	0
440	20241011	114500	163227666	1656	1656	1656	1656	30
441	20241011	114400	163177986	1656	1656	1656	1656	0
442	20241011	114300	163177986	1656	1656	1656	1656	0
443	20241011	114200	163177986	1656	1657	1657	1655	1083
444	20241011	114100	161384119	1656	1656	1656	1656	0
445	20241011	114000	161384119	1656	1656	1656	1656	1
446	20241011	113900	161382463	1657	1657	1657	1657	0
447	20241011	113800	161382463	1657	1657	1657	1657	0
448	20241011	113700	161382463	1657	1657	1657	1657	0
449	20241011	113600	161382463	1657	1657	1657	1657	600
450	20241011	113500	160388263	1655	1655	1655	1655	0
451	20241011	113400	160388263	1655	1655	1655	1655	2
452	20241011	113300	160384953	1656	1656	1656	1656	200
453	20241011	113200	160053753	1655	1655	1655	1655	200
454	20241011	113100	159722753	1655	1655	1655	1655	0
455	20241011	113000	159722753	1655	1660	1660	1655	658
456	20241011	112900	158630752	1656	1656	1656	1656	0
457	20241011	112800	158630752	1656	1656	1656	1656	0
458	20241011	112700	158630752	1656	1656	1656	1656	7
459	20241011	112600	158619160	1655	1655	1655	1655	0
460	20241011	112500	158619160	1655	1655	1655	1655	0
461	20241011	112400	158619160	1655	1655	1655	1655	4
462	20241011	112300	158612540	1660	1660	1660	1660	0
463	20241011	112200	158612540	1660	1660	1660	1660	0
464	20241011	112100	158612540	1660	1660	1660	1660	0
465	20241011	112000	158612540	1660	1660	1660	1660	25
466	20241011	111900	158571040	1654	1654	1654	1654	5
467	20241011	111800	158562770	1660	1660	1660	1660	0
468	20241011	111700	158562770	1660	1660	1660	1660	0
469	20241011	111600	158562770	1660	1660	1660	1660	0
470	20241011	111500	158562770	1660	1660	1660	1660	10
471	20241011	111400	158546170	1660	1660	1660	1660	0
472	20241011	111300	158546170	1660	1660	1660	1660	0
473	20241011	111200	158546170	1660	1660	1660	1660	0
474	20241011	111100	158546170	1660	1660	1660	1660	0
475	20241011	111000	158546170	1660	1658	1660	1658	1858
476	20241011	110900	155463154	1652	1652	1652	1652	0
477	20241011	110800	155463154	1652	1652	1653	1652	410
478	20241011	110700	154785831	1652	1655	1658	1652	526
479	20241011	110600	153915790	1655	1655	1655	1655	50
480	20241011	110500	153833040	1655	1655	1655	1655	0
481	20241011	110400	153833040	1655	1655	1655	1655	0
482	20241011	110300	153833040	1655	1655	1655	1655	230
483	20241011	110200	153452390	1655	1655	1655	1655	0
484	20241011	110100	153452390	1655	1655	1655	1655	0
485	20241011	110000	153452390	1655	1655	1655	1655	0
486	20241011	105900	153452390	1655	1655	1655	1655	0
487	20241011	105800	153452390	1655	1655	1655	1655	0
488	20241011	105700	153452390	1655	1655	1655	1655	0
489	20241011	105600	153452390	1655	1655	1655	1655	2
490	20241011	105500	153449080	1655	1655	1659	1650	16551
491	20241011	105400	126117553	1655	1655	1655	1655	0
492	20241011	105300	126117553	1655	1655	1655	1655	0
493	20241011	105200	126117553	1655	1655	1655	1655	0
494	20241011	105100	126117553	1655	1657	1657	1655	370
495	20241011	105000	125504909	1659	1659	1659	1659	0
496	20241011	104900	125504909	1659	1659	1659	1659	200
497	20241011	104800	125173109	1657	1657	1657	1657	653
498	20241011	104700	124091088	1657	1658	1658	1657	1465
499	20241011	104600	121662294	1658	1658	1658	1658	5
500	20241011	104500	121654004	1660	1660	1660	1660	0
501	20241011	104400	121654004	1660	1660	1660	1660	7
502	20241011	104300	121642384	1660	1659	1660	1659	399
503	20241011	104200	120980437	1660	1660	1660	1660	0
504	20241011	104100	120980437	1660	1660	1660	1660	71
505	20241011	104000	120862577	1659	1659	1659	1659	194
506	20241011	103900	120540731	1659	1659	1659	1659	0
507	20241011	103800	120540731	1659	1659	1659	1659	370
508	20241011	103700	119926901	1659	1658	1659	1658	35
509	20241011	103600	119868861	1659	1660	1660	1659	496
510	20241011	103500	119045897	1659	1659	1659	1659	365
511	20241011	103400	118440362	1659	1661	1661	1659	2323
512	20241011	103300	114584459	1660	1660	1660	1660	0
513	20241011	103200	114584459	1660	1660	1660	1660	0
514	20241011	103100	114584459	1660	1660	1660	1660	16
515	20241011	103000	114557899	1660	1660	1660	1660	0
516	20241011	102900	114557899	1660	1660	1660	1660	2000
517	20241011	102800	111237899	1660	1660	1660	1660	65
518	20241011	102700	111129999	1660	1660	1660	1660	37
519	20241011	102600	111068579	1659	1659	1659	1659	0
520	20241011	102500	111068579	1659	1661	1661	1659	10347
521	20241011	102400	93888265	1661	1661	1661	1661	11
522	20241011	102300	93869994	1661	1661	1661	1661	0
523	20241011	102200	93869994	1661	1662	1662	1661	48
524	20241011	102100	93790224	1662	1662	1662	1662	146
525	20241011	102000	93547572	1662	1662	1662	1662	0
526	20241011	101900	93547572	1662	1662	1662	1662	467
527	20241011	101800	92771418	1662	1662	1662	1662	400
528	20241011	101700	92106618	1662	1662	1662	1662	0
529	20241011	101600	92106618	1662	1662	1662	1662	9
530	20241011	101500	92091660	1662	1662	1662	1662	282
531	20241011	101400	91622976	1662	1662	1662	1662	15
532	20241011	101300	91598046	1662	1662	1662	1662	0
533	20241011	101200	91598046	1662	1662	1662	1662	150
534	20241011	101100	91348746	1661	1661	1661	1661	0
535	20241011	101000	91348746	1661	1661	1661	1661	715
536	20241011	100900	90161131	1662	1662	1662	1662	1010
537	20241011	100800	88482511	1662	1662	1662	1662	11
538	20241011	100700	88464229	1662	1662	1662	1662	12
539	20241011	100600	88444285	1661	1661	1661	1661	0
540	20241011	100500	88444285	1661	1661	1666	1661	383
541	20241011	100400	87808062	1666	1660	1666	1660	610
542	20241011	100300	86795306	1661	1665	1665	1661	6877
543	20241011	100200	75366283	1667	1667	1667	1667	1
544	20241011	100100	75364616	1663	1663	1663	1663	0
545	20241011	100000	75364616	1663	1663	1663	1663	0
546	20241011	095900	75364616	1663	1663	1663	1663	0
547	20241011	095800	75364616	1663	1663	1663	1663	0
548	20241011	095700	75364616	1663	1664	1664	1662	1097
549	20241011	095600	73540374	1668	1667	1668	1667	1000
550	20241011	095500	71872379	1668	1668	1668	1668	0
551	20241011	095400	71872379	1668	1668	1668	1668	0
552	20241011	095300	71872379	1668	1668	1668	1668	0
553	20241011	095200	71872379	1668	1668	1668	1668	0
554	20241011	095100	71872379	1668	1668	1668	1668	100
555	20241011	095000	71705579	1668	1668	1668	1668	0
556	20241011	094900	71705579	1668	1668	1668	1668	0
557	20241011	094800	71705579	1668	1665	1668	1665	82
558	20241011	094700	71568842	1663	1663	1663	1663	904
559	20241011	094600	70065490	1663	1663	1663	1663	1002
560	20241011	094500	68399164	1663	1663	1663	1663	894
561	20241011	094400	66912442	1663	1663	1663	1663	5
562	20241011	094300	66904127	1663	1663	1663	1663	0
563	20241011	094200	66904127	1663	1663	1663	1663	200
564	20241011	094100	66571527	1663	1664	1664	1663	226
565	20241011	094000	66195682	1668	1669	1669	1668	11
566	20241011	093900	66177333	1664	1664	1664	1664	0
567	20241011	093800	66177333	1664	1664	1664	1664	14
568	20241011	093700	66154037	1664	1666	1666	1664	6181
569	20241011	093600	55862207	1665	1668	1668	1665	939
570	20241011	093500	54297448	1672	1668	1672	1668	111
571	20241011	093400	54112296	1668	1673	1673	1668	6
572	20241011	093300	54102263	1668	1672	1673	1668	364
573	20241011	093200	53494647	1668	1668	1668	1668	1
574	20241011	093100	53492979	1668	1668	1668	1668	0
575	20241011	093000	53492979	1668	1668	1668	1668	0
576	20241011	092900	53492979	1668	1672	1672	1668	55
577	20241011	092800	53401219	1672	1672	1672	1672	0
578	20241011	092700	53401219	1672	1672	1672	1672	1
579	20241011	092600	53399547	1666	1666	1666	1666	1289
580	20241011	092500	51252073	1666	1666	1666	1666	0
581	20241011	092400	51252073	1666	1666	1666	1666	0
582	20241011	092300	51252073	1666	1666	1666	1666	0
583	20241011	092200	51252073	1666	1666	1666	1666	0
584	20241011	092100	51252073	1666	1667	1667	1666	550
585	20241011	092000	50335756	1667	1676	1676	1667	701
586	20241011	091900	49167170	1676	1676	1676	1676	0
587	20241011	091800	49167170	1676	1676	1676	1676	0
588	20241011	091700	49167170	1676	1676	1676	1676	10
589	20241011	091600	49150410	1660	1660	1660	1660	0
590	20241011	091500	49150410	1660	1675	1675	1660	10101
591	20241011	091400	32371047	1665	1667	1667	1665	4000
592	20241011	091300	25710127	1667	1667	1667	1667	0
593	20241011	091200	25710127	1667	1667	1667	1667	72
594	20241011	091100	25590103	1661	1667	1667	1661	1000
595	20241011	091000	23924553	1669	1670	1670	1669	115
596	20241011	090900	23732532	1675	1678	1678	1670	2052
597	20241011	090800	20295378	1679	1679	1679	1679	235
598	20241011	090700	19900813	1679	1678	1679	1678	371
599	20241011	090600	19277915	1679	1679	1679	1679	0
600	20241011	090500	19277915	1679	1679	1679	1679	1
601	20241011	090400	19276236	1670	1669	1670	1669	11380
602	20241011	090300	271925	1671	1671	1671	1671	0
603	20241011	090200	271925	1671	1671	1671	1671	0
604	20241011	090100	271925	1671	1671	1671	1671	0
605	20241011	090000	271925	1671	1667	1680	1667	163