KissMeData/001810/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	183500	132003305	1587	1587	1587	1587	886
3	20241024	183400	132003305	1587	1587	1587	1587	0
4	20241024	183300	132003305	1587	1587	1587	1587	0
5	20241024	183200	132003305	1587	1587	1587	1587	0
6	20241024	183100	132003305	1587	1587	1587	1587	0
7	20241024	183000	132003305	1587	1587	1587	1587	0
8	20241024	182900	132003305	1587	1587	1587	1587	0
9	20241024	182800	132003305	1587	1587	1587	1587	0
10	20241024	182700	132003305	1587	1587	1587	1587	0
11	20241024	182600	132003305	1587	1587	1587	1587	0
12	20241024	182500	132003305	1587	1587	1587	1587	0
13	20241024	182400	132003305	1587	1587	1587	1587	0
14	20241024	182300	132003305	1587	1587	1587	1587	0
15	20241024	182200	132003305	1587	1587	1587	1587	0
16	20241024	182100	132003305	1587	1587	1587	1587	0
17	20241024	182000	132003305	1587	1587	1587	1587	0
18	20241024	181900	132003305	1587	1587	1587	1587	0
19	20241024	181800	132003305	1587	1587	1587	1587	0
20	20241024	181700	132003305	1587	1587	1587	1587	0
21	20241024	181600	132003305	1587	1587	1587	1587	0
22	20241024	181500	132003305	1587	1587	1587	1587	0
23	20241024	181400	132003305	1587	1587	1587	1587	0
24	20241024	181300	132003305	1587	1587	1587	1587	0
25	20241024	181200	132003305	1587	1587	1587	1587	0
26	20241024	181100	132003305	1587	1587	1587	1587	0
27	20241024	181000	132003305	1587	1587	1587	1587	0
28	20241024	180900	132003305	1587	1587	1587	1587	0
29	20241024	180800	132003305	1587	1587	1587	1587	0
30	20241024	180700	132003305	1587	1587	1587	1587	0
31	20241024	180600	132003305	1587	1587	1587	1587	0
32	20241024	180500	132003305	1587	1587	1587	1587	886
33	20241024	180400	132003305	1587	1587	1587	1587	0
34	20241024	180300	132003305	1587	1587	1587	1587	0
35	20241024	180200	132003305	1587	1587	1587	1587	0
36	20241024	180100	132003305	1587	1587	1587	1587	0
37	20241024	180000	132003305	1587	1587	1587	1587	0
38	20241024	175900	132003305	1587	1587	1587	1587	0
39	20241024	175800	132003305	1587	1587	1587	1587	0
40	20241024	175700	132003305	1587	1587	1587	1587	0
41	20241024	175600	132003305	1587	1587	1587	1587	0
42	20241024	175500	132003305	1587	1587	1587	1587	0
43	20241024	175400	132003305	1587	1587	1587	1587	0
44	20241024	175300	132003305	1587	1587	1587	1587	0
45	20241024	175200	132003305	1587	1587	1587	1587	0
46	20241024	175100	132003305	1587	1587	1587	1587	0
47	20241024	175000	132003305	1587	1587	1587	1587	0
48	20241024	174900	132003305	1587	1587	1587	1587	0
49	20241024	174800	132003305	1587	1587	1587	1587	0
50	20241024	174700	132003305	1587	1587	1587	1587	0
51	20241024	174600	132003305	1587	1587	1587	1587	0
52	20241024	174500	132003305	1587	1587	1587	1587	0
53	20241024	174400	132003305	1587	1587	1587	1587	0
54	20241024	174300	132003305	1587	1587	1587	1587	0
55	20241024	174200	132003305	1587	1587	1587	1587	0
56	20241024	174100	132003305	1587	1587	1587	1587	0
57	20241024	174000	132003305	1587	1587	1587	1587	0
58	20241024	173900	132003305	1587	1587	1587	1587	0
59	20241024	173800	132003305	1587	1587	1587	1587	0
60	20241024	173700	132003305	1587	1587	1587	1587	0
61	20241024	173600	132003305	1587	1587	1587	1587	0
62	20241024	173500	132003305	1587	1587	1587	1587	886
63	20241024	173400	132003305	1587	1587	1587	1587	0
64	20241024	173300	132003305	1587	1587	1587	1587	0
65	20241024	173200	132003305	1587	1587	1587	1587	0
66	20241024	173100	132003305	1587	1587	1587	1587	0
67	20241024	173000	132003305	1587	1587	1587	1587	0
68	20241024	172900	132003305	1587	1587	1587	1587	0
69	20241024	172800	132003305	1587	1587	1587	1587	0
70	20241024	172700	132003305	1587	1587	1587	1587	0
71	20241024	172600	132003305	1587	1587	1587	1587	0
72	20241024	172500	132003305	1587	1587	1587	1587	0
73	20241024	172400	132003305	1587	1587	1587	1587	0
74	20241024	172300	132003305	1587	1587	1587	1587	0
75	20241024	172200	132003305	1587	1587	1587	1587	0
76	20241024	172100	132003305	1587	1587	1587	1587	0
77	20241024	172000	132003305	1587	1587	1587	1587	0
78	20241024	171900	132003305	1587	1587	1587	1587	0
79	20241024	171800	132003305	1587	1587	1587	1587	0
80	20241024	171700	132003305	1587	1587	1587	1587	0
81	20241024	171600	132003305	1587	1587	1587	1587	0
82	20241024	171500	132003305	1587	1587	1587	1587	0
83	20241024	171400	132003305	1587	1587	1587	1587	0
84	20241024	171300	132003305	1587	1587	1587	1587	0
85	20241024	171200	132003305	1587	1587	1587	1587	0
86	20241024	171100	132003305	1587	1587	1587	1587	0
87	20241024	171000	132003305	1587	1587	1587	1587	0
88	20241024	170900	132003305	1587	1587	1587	1587	0
89	20241024	170800	132003305	1587	1587	1587	1587	0
90	20241024	170700	132003305	1587	1587	1587	1587	0
91	20241024	170600	132003305	1587	1587	1587	1587	0
92	20241024	170500	132003305	1587	1587	1587	1587	886
93	20241024	170400	132003305	1587	1587	1587	1587	0
94	20241024	170300	132003305	1587	1587	1587	1587	0
95	20241024	170200	132003305	1587	1587	1587	1587	0
96	20241024	170100	132003305	1587	1587	1587	1587	0
97	20241024	170000	132003305	1587	1587	1587	1587	0
98	20241024	165900	132003305	1587	1587	1587	1587	0
99	20241024	165800	132003305	1587	1587	1587	1587	0
100	20241024	165700	132003305	1587	1587	1587	1587	0
101	20241024	165600	132003305	1587	1587	1587	1587	0
102	20241024	165500	132003305	1587	1587	1587	1587	0
103	20241024	165400	132003305	1587	1587	1587	1587	0
104	20241024	165300	132003305	1587	1587	1587	1587	0
105	20241024	165200	132003305	1587	1587	1587	1587	0
106	20241024	165100	132003305	1587	1587	1587	1587	0
107	20241024	165000	132003305	1587	1587	1587	1587	0
108	20241024	164900	132003305	1587	1587	1587	1587	0
109	20241024	164800	132003305	1587	1587	1587	1587	0
110	20241024	164700	132003305	1587	1587	1587	1587	0
111	20241024	164600	132003305	1587	1587	1587	1587	0
112	20241024	164500	132003305	1587	1587	1587	1587	0
113	20241024	164400	132003305	1587	1587	1587	1587	0
114	20241024	164300	132003305	1587	1587	1587	1587	0
115	20241024	164200	132003305	1587	1587	1587	1587	0
116	20241024	164100	132003305	1587	1587	1587	1587	0
117	20241024	164000	132003305	1587	1587	1587	1587	0
118	20241024	163900	132003305	1587	1587	1587	1587	0
119	20241024	163800	132003305	1587	1587	1587	1587	0
120	20241024	163700	132003305	1587	1587	1587	1587	0
121	20241024	163600	132003305	1587	1587	1587	1587	0
122	20241024	163500	132003305	1587	1587	1587	1587	886
123	20241024	163400	132003305	1587	1587	1587	1587	0
124	20241024	163300	132003305	1587	1587	1587	1587	0
125	20241024	163200	132003305	1587	1587	1587	1587	0
126	20241024	163100	132003305	1587	1587	1587	1587	0
127	20241024	163000	132003305	1587	1587	1587	1587	0
128	20241024	162900	132003305	1587	1587	1587	1587	0
129	20241024	162800	132003305	1587	1587	1587	1587	0
130	20241024	162700	132003305	1587	1587	1587	1587	0
131	20241024	162600	132003305	1587	1587	1587	1587	0
132	20241024	162500	132003305	1587	1587	1587	1587	0
133	20241024	162400	132003305	1587	1587	1587	1587	0
134	20241024	162300	132003305	1587	1587	1587	1587	0
135	20241024	162200	132003305	1587	1587	1587	1587	0
136	20241024	162100	132003305	1587	1587	1587	1587	0
137	20241024	162000	132003305	1587	1587	1587	1587	0
138	20241024	161900	132003305	1587	1587	1587	1587	0
139	20241024	161800	132003305	1587	1587	1587	1587	0
140	20241024	161700	132003305	1587	1587	1587	1587	0
141	20241024	161600	132003305	1587	1587	1587	1587	0
142	20241024	161500	132003305	1587	1587	1587	1587	0
143	20241024	161400	132003305	1587	1587	1587	1587	0
144	20241024	161300	132003305	1587	1587	1587	1587	0
145	20241024	161200	132003305	1587	1587	1587	1587	0
146	20241024	161100	132003305	1587	1587	1587	1587	0
147	20241024	161000	132003305	1587	1587	1587	1587	0
148	20241024	160900	132003305	1587	1587	1587	1587	0
149	20241024	160800	132003305	1587	1587	1587	1587	0
150	20241024	160700	132003305	1587	1587	1587	1587	0
151	20241024	160600	132003305	1587	1587	1587	1587	0
152	20241024	160500	132003305	1587	1587	1587	1587	886
153	20241024	160400	132003305	1587	1587	1587	1587	0
154	20241024	160300	132003305	1587	1587	1587	1587	0
155	20241024	160200	132003305	1587	1587	1587	1587	0
156	20241024	160100	132003305	1587	1587	1587	1587	0
157	20241024	160000	132003305	1587	1587	1587	1587	0
158	20241024	155900	132003305	1587	1587	1587	1587	0
159	20241024	155800	132003305	1587	1587	1587	1587	0
160	20241024	155700	132003305	1587	1587	1587	1587	0
161	20241024	155600	132003305	1587	1587	1587	1587	0
162	20241024	155500	132003305	1587	1587	1587	1587	0
163	20241024	155400	132003305	1587	1587	1587	1587	0
164	20241024	155300	132003305	1587	1587	1587	1587	0
165	20241024	155200	132003305	1587	1587	1587	1587	0
166	20241024	155100	132003305	1587	1587	1587	1587	0
167	20241024	155000	132003305	1587	1587	1587	1587	0
168	20241024	154900	132003305	1587	1587	1587	1587	0
169	20241024	154800	132003305	1587	1587	1587	1587	0
170	20241024	154700	132003305	1587	1587	1587	1587	0
171	20241024	154600	132003305	1587	1587	1587	1587	0
172	20241024	154500	132003305	1587	1587	1587	1587	0
173	20241024	154400	132003305	1587	1587	1587	1587	0
174	20241024	154300	132003305	1587	1587	1587	1587	0
175	20241024	154200	132003305	1587	1587	1587	1587	0
176	20241024	154100	132003305	1587	1587	1587	1587	0
177	20241024	154000	132003305	1587	1587	1587	1587	0
178	20241024	153900	132003305	1587	1587	1587	1587	0
179	20241024	153800	132003305	1587	1587	1587	1587	0
180	20241024	153700	132003305	1587	1587	1587	1587	0
181	20241024	153600	132003305	1587	1587	1587	1587	0
182	20241024	153500	132003305	1587	1587	1587	1587	886
183	20241024	153400	132003305	1587	1587	1587	1587	0
184	20241024	153300	132003305	1587	1587	1587	1587	0
185	20241024	153200	132003305	1587	1587	1587	1587	0
186	20241024	153100	132003305	1587	1587	1587	1587	0
187	20241024	153000	132003305	1587	1587	1587	1587	886
188	20241024	152900	130597223	1585	1585	1585	1585	0
189	20241024	152800	130597223	1585	1585	1585	1585	0
190	20241024	152700	130597223	1585	1585	1585	1585	0
191	20241024	152600	130597223	1585	1585	1585	1585	0
192	20241024	152500	130597223	1585	1585	1585	1585	0
193	20241024	152400	130597223	1585	1585	1585	1585	0
194	20241024	152300	130597223	1585	1585	1585	1585	0
195	20241024	152200	130597223	1585	1585	1585	1585	0
196	20241024	152100	130597223	1585	1585	1585	1585	0
197	20241024	152000	130597223	1585	1585	1585	1585	0
198	20241024	151900	130597223	1585	1581	1585	1581	149
199	20241024	151800	130361646	1585	1582	1585	1581	623
200	20241024	151700	129376678	1586	1586	1586	1586	0
201	20241024	151600	129376678	1586	1586	1586	1586	0
202	20241024	151500	129376678	1586	1586	1586	1586	0
203	20241024	151400	129376678	1586	1586	1586	1586	0
204	20241024	151300	129376678	1586	1586	1586	1586	0
205	20241024	151200	129376678	1586	1586	1586	1586	2
206	20241024	151100	129373506	1587	1587	1587	1587	0
207	20241024	151000	129373506	1587	1587	1587	1587	0
208	20241024	150900	129373506	1587	1587	1587	1587	72
209	20241024	150800	129259242	1587	1587	1587	1587	0
210	20241024	150700	129259242	1587	1587	1587	1587	1
211	20241024	150600	129257655	1581	1581	1581	1581	0
212	20241024	150500	129257655	1581	1584	1584	1581	419
213	20241024	150400	128595104	1587	1587	1587	1587	0
214	20241024	150300	128595104	1587	1584	1587	1584	7
215	20241024	150200	128584013	1589	1586	1589	1586	4
216	20241024	150100	128577663	1581	1581	1581	1581	0
217	20241024	150000	128577663	1581	1581	1581	1581	0
218	20241024	145900	128577663	1581	1581	1581	1581	0
219	20241024	145800	128577663	1581	1581	1581	1581	0
220	20241024	145700	128577663	1581	1581	1581	1581	0
221	20241024	145600	128577663	1581	1581	1581	1581	0
222	20241024	145500	128577663	1581	1581	1581	1581	802
223	20241024	145400	127309701	1581	1581	1581	1581	0
224	20241024	145300	127309701	1581	1581	1581	1581	21
225	20241024	145200	127276500	1582	1585	1585	1582	30
226	20241024	145100	127229037	1589	1589	1589	1589	0
227	20241024	145000	127229037	1589	1589	1589	1589	0
228	20241024	144900	127229037	1589	1589	1589	1589	0
229	20241024	144800	127229037	1589	1589	1589	1589	0
230	20241024	144700	127229037	1589	1589	1589	1589	0
231	20241024	144600	127229037	1589	1581	1589	1581	16
232	20241024	144500	127203655	1590	1590	1590	1590	0
233	20241024	144400	127203655	1590	1590	1590	1590	1
234	20241024	144300	127202065	1581	1581	1581	1581	0
235	20241024	144200	127202065	1581	1581	1581	1581	0
236	20241024	144100	127202065	1581	1589	1589	1581	4616
237	20241024	144000	119893229	1589	1589	1589	1589	0
238	20241024	143900	119893229	1589	1589	1589	1589	274
239	20241024	143800	119457843	1590	1590	1590	1590	0
240	20241024	143700	119457843	1590	1590	1590	1590	0
241	20241024	143600	119457843	1590	1590	1590	1590	0
242	20241024	143500	119457843	1590	1590	1590	1590	0
243	20241024	143400	119457843	1590	1590	1590	1590	0
244	20241024	143300	119457843	1590	1590	1590	1590	0
245	20241024	143200	119457843	1590	1590	1590	1590	0
246	20241024	143100	119457843	1590	1590	1590	1590	4
247	20241024	143000	119451483	1590	1590	1590	1590	0
248	20241024	142900	119451483	1590	1590	1590	1590	0
249	20241024	142800	119451483	1590	1590	1590	1590	1
250	20241024	142700	119449893	1589	1589	1589	1589	0
251	20241024	142600	119449893	1589	1589	1589	1589	0
252	20241024	142500	119449893	1589	1589	1589	1589	0
253	20241024	142400	119449893	1589	1589	1589	1589	0
254	20241024	142300	119449893	1589	1589	1589	1589	0
255	20241024	142200	119449893	1589	1589	1589	1589	0
256	20241024	142100	119449893	1589	1589	1589	1589	0
257	20241024	142000	119449893	1589	1589	1589	1589	0
258	20241024	141900	119449893	1589	1589	1589	1589	1
259	20241024	141800	119448304	1589	1589	1589	1589	0
260	20241024	141700	119448304	1589	1589	1589	1589	120
261	20241024	141600	119257624	1589	1587	1589	1587	2
262	20241024	141500	119254448	1587	1587	1587	1587	0
263	20241024	141400	119254448	1587	1587	1587	1587	0
264	20241024	141300	119254448	1587	1587	1587	1587	80
265	20241024	141200	119127488	1589	1589	1589	1589	0
266	20241024	141100	119127488	1589	1589	1589	1589	0
267	20241024	141000	119127488	1589	1589	1589	1589	0
268	20241024	140900	119127488	1589	1589	1589	1589	0
269	20241024	140800	119127488	1589	1589	1589	1589	0
270	20241024	140700	119127488	1589	1587	1589	1587	3
271	20241024	140600	119122723	1587	1587	1587	1587	0
272	20241024	140500	119122723	1587	1587	1587	1587	0
273	20241024	140400	119122723	1587	1587	1587	1587	0
274	20241024	140300	119122723	1587	1587	1587	1587	0
275	20241024	140200	119122723	1587	1587	1587	1587	407
276	20241024	140100	118476814	1587	1587	1587	1587	5
277	20241024	140000	118468879	1587	1587	1587	1587	0
278	20241024	135900	118468879	1587	1587	1587	1587	5
279	20241024	135800	118460944	1590	1590	1590	1590	0
280	20241024	135700	118460944	1590	1590	1590	1590	3
281	20241024	135600	118456174	1590	1590	1590	1590	0
282	20241024	135500	118456174	1590	1590	1590	1590	0
283	20241024	135400	118456174	1590	1590	1590	1590	2
284	20241024	135300	118452994	1590	1590	1590	1590	0
285	20241024	135200	118452994	1590	1590	1590	1590	0
286	20241024	135100	118452994	1590	1590	1590	1590	0
287	20241024	135000	118452994	1590	1590	1590	1590	0
288	20241024	134900	118452994	1590	1590	1590	1590	0
289	20241024	134800	118452994	1590	1590	1590	1590	2
290	20241024	134700	118449814	1590	1590	1590	1590	0
291	20241024	134600	118449814	1590	1590	1590	1590	0
292	20241024	134500	118449814	1590	1590	1590	1590	10
293	20241024	134400	118433914	1590	1590	1590	1590	0
294	20241024	134300	118433914	1590	1590	1590	1590	0
295	20241024	134200	118433914	1590	1590	1590	1590	2
296	20241024	134100	118430734	1590	1590	1590	1590	0
297	20241024	134000	118430734	1590	1590	1590	1590	0
298	20241024	133900	118430734	1590	1590	1590	1590	0
299	20241024	133800	118430734	1590	1590	1590	1590	0
300	20241024	133700	118430734	1590	1590	1590	1590	0
301	20241024	133600	118430734	1590	1590	1590	1590	2
302	20241024	133500	118427554	1590	1590	1590	1590	0
303	20241024	133400	118427554	1590	1590	1590	1590	0
304	20241024	133300	118427554	1590	1590	1590	1590	0
305	20241024	133200	118427554	1590	1590	1590	1590	0
306	20241024	133100	118427554	1590	1590	1590	1590	3
307	20241024	133000	118422784	1590	1590	1590	1590	2
308	20241024	132900	118419604	1590	1590	1590	1590	0
309	20241024	132800	118419604	1590	1590	1590	1590	0
310	20241024	132700	118419604	1590	1590	1590	1590	0
311	20241024	132600	118419604	1590	1590	1590	1590	0
312	20241024	132500	118419604	1590	1590	1590	1590	0
313	20241024	132400	118419604	1590	1590	1590	1590	2
314	20241024	132300	118416424	1590	1590	1590	1590	0
315	20241024	132200	118416424	1590	1590	1590	1590	0
316	20241024	132100	118416424	1590	1590	1590	1590	0
317	20241024	132000	118416424	1590	1590	1590	1590	0
318	20241024	131900	118416424	1590	1590	1590	1590	0
319	20241024	131800	118416424	1590	1590	1590	1590	2
320	20241024	131700	118413244	1586	1586	1586	1586	0
321	20241024	131600	118413244	1586	1586	1586	1586	0
322	20241024	131500	118413244	1586	1586	1586	1586	0
323	20241024	131400	118413244	1586	1586	1586	1586	0
324	20241024	131300	118413244	1586	1586	1586	1586	1
325	20241024	131200	118411658	1590	1590	1590	1590	2
326	20241024	131100	118408478	1586	1586	1586	1586	0
327	20241024	131000	118408478	1586	1586	1586	1586	0
328	20241024	130900	118408478	1586	1586	1586	1586	164
329	20241024	130800	118148374	1586	1586	1586	1586	0
330	20241024	130700	118148374	1586	1586	1586	1586	0
331	20241024	130600	118148374	1586	1586	1586	1586	2
332	20241024	130500	118145202	1586	1586	1586	1586	0
333	20241024	130400	118145202	1586	1586	1586	1586	2
334	20241024	130300	118142030	1586	1586	1586	1586	0
335	20241024	130200	118142030	1586	1586	1586	1586	0
336	20241024	130100	118142030	1586	1586	1586	1586	0
337	20241024	130000	118142030	1586	1586	1586	1586	2
338	20241024	125900	118138858	1586	1586	1586	1586	0
339	20241024	125800	118138858	1586	1586	1586	1586	0
340	20241024	125700	118138858	1586	1586	1586	1586	66
341	20241024	125600	118034182	1586	1586	1586	1586	0
342	20241024	125500	118034182	1586	1586	1586	1586	0
343	20241024	125400	118034182	1586	1586	1586	1586	2
344	20241024	125300	118031010	1586	1586	1586	1586	0
345	20241024	125200	118031010	1586	1586	1586	1586	0
346	20241024	125100	118031010	1586	1586	1586	1586	0
347	20241024	125000	118031010	1586	1586	1586	1586	0
348	20241024	124900	118031010	1586	1586	1586	1586	0
349	20241024	124800	118031010	1586	1586	1586	1586	2
350	20241024	124700	118027838	1585	1585	1585	1585	0
351	20241024	124600	118027838	1585	1586	1586	1585	274
352	20241024	124500	117593296	1586	1586	1586	1586	0
353	20241024	124400	117593296	1586	1586	1586	1586	0
354	20241024	124300	117593296	1586	1586	1586	1586	0
355	20241024	124200	117593296	1586	1586	1586	1586	2
356	20241024	124100	117590124	1586	1586	1586	1586	0
357	20241024	124000	117590124	1586	1586	1586	1586	0
358	20241024	123900	117590124	1586	1586	1586	1586	1
359	20241024	123800	117588538	1586	1586	1586	1586	0
360	20241024	123700	117588538	1586	1586	1586	1586	0
361	20241024	123600	117588538	1586	1586	1586	1586	2
362	20241024	123500	117585366	1586	1586	1586	1586	0
363	20241024	123400	117585366	1586	1586	1586	1586	0
364	20241024	123300	117585366	1586	1586	1586	1586	0
365	20241024	123200	117585366	1586	1586	1586	1586	2
366	20241024	123100	117582194	1586	1586	1586	1586	0
367	20241024	123000	117582194	1586	1586	1586	1586	2
368	20241024	122900	117579022	1586	1586	1586	1586	0
369	20241024	122800	117579022	1586	1586	1586	1586	0
370	20241024	122700	117579022	1586	1586	1586	1586	0
371	20241024	122600	117579022	1586	1586	1586	1586	0
372	20241024	122500	117579022	1586	1586	1586	1586	0
373	20241024	122400	117579022	1586	1586	1586	1586	1
374	20241024	122300	117577436	1586	1586	1586	1586	0
375	20241024	122200	117577436	1586	1586	1586	1586	0
376	20241024	122100	117577436	1586	1586	1586	1586	0
377	20241024	122000	117577436	1586	1586	1586	1586	0
378	20241024	121900	117577436	1586	1586	1586	1586	0
379	20241024	121800	117577436	1586	1586	1586	1586	1
380	20241024	121700	117575850	1586	1586	1586	1586	148
381	20241024	121600	117341122	1586	1586	1586	1586	0
382	20241024	121500	117341122	1586	1586	1586	1586	0
383	20241024	121400	117341122	1586	1586	1586	1586	0
384	20241024	121300	117341122	1586	1586	1586	1586	0
385	20241024	121200	117341122	1586	1586	1586	1586	1
386	20241024	121100	117339536	1586	1586	1586	1586	0
387	20241024	121000	117339536	1586	1586	1586	1586	31
388	20241024	120900	117290370	1586	1586	1586	1586	0
389	20241024	120800	117290370	1586	1586	1586	1586	0
390	20241024	120700	117290370	1586	1586	1586	1586	0
391	20241024	120600	117290370	1586	1586	1586	1586	95
392	20241024	120500	117139700	1586	1586	1586	1586	0
393	20241024	120400	117139700	1586	1586	1586	1586	0
394	20241024	120300	117139700	1586	1586	1586	1586	0
395	20241024	120200	117139700	1586	1586	1586	1586	0
396	20241024	120100	117139700	1586	1586	1586	1586	0
397	20241024	120000	117139700	1586	1586	1586	1586	1
398	20241024	115900	117138114	1586	1586	1586	1586	0
399	20241024	115800	117138114	1586	1586	1586	1586	0
400	20241024	115700	117138114	1586	1586	1586	1586	0
401	20241024	115600	117138114	1586	1586	1586	1586	0
402	20241024	115500	117138114	1586	1586	1586	1586	0
403	20241024	115400	117138114	1586	1586	1586	1586	1
404	20241024	115300	117136528	1586	1586	1586	1586	0
405	20241024	115200	117136528	1586	1586	1586	1586	0
406	20241024	115100	117136528	1586	1586	1586	1586	0
407	20241024	115000	117136528	1586	1586	1586	1586	0
408	20241024	114900	117136528	1586	1586	1586	1586	0
409	20241024	114800	117136528	1586	1586	1586	1586	1
410	20241024	114700	117134942	1586	1586	1586	1586	0
411	20241024	114600	117134942	1586	1586	1586	1586	0
412	20241024	114500	117134942	1586	1586	1586	1586	0
413	20241024	114400	117134942	1586	1586	1586	1586	0
414	20241024	114300	117134942	1586	1586	1586	1586	0
415	20241024	114200	117134942	1586	1586	1586	1586	1
416	20241024	114100	117133356	1586	1586	1586	1586	0
417	20241024	114000	117133356	1586	1586	1586	1586	0
418	20241024	113900	117133356	1586	1586	1586	1586	523
419	20241024	113800	116303878	1586	1586	1586	1586	21
420	20241024	113700	116270572	1586	1586	1586	1586	0
421	20241024	113600	116270572	1586	1586	1586	1586	30
422	20241024	113500	116222992	1586	1586	1586	1586	0
423	20241024	113400	116222992	1586	1586	1586	1586	0
424	20241024	113300	116222992	1586	1586	1586	1586	0
425	20241024	113200	116222992	1586	1586	1586	1586	0
426	20241024	113100	116222992	1586	1586	1586	1586	0
427	20241024	113000	116222992	1586	1586	1586	1586	1
428	20241024	112900	116221406	1581	1581	1581	1581	0
429	20241024	112800	116221406	1581	1581	1581	1581	18267
430	20241024	112700	87341279	1581	1583	1583	1581	11335
431	20241024	112600	69418916	1586	1586	1586	1586	0
432	20241024	112500	69418916	1586	1586	1586	1586	0
433	20241024	112400	69418916	1586	1586	1586	1586	1
434	20241024	112300	69417330	1586	1586	1586	1586	0
435	20241024	112200	69417330	1586	1586	1586	1586	0
436	20241024	112100	69417330	1586	1586	1586	1586	0
437	20241024	112000	69417330	1586	1586	1586	1586	0
438	20241024	111900	69417330	1586	1586	1586	1586	0
439	20241024	111800	69417330	1586	1586	1586	1586	1
440	20241024	111700	69415744	1583	1583	1583	1583	0
441	20241024	111600	69415744	1583	1583	1583	1583	0
442	20241024	111500	69415744	1583	1583	1583	1583	0
443	20241024	111400	69415744	1583	1583	1583	1583	0
444	20241024	111300	69415744	1583	1583	1583	1583	1
445	20241024	111200	69414161	1586	1583	1586	1583	501
446	20241024	111100	68621075	1583	1583	1583	1583	0
447	20241024	111000	68621075	1583	1583	1583	1583	0
448	20241024	110900	68621075	1583	1583	1583	1583	0
449	20241024	110800	68621075	1583	1583	1583	1583	0
450	20241024	110700	68621075	1583	1583	1583	1583	3
451	20241024	110600	68616326	1586	1586	1586	1586	1
452	20241024	110500	68614740	1586	1586	1586	1586	1
453	20241024	110400	68613154	1583	1583	1583	1583	0
454	20241024	110300	68613154	1583	1583	1583	1583	0
455	20241024	110200	68613154	1583	1583	1583	1583	87
456	20241024	110100	68475433	1586	1586	1586	1586	0
457	20241024	110000	68475433	1586	1586	1586	1586	1
458	20241024	105900	68473847	1584	1584	1584	1584	0
459	20241024	105800	68473847	1584	1584	1584	1584	1345
460	20241024	105700	66343367	1584	1584	1584	1584	0
461	20241024	105600	66343367	1584	1584	1584	1584	0
462	20241024	105500	66343367	1584	1584	1584	1584	0
463	20241024	105400	66343367	1584	1584	1584	1584	0
464	20241024	105300	66343367	1584	1584	1584	1584	0
465	20241024	105200	66343367	1584	1584	1584	1584	0
466	20241024	105100	66343367	1584	1584	1584	1584	0
467	20241024	105000	66343367	1584	1585	1585	1584	300
468	20241024	104900	65867950	1586	1586	1586	1586	0
469	20241024	104800	65867950	1586	1586	1586	1586	10
470	20241024	104700	65852090	1586	1586	1586	1586	0
471	20241024	104600	65852090	1586	1586	1586	1586	0
472	20241024	104500	65852090	1586	1586	1586	1586	0
473	20241024	104400	65852090	1586	1586	1586	1586	0
474	20241024	104300	65852090	1586	1586	1586	1586	0
475	20241024	104200	65852090	1586	1586	1586	1586	0
476	20241024	104100	65852090	1586	1586	1586	1586	0
477	20241024	104000	65852090	1586	1586	1586	1586	0
478	20241024	103900	65852090	1586	1586	1586	1586	0
479	20241024	103800	65852090	1586	1586	1586	1586	37
480	20241024	103700	65793408	1586	1586	1586	1586	17
481	20241024	103600	65766446	1586	1586	1586	1586	0
482	20241024	103500	65766446	1586	1586	1586	1586	2
483	20241024	103400	65763274	1586	1587	1587	1586	234
484	20241024	103300	65392116	1587	1586	1587	1586	283
485	20241024	103200	64943277	1586	1586	1586	1586	10
486	20241024	103100	64927417	1586	1586	1586	1586	2
487	20241024	103000	64924245	1587	1587	1587	1587	0
488	20241024	102900	64924245	1587	1587	1587	1587	0
489	20241024	102800	64924245	1587	1587	1587	1587	0
490	20241024	102700	64924245	1587	1587	1587	1587	0
491	20241024	102600	64924245	1587	1587	1587	1587	0
492	20241024	102500	64924245	1587	1587	1587	1587	0
493	20241024	102400	64924245	1587	1587	1587	1587	0
494	20241024	102300	64924245	1587	1587	1587	1587	0
495	20241024	102200	64924245	1587	1587	1587	1587	0
496	20241024	102100	64924245	1587	1587	1587	1587	0
497	20241024	102000	64924245	1587	1587	1587	1587	65
498	20241024	101900	64821090	1590	1590	1590	1590	0
499	20241024	101800	64821090	1590	1590	1590	1590	0
500	20241024	101700	64821090	1590	1589	1590	1589	6
501	20241024	101600	64811555	1590	1590	1590	1590	0
502	20241024	101500	64811555	1590	1590	1590	1590	0
503	20241024	101400	64811555	1590	1590	1590	1590	0
504	20241024	101300	64811555	1590	1590	1590	1590	0
505	20241024	101200	64811555	1590	1590	1590	1590	0
506	20241024	101100	64811555	1590	1590	1590	1590	0
507	20241024	101000	64811555	1590	1590	1590	1590	0
508	20241024	100900	64811555	1590	1590	1590	1590	0
509	20241024	100800	64811555	1590	1590	1590	1590	0
510	20241024	100700	64811555	1590	1590	1590	1590	0
511	20241024	100600	64811555	1590	1590	1590	1590	0
512	20241024	100500	64811555	1590	1590	1590	1590	0
513	20241024	100400	64811555	1590	1590	1590	1590	1
514	20241024	100300	64809965	1586	1586	1586	1586	2000
515	20241024	100200	61637965	1586	1586	1586	1586	1000
516	20241024	100100	60051965	1586	1586	1586	1586	2000
517	20241024	100000	56879965	1590	1586	1590	1586	58
518	20241024	095900	56787973	1586	1586	1586	1586	514
519	20241024	095800	55972769	1585	1586	1586	1585	24
520	20241024	095700	55934707	1586	1587	1587	1586	84
521	20241024	095600	55801407	1587	1590	1590	1587	10
522	20241024	095500	55785510	1590	1590	1590	1590	0
523	20241024	095400	55785510	1590	1590	1590	1590	0
524	20241024	095300	55785510	1590	1590	1590	1590	0
525	20241024	095200	55785510	1590	1590	1590	1590	0
526	20241024	095100	55785510	1590	1590	1590	1590	0
527	20241024	095000	55785510	1590	1590	1590	1590	1
528	20241024	094900	55783920	1587	1587	1587	1587	0
529	20241024	094800	55783920	1587	1587	1587	1587	0
530	20241024	094700	55783920	1587	1587	1587	1587	0
531	20241024	094600	55783920	1587	1587	1587	1587	1
532	20241024	094500	55782333	1590	1590	1590	1590	0
533	20241024	094400	55782333	1590	1590	1590	1590	0
534	20241024	094300	55782333	1590	1590	1590	1590	0
535	20241024	094200	55782333	1590	1590	1590	1590	0
536	20241024	094100	55782333	1590	1590	1590	1590	6
537	20241024	094000	55772793	1590	1590	1590	1590	0
538	20241024	093900	55772793	1590	1590	1590	1590	0
539	20241024	093800	55772793	1590	1590	1590	1590	0
540	20241024	093700	55772793	1590	1590	1590	1590	0
541	20241024	093600	55772793	1590	1590	1590	1590	0
542	20241024	093500	55772793	1590	1590	1590	1590	0
543	20241024	093400	55772793	1590	1590	1590	1590	0
544	20241024	093300	55772793	1590	1590	1590	1590	0
545	20241024	093200	55772793	1590	1590	1590	1590	0
546	20241024	093100	55772793	1590	1590	1590	1590	0
547	20241024	093000	55772793	1590	1590	1590	1590	0
548	20241024	092900	55772793	1590	1590	1590	1590	0
549	20241024	092800	55772793	1590	1590	1590	1590	264
550	20241024	092700	55353033	1590	1590	1590	1590	0
551	20241024	092600	55353033	1590	1590	1590	1590	0
552	20241024	092500	55353033	1590	1590	1590	1590	0
553	20241024	092400	55353033	1590	1590	1590	1590	0
554	20241024	092300	55353033	1590	1590	1590	1590	0
555	20241024	092200	55353033	1590	1590	1590	1590	0
556	20241024	092100	55353033	1590	1590	1590	1590	14
557	20241024	092000	55330773	1590	1590	1590	1590	141
558	20241024	091900	55106583	1592	1592	1592	1592	0
559	20241024	091800	55106583	1592	1584	1592	1584	48
560	20241024	091700	55030513	1584	1584	1584	1584	0
561	20241024	091600	55030513	1584	1584	1584	1584	1
562	20241024	091500	55028929	1580	1580	1580	1580	298
563	20241024	091400	54558089	1579	1579	1579	1579	0
564	20241024	091300	54558089	1579	1579	1579	1579	738
565	20241024	091200	53392787	1578	1578	1578	1578	20076
566	20241024	091100	21712859	1579	1579	1579	1579	0
567	20241024	091000	21712859	1579	1578	1579	1577	1520
568	20241024	090900	19314302	1579	1582	1582	1579	9706
569	20241024	090800	3978799	1584	1584	1584	1584	1
570	20241024	090700	3977215	1580	1583	1583	1580	7
571	20241024	090600	3966149	1584	1584	1584	1584	0
572	20241024	090500	3966149	1584	1584	1584	1584	2
573	20241024	090400	3962981	1586	1580	1586	1580	246
574	20241024	090300	3574295	1580	1580	1580	1580	195
575	20241024	090200	3266195	1581	1581	1581	1581	0
576	20241024	090100	3266195	1581	1581	1581	1581	129
577	20241024	090000	3062246	1584	1586	1586	1584	950