KissMeData/014190/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	185900	148856647	1589	1589	1589	1589	1140
3	20241016	185800	148856647	1589	1589	1589	1589	0
4	20241016	185700	148856647	1589	1589	1589	1589	0
5	20241016	185600	148856647	1589	1589	1589	1589	0
6	20241016	185500	148856647	1589	1589	1589	1589	0
7	20241016	185400	148856647	1589	1589	1589	1589	0
8	20241016	185300	148856647	1589	1589	1589	1589	0
9	20241016	185200	148856647	1589	1589	1589	1589	0
10	20241016	185100	148856647	1589	1589	1589	1589	0
11	20241016	185000	148856647	1589	1589	1589	1589	0
12	20241016	184900	148856647	1589	1589	1589	1589	0
13	20241016	184800	148856647	1589	1589	1589	1589	0
14	20241016	184700	148856647	1589	1589	1589	1589	0
15	20241016	184600	148856647	1589	1589	1589	1589	0
16	20241016	184500	148856647	1589	1589	1589	1589	0
17	20241016	184400	148856647	1589	1589	1589	1589	0
18	20241016	184300	148856647	1589	1589	1589	1589	0
19	20241016	184200	148856647	1589	1589	1589	1589	0
20	20241016	184100	148856647	1589	1589	1589	1589	0
21	20241016	184000	148856647	1589	1589	1589	1589	0
22	20241016	183900	148856647	1589	1589	1589	1589	0
23	20241016	183800	148856647	1589	1589	1589	1589	0
24	20241016	183700	148856647	1589	1589	1589	1589	0
25	20241016	183600	148856647	1589	1589	1589	1589	0
26	20241016	183500	148856647	1589	1589	1589	1589	0
27	20241016	183400	148856647	1589	1589	1589	1589	0
28	20241016	183300	148856647	1589	1589	1589	1589	0
29	20241016	183200	148856647	1589	1589	1589	1589	0
30	20241016	183100	148856647	1589	1589	1589	1589	0
31	20241016	183000	148856647	1589	1589	1589	1589	0
32	20241016	182900	148856647	1589	1589	1589	1589	1140
33	20241016	182800	148856647	1589	1589	1589	1589	0
34	20241016	182700	148856647	1589	1589	1589	1589	0
35	20241016	182600	148856647	1589	1589	1589	1589	0
36	20241016	182500	148856647	1589	1589	1589	1589	0
37	20241016	182400	148856647	1589	1589	1589	1589	0
38	20241016	182300	148856647	1589	1589	1589	1589	0
39	20241016	182200	148856647	1589	1589	1589	1589	0
40	20241016	182100	148856647	1589	1589	1589	1589	0
41	20241016	182000	148856647	1589	1589	1589	1589	0
42	20241016	181900	148856647	1589	1589	1589	1589	0
43	20241016	181800	148856647	1589	1589	1589	1589	0
44	20241016	181700	148856647	1589	1589	1589	1589	0
45	20241016	181600	148856647	1589	1589	1589	1589	0
46	20241016	181500	148856647	1589	1589	1589	1589	0
47	20241016	181400	148856647	1589	1589	1589	1589	0
48	20241016	181300	148856647	1589	1589	1589	1589	0
49	20241016	181200	148856647	1589	1589	1589	1589	0
50	20241016	181100	148856647	1589	1589	1589	1589	0
51	20241016	181000	148856647	1589	1589	1589	1589	0
52	20241016	180900	148856647	1589	1589	1589	1589	0
53	20241016	180800	148856647	1589	1589	1589	1589	0
54	20241016	180700	148856647	1589	1589	1589	1589	0
55	20241016	180600	148856647	1589	1589	1589	1589	0
56	20241016	180500	148856647	1589	1589	1589	1589	0
57	20241016	180400	148856647	1589	1589	1589	1589	0
58	20241016	180300	148856647	1589	1589	1589	1589	0
59	20241016	180200	148856647	1589	1589	1589	1589	0
60	20241016	180100	148856647	1589	1589	1589	1589	0
61	20241016	180000	148856647	1589	1589	1589	1589	0
62	20241016	175900	148856647	1589	1589	1589	1589	1140
63	20241016	175800	148856647	1589	1589	1589	1589	0
64	20241016	175700	148856647	1589	1589	1589	1589	0
65	20241016	175600	148856647	1589	1589	1589	1589	0
66	20241016	175500	148856647	1589	1589	1589	1589	0
67	20241016	175400	148856647	1589	1589	1589	1589	0
68	20241016	175300	148856647	1589	1589	1589	1589	0
69	20241016	175200	148856647	1589	1589	1589	1589	0
70	20241016	175100	148856647	1589	1589	1589	1589	0
71	20241016	175000	148856647	1589	1589	1589	1589	0
72	20241016	174900	148856647	1589	1589	1589	1589	0
73	20241016	174800	148856647	1589	1589	1589	1589	0
74	20241016	174700	148856647	1589	1589	1589	1589	0
75	20241016	174600	148856647	1589	1589	1589	1589	0
76	20241016	174500	148856647	1589	1589	1589	1589	0
77	20241016	174400	148856647	1589	1589	1589	1589	0
78	20241016	174300	148856647	1589	1589	1589	1589	0
79	20241016	174200	148856647	1589	1589	1589	1589	0
80	20241016	174100	148856647	1589	1589	1589	1589	0
81	20241016	174000	148856647	1589	1589	1589	1589	0
82	20241016	173900	148856647	1589	1589	1589	1589	0
83	20241016	173800	148856647	1589	1589	1589	1589	0
84	20241016	173700	148856647	1589	1589	1589	1589	0
85	20241016	173600	148856647	1589	1589	1589	1589	0
86	20241016	173500	148856647	1589	1589	1589	1589	0
87	20241016	173400	148856647	1589	1589	1589	1589	0
88	20241016	173300	148856647	1589	1589	1589	1589	0
89	20241016	173200	148856647	1589	1589	1589	1589	0
90	20241016	173100	148856647	1589	1589	1589	1589	0
91	20241016	173000	148856647	1589	1589	1589	1589	0
92	20241016	172900	148856647	1589	1589	1589	1589	1140
93	20241016	172800	148856647	1589	1589	1589	1589	0
94	20241016	172700	148856647	1589	1589	1589	1589	0
95	20241016	172600	148856647	1589	1589	1589	1589	0
96	20241016	172500	148856647	1589	1589	1589	1589	0
97	20241016	172400	148856647	1589	1589	1589	1589	0
98	20241016	172300	148856647	1589	1589	1589	1589	0
99	20241016	172200	148856647	1589	1589	1589	1589	0
100	20241016	172100	148856647	1589	1589	1589	1589	0
101	20241016	172000	148856647	1589	1589	1589	1589	0
102	20241016	171900	148856647	1589	1589	1589	1589	0
103	20241016	171800	148856647	1589	1589	1589	1589	0
104	20241016	171700	148856647	1589	1589	1589	1589	0
105	20241016	171600	148856647	1589	1589	1589	1589	0
106	20241016	171500	148856647	1589	1589	1589	1589	0
107	20241016	171400	148856647	1589	1589	1589	1589	0
108	20241016	171300	148856647	1589	1589	1589	1589	0
109	20241016	171200	148856647	1589	1589	1589	1589	0
110	20241016	171100	148856647	1589	1589	1589	1589	0
111	20241016	171000	148856647	1589	1589	1589	1589	0
112	20241016	170900	148856647	1589	1589	1589	1589	0
113	20241016	170800	148856647	1589	1589	1589	1589	0
114	20241016	170700	148856647	1589	1589	1589	1589	0
115	20241016	170600	148856647	1589	1589	1589	1589	0
116	20241016	170500	148856647	1589	1589	1589	1589	0
117	20241016	170400	148856647	1589	1589	1589	1589	0
118	20241016	170300	148856647	1589	1589	1589	1589	0
119	20241016	170200	148856647	1589	1589	1589	1589	0
120	20241016	170100	148856647	1589	1589	1589	1589	0
121	20241016	170000	148856647	1589	1589	1589	1589	0
122	20241016	165900	148856647	1589	1589	1589	1589	1140
123	20241016	165800	148856647	1589	1589	1589	1589	0
124	20241016	165700	148856647	1589	1589	1589	1589	0
125	20241016	165600	148856647	1589	1589	1589	1589	0
126	20241016	165500	148856647	1589	1589	1589	1589	0
127	20241016	165400	148856647	1589	1589	1589	1589	0
128	20241016	165300	148856647	1589	1589	1589	1589	0
129	20241016	165200	148856647	1589	1589	1589	1589	0
130	20241016	165100	148856647	1589	1589	1589	1589	0
131	20241016	165000	148856647	1589	1589	1589	1589	0
132	20241016	164900	148856647	1589	1589	1589	1589	0
133	20241016	164800	148856647	1589	1589	1589	1589	0
134	20241016	164700	148856647	1589	1589	1589	1589	0
135	20241016	164600	148856647	1589	1589	1589	1589	0
136	20241016	164500	148856647	1589	1589	1589	1589	0
137	20241016	164400	148856647	1589	1589	1589	1589	0
138	20241016	164300	148856647	1589	1589	1589	1589	0
139	20241016	164200	148856647	1589	1589	1589	1589	0
140	20241016	164100	148856647	1589	1589	1589	1589	0
141	20241016	164000	148856647	1589	1589	1589	1589	0
142	20241016	163900	148856647	1589	1589	1589	1589	0
143	20241016	163800	148856647	1589	1589	1589	1589	0
144	20241016	163700	148856647	1589	1589	1589	1589	0
145	20241016	163600	148856647	1589	1589	1589	1589	0
146	20241016	163500	148856647	1589	1589	1589	1589	0
147	20241016	163400	148856647	1589	1589	1589	1589	0
148	20241016	163300	148856647	1589	1589	1589	1589	0
149	20241016	163200	148856647	1589	1589	1589	1589	0
150	20241016	163100	148856647	1589	1589	1589	1589	0
151	20241016	163000	148856647	1589	1589	1589	1589	0
152	20241016	162900	148856647	1589	1589	1589	1589	1140
153	20241016	162800	148856647	1589	1589	1589	1589	0
154	20241016	162700	148856647	1589	1589	1589	1589	0
155	20241016	162600	148856647	1589	1589	1589	1589	0
156	20241016	162500	148856647	1589	1589	1589	1589	0
157	20241016	162400	148856647	1589	1589	1589	1589	0
158	20241016	162300	148856647	1589	1589	1589	1589	0
159	20241016	162200	148856647	1589	1589	1589	1589	0
160	20241016	162100	148856647	1589	1589	1589	1589	0
161	20241016	162000	148856647	1589	1589	1589	1589	0
162	20241016	161900	148856647	1589	1589	1589	1589	0
163	20241016	161800	148856647	1589	1589	1589	1589	0
164	20241016	161700	148856647	1589	1589	1589	1589	0
165	20241016	161600	148856647	1589	1589	1589	1589	0
166	20241016	161500	148856647	1589	1589	1589	1589	0
167	20241016	161400	148856647	1589	1589	1589	1589	0
168	20241016	161300	148856647	1589	1589	1589	1589	0
169	20241016	161200	148856647	1589	1589	1589	1589	0
170	20241016	161100	148856647	1589	1589	1589	1589	0
171	20241016	161000	148856647	1589	1589	1589	1589	0
172	20241016	160900	148856647	1589	1589	1589	1589	0
173	20241016	160800	148856647	1589	1589	1589	1589	0
174	20241016	160700	148856647	1589	1589	1589	1589	0
175	20241016	160600	148856647	1589	1589	1589	1589	0
176	20241016	160500	148856647	1589	1589	1589	1589	0
177	20241016	160400	148856647	1589	1589	1589	1589	0
178	20241016	160300	148856647	1589	1589	1589	1589	0
179	20241016	160200	148856647	1589	1589	1589	1589	0
180	20241016	160100	148856647	1589	1589	1589	1589	0
181	20241016	160000	148856647	1589	1589	1589	1589	0
182	20241016	155900	148856647	1589	1589	1589	1589	1140
183	20241016	155800	148856647	1589	1589	1589	1589	0
184	20241016	155700	148856647	1589	1589	1589	1589	0
185	20241016	155600	148856647	1589	1589	1589	1589	0
186	20241016	155500	148856647	1589	1589	1589	1589	0
187	20241016	155400	148856647	1589	1589	1589	1589	0
188	20241016	155300	148856647	1589	1589	1589	1589	0
189	20241016	155200	148856647	1589	1589	1589	1589	0
190	20241016	155100	148856647	1589	1589	1589	1589	0
191	20241016	155000	148856647	1589	1589	1589	1589	0
192	20241016	154900	148856647	1589	1589	1589	1589	0
193	20241016	154800	148856647	1589	1589	1589	1589	0
194	20241016	154700	148856647	1589	1589	1589	1589	0
195	20241016	154600	148856647	1589	1589	1589	1589	0
196	20241016	154500	148856647	1589	1589	1589	1589	0
197	20241016	154400	148856647	1589	1589	1589	1589	0
198	20241016	154300	148856647	1589	1589	1589	1589	0
199	20241016	154200	148856647	1589	1589	1589	1589	0
200	20241016	154100	148856647	1589	1589	1589	1589	0
201	20241016	154000	148856647	1589	1589	1589	1589	0
202	20241016	153900	148856647	1589	1589	1589	1589	0
203	20241016	153800	148856647	1589	1589	1589	1589	0
204	20241016	153700	148856647	1589	1589	1589	1589	0
205	20241016	153600	148856647	1589	1589	1589	1589	0
206	20241016	153500	148856647	1589	1589	1589	1589	0
207	20241016	153400	148856647	1589	1589	1589	1589	0
208	20241016	153300	148856647	1589	1589	1589	1589	0
209	20241016	153200	148856647	1589	1589	1589	1589	0
210	20241016	153100	148856647	1589	1589	1589	1589	0
211	20241016	153000	148856647	1589	1589	1589	1589	1140
212	20241016	152900	147045187	1590	1590	1590	1590	0
213	20241016	152800	147045187	1590	1590	1590	1590	0
214	20241016	152700	147045187	1590	1590	1590	1590	0
215	20241016	152600	147045187	1590	1590	1590	1590	0
216	20241016	152500	147045187	1590	1590	1590	1590	0
217	20241016	152400	147045187	1590	1590	1590	1590	0
218	20241016	152300	147045187	1590	1590	1590	1590	0
219	20241016	152200	147045187	1590	1590	1590	1590	0
220	20241016	152100	147045187	1590	1590	1590	1590	0
221	20241016	152000	147045187	1590	1590	1590	1590	0
222	20241016	151900	147045187	1590	1589	1590	1589	6
223	20241016	151800	147035652	1578	1578	1578	1578	50
224	20241016	151700	146956752	1578	1578	1578	1578	0
225	20241016	151600	146956752	1578	1577	1578	1577	30
226	20241016	151500	146909413	1588	1588	1588	1588	1
227	20241016	151400	146907825	1577	1581	1581	1577	2589
228	20241016	151300	142823810	1588	1588	1588	1588	3
229	20241016	151200	142819046	1585	1585	1585	1585	1
230	20241016	151100	142817461	1587	1587	1587	1587	0
231	20241016	151000	142817461	1587	1578	1587	1578	2
232	20241016	150900	142814296	1588	1580	1588	1577	1405
233	20241016	150800	140597872	1583	1583	1583	1580	225
234	20241016	150700	140242111	1585	1585	1585	1585	0
235	20241016	150600	140242111	1585	1585	1585	1585	0
236	20241016	150500	140242111	1585	1585	1585	1585	0
237	20241016	150400	140242111	1585	1585	1585	1585	0
238	20241016	150300	140242111	1585	1585	1585	1585	0
239	20241016	150200	140242111	1585	1585	1585	1585	0
240	20241016	150100	140242111	1585	1585	1585	1585	5
241	20241016	150000	140234186	1577	1577	1577	1577	0
242	20241016	145900	140234186	1577	1579	1585	1577	5002
243	20241016	145800	132343924	1578	1588	1588	1578	2
244	20241016	145700	132340758	1582	1582	1582	1582	3918
245	20241016	145600	126142482	1578	1578	1578	1578	0
246	20241016	145500	126142482	1578	1580	1580	1578	375
247	20241016	145400	125550239	1580	1581	1581	1580	45
248	20241016	145300	125479138	1582	1582	1582	1582	1162
249	20241016	145200	123640854	1583	1583	1583	1583	0
250	20241016	145100	123640854	1583	1583	1583	1583	8
251	20241016	145000	123628190	1584	1584	1584	1584	85
252	20241016	144900	123493550	1582	1582	1582	1582	0
253	20241016	144800	123493550	1582	1582	1582	1582	1
254	20241016	144700	123491968	1580	1580	1580	1580	11
255	20241016	144600	123474588	1580	1580	1580	1580	5
256	20241016	144500	123466688	1580	1580	1580	1580	1358
257	20241016	144400	121321048	1580	1580	1580	1580	1000
258	20241016	144300	119741048	1580	1580	1580	1580	24
259	20241016	144200	119703128	1578	1578	1578	1578	0
260	20241016	144100	119703128	1578	1578	1578	1578	0
261	20241016	144000	119703128	1578	1578	1578	1578	0
262	20241016	143900	119703128	1578	1578	1578	1578	0
263	20241016	143800	119703128	1578	1578	1578	1578	0
264	20241016	143700	119703128	1578	1578	1578	1578	0
265	20241016	143600	119703128	1578	1578	1578	1578	3
266	20241016	143500	119698394	1576	1579	1580	1576	61
267	20241016	143400	119602194	1577	1577	1577	1577	183
268	20241016	143300	119313603	1577	1579	1579	1577	321
269	20241016	143200	118807378	1579	1579	1579	1579	2
270	20241016	143100	118804220	1579	1579	1579	1579	5
271	20241016	143000	118796325	1577	1577	1577	1577	0
272	20241016	142900	118796325	1577	1577	1577	1577	0
273	20241016	142800	118796325	1577	1580	1580	1577	8004
274	20241016	142700	106170713	1580	1580	1580	1579	637
275	20241016	142600	105164322	1580	1580	1580	1580	4
276	20241016	142500	105158002	1579	1580	1580	1579	54
277	20241016	142400	105072697	1580	1579	1580	1579	309
278	20241016	142300	104584778	1579	1579	1579	1579	0
279	20241016	142200	104584778	1579	1579	1579	1579	0
280	20241016	142100	104584778	1579	1580	1580	1579	101
281	20241016	142000	104425281	1580	1586	1586	1580	20855
282	20241016	141900	71439507	1586	1586	1586	1586	0
283	20241016	141800	71439507	1586	1586	1586	1586	0
284	20241016	141700	71439507	1586	1588	1589	1586	1618
285	20241016	141600	68870496	1587	1587	1587	1587	0
286	20241016	141500	68870496	1587	1587	1587	1587	0
287	20241016	141400	68870496	1587	1587	1587	1587	949
288	20241016	141300	67364433	1589	1589	1589	1589	1
289	20241016	141200	67362844	1588	1588	1588	1588	0
290	20241016	141100	67362844	1588	1588	1588	1588	0
291	20241016	141000	67362844	1588	1588	1588	1588	0
292	20241016	140900	67362844	1588	1588	1588	1588	0
293	20241016	140800	67362844	1588	1589	1589	1588	41
294	20241016	140700	67297731	1589	1589	1589	1589	0
295	20241016	140600	67297731	1589	1592	1592	1589	1415
296	20241016	140500	65047751	1592	1592	1592	1592	0
297	20241016	140400	65047751	1592	1592	1592	1592	12
298	20241016	140300	65028647	1592	1592	1592	1592	0
299	20241016	140200	65028647	1592	1592	1592	1592	1
300	20241016	140100	65027055	1591	1591	1591	1591	0
301	20241016	140000	65027055	1591	1591	1591	1591	0
302	20241016	135900	65027055	1591	1591	1591	1591	0
303	20241016	135800	65027055	1591	1591	1591	1591	0
304	20241016	135700	65027055	1591	1591	1591	1591	0
305	20241016	135600	65027055	1591	1591	1591	1591	0
306	20241016	135500	65027055	1591	1591	1591	1591	0
307	20241016	135400	65027055	1591	1591	1591	1591	0
308	20241016	135300	65027055	1591	1591	1591	1591	18
309	20241016	135200	64998417	1594	1594	1594	1594	0
310	20241016	135100	64998417	1594	1594	1594	1594	0
311	20241016	135000	64998417	1594	1593	1594	1593	209
312	20241016	134900	64665348	1593	1593	1593	1593	0
313	20241016	134800	64665348	1593	1593	1593	1593	0
314	20241016	134700	64665348	1593	1593	1593	1593	0
315	20241016	134600	64665348	1593	1593	1593	1593	0
316	20241016	134500	64665348	1593	1593	1593	1593	0
317	20241016	134400	64665348	1593	1593	1593	1593	0
318	20241016	134300	64665348	1593	1593	1593	1593	0
319	20241016	134200	64665348	1593	1593	1593	1593	0
320	20241016	134100	64665348	1593	1593	1593	1593	19
321	20241016	134000	64635081	1588	1588	1588	1588	2
322	20241016	133900	64631905	1588	1588	1588	1588	0
323	20241016	133800	64631905	1588	1588	1588	1588	0
324	20241016	133700	64631905	1588	1588	1588	1588	0
325	20241016	133600	64631905	1588	1588	1588	1588	0
326	20241016	133500	64631905	1588	1588	1588	1588	0
327	20241016	133400	64631905	1588	1588	1588	1588	0
328	20241016	133300	64631905	1588	1588	1588	1588	0
329	20241016	133200	64631905	1588	1590	1590	1587	4772
330	20241016	133100	57051531	1590	1590	1590	1590	10
331	20241016	133000	57035631	1588	1588	1588	1588	0
332	20241016	132900	57035631	1588	1588	1588	1588	0
333	20241016	132800	57035631	1588	1588	1588	1588	0
334	20241016	132700	57035631	1588	1588	1588	1588	2100
335	20241016	132600	53700831	1589	1589	1589	1589	441
336	20241016	132500	53000082	1593	1593	1593	1593	0
337	20241016	132400	53000082	1593	1591	1593	1591	111
338	20241016	132300	52823261	1593	1593	1593	1593	0
339	20241016	132200	52823261	1593	1593	1593	1593	0
340	20241016	132100	52823261	1593	1591	1593	1590	12
341	20241016	132000	52804170	1591	1591	1591	1591	0
342	20241016	131900	52804170	1591	1591	1591	1591	0
343	20241016	131800	52804170	1591	1591	1591	1591	1
344	20241016	131700	52802579	1590	1592	1593	1590	2502
345	20241016	131600	48824394	1591	1591	1591	1591	1918
346	20241016	131500	45772856	1592	1592	1592	1592	38
347	20241016	131400	45712360	1592	1592	1592	1592	0
348	20241016	131300	45712360	1592	1592	1592	1592	0
349	20241016	131200	45712360	1592	1592	1592	1592	0
350	20241016	131100	45712360	1592	1592	1592	1592	0
351	20241016	131000	45712360	1592	1592	1592	1592	0
352	20241016	130900	45712360	1592	1592	1592	1592	0
353	20241016	130800	45712360	1592	1592	1592	1592	0
354	20241016	130700	45712360	1592	1592	1592	1592	0
355	20241016	130600	45712360	1592	1592	1592	1592	0
356	20241016	130500	45712360	1592	1592	1592	1592	1428
357	20241016	130400	43438984	1592	1592	1592	1592	0
358	20241016	130300	43438984	1592	1592	1592	1592	0
359	20241016	130200	43438984	1592	1592	1592	1592	0
360	20241016	130100	43438984	1592	1592	1592	1592	0
361	20241016	130000	43438984	1592	1592	1592	1592	0
362	20241016	125900	43438984	1592	1592	1592	1592	0
363	20241016	125800	43438984	1592	1592	1592	1592	0
364	20241016	125700	43438984	1592	1592	1592	1592	0
365	20241016	125600	43438984	1592	1592	1592	1592	0
366	20241016	125500	43438984	1592	1592	1592	1592	0
367	20241016	125400	43438984	1592	1592	1592	1592	0
368	20241016	125300	43438984	1592	1592	1592	1592	0
369	20241016	125200	43438984	1592	1592	1592	1592	0
370	20241016	125100	43438984	1592	1592	1592	1592	0
371	20241016	125000	43438984	1592	1592	1592	1592	0
372	20241016	124900	43438984	1592	1593	1593	1592	8
373	20241016	124800	43426244	1593	1593	1593	1593	0
374	20241016	124700	43426244	1593	1593	1593	1593	0
375	20241016	124600	43426244	1593	1593	1593	1593	0
376	20241016	124500	43426244	1593	1593	1593	1593	0
377	20241016	124400	43426244	1593	1593	1593	1593	184
378	20241016	124300	43133132	1592	1592	1592	1592	141
379	20241016	124200	42908660	1594	1594	1594	1594	0
380	20241016	124100	42908660	1594	1594	1594	1594	0
381	20241016	124000	42908660	1594	1594	1594	1594	0
382	20241016	123900	42908660	1594	1594	1594	1594	0
383	20241016	123800	42908660	1594	1594	1594	1594	0
384	20241016	123700	42908660	1594	1594	1594	1594	0
385	20241016	123600	42908660	1594	1594	1594	1594	0
386	20241016	123500	42908660	1594	1594	1594	1594	0
387	20241016	123400	42908660	1594	1594	1594	1594	0
388	20241016	123300	42908660	1594	1594	1594	1594	0
389	20241016	123200	42908660	1594	1594	1594	1594	0
390	20241016	123100	42908660	1594	1594	1594	1594	0
391	20241016	123000	42908660	1594	1594	1594	1594	0
392	20241016	122900	42908660	1594	1594	1594	1594	5
393	20241016	122800	42900690	1594	1594	1594	1594	0
394	20241016	122700	42900690	1594	1594	1594	1594	0
395	20241016	122600	42900690	1594	1594	1594	1594	0
396	20241016	122500	42900690	1594	1594	1594	1594	0
397	20241016	122400	42900690	1594	1594	1594	1594	1383
398	20241016	122300	40696188	1592	1592	1592	1592	2
399	20241016	122200	40693004	1592	1592	1592	1592	1148
400	20241016	122100	38865388	1591	1591	1591	1591	0
401	20241016	122000	38865388	1591	1591	1591	1591	0
402	20241016	121900	38865388	1591	1591	1591	1591	0
403	20241016	121800	38865388	1591	1591	1591	1591	5
404	20241016	121700	38857433	1591	1591	1591	1591	319
405	20241016	121600	38349904	1591	1595	1595	1591	7757
406	20241016	121500	25992767	1603	1603	1603	1603	0
407	20241016	121400	25992767	1603	1597	1603	1597	33
408	20241016	121300	25939925	1595	1595	1595	1595	0
409	20241016	121200	25939925	1595	1597	1597	1595	633
410	20241016	121100	24930053	1599	1599	1599	1599	0
411	20241016	121000	24930053	1599	1599	1599	1599	0
412	20241016	120900	24930053	1599	1599	1599	1599	0
413	20241016	120800	24930053	1599	1599	1599	1599	0
414	20241016	120700	24930053	1599	1599	1599	1599	0
415	20241016	120600	24930053	1599	1599	1599	1599	0
416	20241016	120500	24930053	1599	1599	1599	1599	0
417	20241016	120400	24930053	1599	1599	1599	1599	0
418	20241016	120300	24930053	1599	1599	1599	1599	0
419	20241016	120200	24930053	1599	1597	1599	1597	9
420	20241016	120100	24915676	1599	1599	1599	1599	0
421	20241016	120000	24915676	1599	1599	1599	1599	2
422	20241016	115900	24912478	1599	1599	1599	1599	0
423	20241016	115800	24912478	1599	1599	1599	1599	0
424	20241016	115700	24912478	1599	1599	1599	1599	195
425	20241016	115600	24600673	1598	1598	1598	1598	0
426	20241016	115500	24600673	1598	1598	1598	1598	0
427	20241016	115400	24600673	1598	1598	1598	1598	0
428	20241016	115300	24600673	1598	1598	1598	1598	0
429	20241016	115200	24600673	1598	1598	1598	1598	0
430	20241016	115100	24600673	1598	1598	1598	1598	0
431	20241016	115000	24600673	1598	1598	1598	1598	0
432	20241016	114900	24600673	1598	1598	1598	1598	0
433	20241016	114800	24600673	1598	1598	1598	1598	0
434	20241016	114700	24600673	1598	1598	1598	1598	0
435	20241016	114600	24600673	1598	1598	1598	1598	0
436	20241016	114500	24600673	1598	1598	1598	1598	0
437	20241016	114400	24600673	1598	1598	1598	1598	0
438	20241016	114300	24600673	1598	1598	1598	1598	0
439	20241016	114200	24600673	1598	1598	1598	1598	0
440	20241016	114100	24600673	1598	1598	1598	1598	0
441	20241016	114000	24600673	1598	1598	1598	1598	0
442	20241016	113900	24600673	1598	1598	1598	1598	100
443	20241016	113800	24440873	1598	1598	1598	1598	0
444	20241016	113700	24440873	1598	1598	1598	1598	0
445	20241016	113600	24440873	1598	1598	1598	1598	0
446	20241016	113500	24440873	1598	1598	1598	1598	0
447	20241016	113400	24440873	1598	1598	1598	1598	0
448	20241016	113300	24440873	1598	1598	1598	1598	0
449	20241016	113200	24440873	1598	1598	1598	1598	0
450	20241016	113100	24440873	1598	1598	1598	1598	0
451	20241016	113000	24440873	1598	1598	1598	1598	0
452	20241016	112900	24440873	1598	1598	1598	1598	0
453	20241016	112800	24440873	1598	1598	1598	1598	0
454	20241016	112700	24440873	1598	1598	1598	1598	0
455	20241016	112600	24440873	1598	1598	1598	1598	0
456	20241016	112500	24440873	1598	1598	1598	1598	0
457	20241016	112400	24440873	1598	1598	1598	1598	0
458	20241016	112300	24440873	1598	1598	1598	1598	0
459	20241016	112200	24440873	1598	1598	1598	1598	0
460	20241016	112100	24440873	1598	1598	1598	1598	0
461	20241016	112000	24440873	1598	1598	1598	1598	0
462	20241016	111900	24440873	1598	1598	1598	1598	3
463	20241016	111800	24436079	1603	1598	1603	1598	7
464	20241016	111700	24424873	1598	1598	1598	1598	0
465	20241016	111600	24424873	1598	1598	1598	1598	35
466	20241016	111500	24368943	1600	1600	1600	1600	0
467	20241016	111400	24368943	1600	1600	1600	1600	0
468	20241016	111300	24368943	1600	1600	1600	1600	1
469	20241016	111200	24367343	1598	1598	1598	1598	0
470	20241016	111100	24367343	1598	1598	1598	1598	0
471	20241016	111000	24367343	1598	1598	1598	1598	0
472	20241016	110900	24367343	1598	1598	1598	1598	0
473	20241016	110800	24367343	1598	1598	1598	1598	0
474	20241016	110700	24367343	1598	1598	1598	1598	0
475	20241016	110600	24367343	1598	1598	1598	1598	0
476	20241016	110500	24367343	1598	1598	1598	1598	0
477	20241016	110400	24367343	1598	1598	1598	1598	0
478	20241016	110300	24367343	1598	1598	1598	1598	0
479	20241016	110200	24367343	1598	1598	1598	1598	478
480	20241016	110100	23603499	1598	1598	1598	1598	532
481	20241016	110000	22753363	1598	1598	1598	1598	0
482	20241016	105900	22753363	1598	1598	1598	1598	10
483	20241016	105800	22737383	1605	1605	1605	1605	0
484	20241016	105700	22737383	1605	1598	1605	1598	2
485	20241016	105600	22734180	1596	1596	1596	1596	10
486	20241016	105500	22718220	1605	1605	1605	1605	0
487	20241016	105400	22718220	1605	1605	1605	1605	0
488	20241016	105300	22718220	1605	1605	1605	1605	0
489	20241016	105200	22718220	1605	1605	1605	1605	0
490	20241016	105100	22718220	1605	1605	1605	1605	0
491	20241016	105000	22718220	1605	1605	1605	1605	0
492	20241016	104900	22718220	1605	1605	1605	1605	0
493	20241016	104800	22718220	1605	1605	1605	1605	0
494	20241016	104700	22718220	1605	1605	1605	1605	0
495	20241016	104600	22718220	1605	1605	1605	1605	0
496	20241016	104500	22718220	1605	1605	1605	1605	0
497	20241016	104400	22718220	1605	1595	1605	1595	3
498	20241016	104300	22713415	1595	1595	1595	1595	0
499	20241016	104200	22713415	1595	1595	1595	1595	5
500	20241016	104100	22705440	1595	1595	1595	1595	0
501	20241016	104000	22705440	1595	1595	1595	1595	0
502	20241016	103900	22705440	1595	1595	1595	1595	0
503	20241016	103800	22705440	1595	1595	1595	1595	0
504	20241016	103700	22705440	1595	1595	1595	1595	0
505	20241016	103600	22705440	1595	1595	1595	1595	0
506	20241016	103500	22705440	1595	1595	1595	1595	0
507	20241016	103400	22705440	1595	1595	1595	1595	0
508	20241016	103300	22705440	1595	1595	1595	1595	3
509	20241016	103200	22700655	1595	1595	1595	1595	1
510	20241016	103100	22699060	1595	1595	1605	1595	7
511	20241016	103000	22687855	1595	1595	1604	1595	57
512	20241016	102900	22596454	1594	1594	1594	1594	0
513	20241016	102800	22596454	1594	1594	1594	1594	0
514	20241016	102700	22596454	1594	1594	1594	1594	0
515	20241016	102600	22596454	1594	1594	1594	1594	0
516	20241016	102500	22596454	1594	1594	1594	1593	161
517	20241016	102400	22339821	1593	1593	1593	1593	0
518	20241016	102300	22339821	1593	1593	1593	1593	0
519	20241016	102200	22339821	1593	1593	1593	1593	0
520	20241016	102100	22339821	1593	1593	1593	1593	0
521	20241016	102000	22339821	1593	1593	1593	1593	0
522	20241016	101900	22339821	1593	1593	1593	1593	0
523	20241016	101800	22339821	1593	1593	1593	1593	0
524	20241016	101700	22339821	1593	1593	1593	1593	0
525	20241016	101600	22339821	1593	1593	1593	1593	0
526	20241016	101500	22339821	1593	1593	1593	1593	0
527	20241016	101400	22339821	1593	1591	1604	1591	27
528	20241016	101300	22296792	1591	1591	1591	1591	6
529	20241016	101200	22287246	1591	1591	1591	1591	3003
530	20241016	101100	17509473	1591	1591	1591	1591	0
531	20241016	101000	17509473	1591	1591	1592	1590	5
532	20241016	100900	17501518	1591	1591	1591	1591	268
533	20241016	100800	17075130	1591	1591	1591	1591	0
534	20241016	100700	17075130	1591	1591	1591	1591	1
535	20241016	100600	17073539	1591	1591	1591	1591	0
536	20241016	100500	17073539	1591	1591	1591	1591	0
537	20241016	100400	17073539	1591	1591	1591	1591	0
538	20241016	100300	17073539	1591	1591	1591	1591	0
539	20241016	100200	17073539	1591	1591	1591	1591	0
540	20241016	100100	17073539	1591	1591	1591	1591	2
541	20241016	100000	17070357	1595	1595	1595	1595	0
542	20241016	095900	17070357	1595	1589	1595	1589	751
543	20241016	095800	15876998	1590	1591	1591	1590	990
544	20241016	095700	14302880	1595	1595	1595	1595	0
545	20241016	095600	14302880	1595	1595	1595	1595	0
546	20241016	095500	14302880	1595	1593	1595	1593	3
547	20241016	095400	14298097	1593	1593	1593	1593	0
548	20241016	095300	14298097	1593	1593	1593	1593	1
549	20241016	095200	14296504	1595	1595	1595	1595	0
550	20241016	095100	14296504	1595	1595	1595	1595	0
551	20241016	095000	14296504	1595	1595	1595	1595	0
552	20241016	094900	14296504	1595	1595	1595	1595	0
553	20241016	094800	14296504	1595	1592	1595	1592	972
554	20241016	094700	12746655	1593	1593	1593	1593	0
555	20241016	094600	12746655	1593	1591	1593	1590	544
556	20241016	094500	11881637	1593	1593	1593	1593	0
557	20241016	094400	11881637	1593	1593	1593	1593	22
558	20241016	094300	11846591	1593	1593	1593	1593	0
559	20241016	094200	11846591	1593	1593	1593	1593	0
560	20241016	094100	11846591	1593	1591	1593	1591	219
561	20241016	094000	11498160	1591	1591	1591	1591	0
562	20241016	093900	11498160	1591	1591	1591	1591	100
563	20241016	093800	11339060	1591	1591	1591	1591	151
564	20241016	093700	11098819	1592	1592	1592	1592	100
565	20241016	093600	10939619	1592	1592	1592	1592	0
566	20241016	093500	10939619	1592	1592	1592	1592	0
567	20241016	093400	10939619	1592	1592	1592	1592	0
568	20241016	093300	10939619	1592	1592	1592	1592	0
569	20241016	093200	10939619	1592	1592	1592	1592	0
570	20241016	093100	10939619	1592	1592	1600	1592	72
571	20241016	093000	10824861	1592	1592	1592	1592	4
572	20241016	092900	10818493	1600	1590	1600	1590	271
573	20241016	092800	10386305	1589	1589	1589	1589	0
574	20241016	092700	10386305	1589	1590	1590	1589	508
575	20241016	092600	9579085	1590	1590	1590	1590	4
576	20241016	092500	9572725	1590	1590	1590	1590	0
577	20241016	092400	9572725	1590	1588	1590	1588	810
578	20241016	092300	8285001	1588	1588	1588	1588	412
579	20241016	092200	7630745	1588	1588	1588	1588	124
580	20241016	092100	7433833	1590	1590	1590	1590	0
581	20241016	092000	7433833	1590	1590	1590	1590	0
582	20241016	091900	7433833	1590	1590	1590	1590	0
583	20241016	091800	7433833	1590	1592	1592	1590	2914
584	20241016	091700	2800553	1591	1591	1591	1591	0
585	20241016	091600	2800553	1591	1591	1591	1591	93
586	20241016	091500	2652590	1590	1590	1590	1590	0
587	20241016	091400	2652590	1590	1590	1590	1590	0
588	20241016	091300	2652590	1590	1591	1591	1590	504
589	20241016	091200	1851152	1591	1592	1592	1591	150
590	20241016	091100	1612402	1593	1593	1593	1593	1
591	20241016	091000	1610809	1595	1595	1595	1595	1
592	20241016	090900	1609214	1595	1595	1595	1592	608
593	20241016	090800	639564	1595	1595	1595	1595	0
594	20241016	090700	639564	1595	1595	1595	1595	0
595	20241016	090600	639564	1595	1595	1595	1595	0
596	20241016	090500	639564	1595	1595	1595	1595	0
597	20241016	090400	639564	1595	1594	1595	1594	4
598	20241016	090300	633186	1592	1592	1592	1592	18
599	20241016	090200	604530	1590	1590	1590	1590	1
600	20241016	090100	602940	1590	1591	1591	1590	118
601	20241016	090000	415251	1591	1591	1591	1591	261