KissMeData/014190/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	190000	110738762	1600	1600	1600	1600	1118
3	20241017	185900	110738762	1600	1600	1600	1600	0
4	20241017	185800	110738762	1600	1600	1600	1600	0
5	20241017	185700	110738762	1600	1600	1600	1600	0
6	20241017	185600	110738762	1600	1600	1600	1600	0
7	20241017	185500	110738762	1600	1600	1600	1600	0
8	20241017	185400	110738762	1600	1600	1600	1600	0
9	20241017	185300	110738762	1600	1600	1600	1600	0
10	20241017	185200	110738762	1600	1600	1600	1600	0
11	20241017	185100	110738762	1600	1600	1600	1600	0
12	20241017	185000	110738762	1600	1600	1600	1600	0
13	20241017	184900	110738762	1600	1600	1600	1600	0
14	20241017	184800	110738762	1600	1600	1600	1600	0
15	20241017	184700	110738762	1600	1600	1600	1600	0
16	20241017	184600	110738762	1600	1600	1600	1600	0
17	20241017	184500	110738762	1600	1600	1600	1600	0
18	20241017	184400	110738762	1600	1600	1600	1600	0
19	20241017	184300	110738762	1600	1600	1600	1600	0
20	20241017	184200	110738762	1600	1600	1600	1600	0
21	20241017	184100	110738762	1600	1600	1600	1600	0
22	20241017	184000	110738762	1600	1600	1600	1600	0
23	20241017	183900	110738762	1600	1600	1600	1600	0
24	20241017	183800	110738762	1600	1600	1600	1600	0
25	20241017	183700	110738762	1600	1600	1600	1600	0
26	20241017	183600	110738762	1600	1600	1600	1600	0
27	20241017	183500	110738762	1600	1600	1600	1600	0
28	20241017	183400	110738762	1600	1600	1600	1600	0
29	20241017	183300	110738762	1600	1600	1600	1600	0
30	20241017	183200	110738762	1600	1600	1600	1600	0
31	20241017	183100	110738762	1600	1600	1600	1600	0
32	20241017	183000	110738762	1600	1600	1600	1600	1118
33	20241017	182900	110738762	1600	1600	1600	1600	0
34	20241017	182800	110738762	1600	1600	1600	1600	0
35	20241017	182700	110738762	1600	1600	1600	1600	0
36	20241017	182600	110738762	1600	1600	1600	1600	0
37	20241017	182500	110738762	1600	1600	1600	1600	0
38	20241017	182400	110738762	1600	1600	1600	1600	0
39	20241017	182300	110738762	1600	1600	1600	1600	0
40	20241017	182200	110738762	1600	1600	1600	1600	0
41	20241017	182100	110738762	1600	1600	1600	1600	0
42	20241017	182000	110738762	1600	1600	1600	1600	0
43	20241017	181900	110738762	1600	1600	1600	1600	0
44	20241017	181800	110738762	1600	1600	1600	1600	0
45	20241017	181700	110738762	1600	1600	1600	1600	0
46	20241017	181600	110738762	1600	1600	1600	1600	0
47	20241017	181500	110738762	1600	1600	1600	1600	0
48	20241017	181400	110738762	1600	1600	1600	1600	0
49	20241017	181300	110738762	1600	1600	1600	1600	0
50	20241017	181200	110738762	1600	1600	1600	1600	0
51	20241017	181100	110738762	1600	1600	1600	1600	0
52	20241017	181000	110738762	1600	1600	1600	1600	0
53	20241017	180900	110738762	1600	1600	1600	1600	0
54	20241017	180800	110738762	1600	1600	1600	1600	0
55	20241017	180700	110738762	1600	1600	1600	1600	0
56	20241017	180600	110738762	1600	1600	1600	1600	0
57	20241017	180500	110738762	1600	1600	1600	1600	0
58	20241017	180400	110738762	1600	1600	1600	1600	0
59	20241017	180300	110738762	1600	1600	1600	1600	0
60	20241017	180200	110738762	1600	1600	1600	1600	0
61	20241017	180100	110738762	1600	1600	1600	1600	0
62	20241017	180000	110738762	1600	1600	1600	1600	1118
63	20241017	175900	110738762	1600	1600	1600	1600	0
64	20241017	175800	110738762	1600	1600	1600	1600	0
65	20241017	175700	110738762	1600	1600	1600	1600	0
66	20241017	175600	110738762	1600	1600	1600	1600	0
67	20241017	175500	110738762	1600	1600	1600	1600	0
68	20241017	175400	110738762	1600	1600	1600	1600	0
69	20241017	175300	110738762	1600	1600	1600	1600	0
70	20241017	175200	110738762	1600	1600	1600	1600	0
71	20241017	175100	110738762	1600	1600	1600	1600	0
72	20241017	175000	110738762	1600	1600	1600	1600	0
73	20241017	174900	110738762	1600	1600	1600	1600	0
74	20241017	174800	110738762	1600	1600	1600	1600	0
75	20241017	174700	110738762	1600	1600	1600	1600	0
76	20241017	174600	110738762	1600	1600	1600	1600	0
77	20241017	174500	110738762	1600	1600	1600	1600	0
78	20241017	174400	110738762	1600	1600	1600	1600	0
79	20241017	174300	110738762	1600	1600	1600	1600	0
80	20241017	174200	110738762	1600	1600	1600	1600	0
81	20241017	174100	110738762	1600	1600	1600	1600	0
82	20241017	174000	110738762	1600	1600	1600	1600	0
83	20241017	173900	110738762	1600	1600	1600	1600	0
84	20241017	173800	110738762	1600	1600	1600	1600	0
85	20241017	173700	110738762	1600	1600	1600	1600	0
86	20241017	173600	110738762	1600	1600	1600	1600	0
87	20241017	173500	110738762	1600	1600	1600	1600	0
88	20241017	173400	110738762	1600	1600	1600	1600	0
89	20241017	173300	110738762	1600	1600	1600	1600	0
90	20241017	173200	110738762	1600	1600	1600	1600	0
91	20241017	173100	110738762	1600	1600	1600	1600	0
92	20241017	173000	110738762	1600	1600	1600	1600	1118
93	20241017	172900	110738762	1600	1600	1600	1600	0
94	20241017	172800	110738762	1600	1600	1600	1600	0
95	20241017	172700	110738762	1600	1600	1600	1600	0
96	20241017	172600	110738762	1600	1600	1600	1600	0
97	20241017	172500	110738762	1600	1600	1600	1600	0
98	20241017	172400	110738762	1600	1600	1600	1600	0
99	20241017	172300	110738762	1600	1600	1600	1600	0
100	20241017	172200	110738762	1600	1600	1600	1600	0
101	20241017	172100	110738762	1600	1600	1600	1600	0
102	20241017	172000	110738762	1600	1600	1600	1600	0
103	20241017	171900	110738762	1600	1600	1600	1600	0
104	20241017	171800	110738762	1600	1600	1600	1600	0
105	20241017	171700	110738762	1600	1600	1600	1600	0
106	20241017	171600	110738762	1600	1600	1600	1600	0
107	20241017	171500	110738762	1600	1600	1600	1600	0
108	20241017	171400	110738762	1600	1600	1600	1600	0
109	20241017	171300	110738762	1600	1600	1600	1600	0
110	20241017	171200	110738762	1600	1600	1600	1600	0
111	20241017	171100	110738762	1600	1600	1600	1600	0
112	20241017	171000	110738762	1600	1600	1600	1600	0
113	20241017	170900	110738762	1600	1600	1600	1600	0
114	20241017	170800	110738762	1600	1600	1600	1600	0
115	20241017	170700	110738762	1600	1600	1600	1600	0
116	20241017	170600	110738762	1600	1600	1600	1600	0
117	20241017	170500	110738762	1600	1600	1600	1600	0
118	20241017	170400	110738762	1600	1600	1600	1600	0
119	20241017	170300	110738762	1600	1600	1600	1600	0
120	20241017	170200	110738762	1600	1600	1600	1600	0
121	20241017	170100	110738762	1600	1600	1600	1600	0
122	20241017	170000	110738762	1600	1600	1600	1600	1118
123	20241017	165900	110738762	1600	1600	1600	1600	0
124	20241017	165800	110738762	1600	1600	1600	1600	0
125	20241017	165700	110738762	1600	1600	1600	1600	0
126	20241017	165600	110738762	1600	1600	1600	1600	0
127	20241017	165500	110738762	1600	1600	1600	1600	0
128	20241017	165400	110738762	1600	1600	1600	1600	0
129	20241017	165300	110738762	1600	1600	1600	1600	0
130	20241017	165200	110738762	1600	1600	1600	1600	0
131	20241017	165100	110738762	1600	1600	1600	1600	0
132	20241017	165000	110738762	1600	1600	1600	1600	0
133	20241017	164900	110738762	1600	1600	1600	1600	0
134	20241017	164800	110738762	1600	1600	1600	1600	0
135	20241017	164700	110738762	1600	1600	1600	1600	0
136	20241017	164600	110738762	1600	1600	1600	1600	0
137	20241017	164500	110738762	1600	1600	1600	1600	0
138	20241017	164400	110738762	1600	1600	1600	1600	0
139	20241017	164300	110738762	1600	1600	1600	1600	0
140	20241017	164200	110738762	1600	1600	1600	1600	0
141	20241017	164100	110738762	1600	1600	1600	1600	0
142	20241017	164000	110738762	1600	1600	1600	1600	0
143	20241017	163900	110738762	1600	1600	1600	1600	0
144	20241017	163800	110738762	1600	1600	1600	1600	0
145	20241017	163700	110738762	1600	1600	1600	1600	0
146	20241017	163600	110738762	1600	1600	1600	1600	0
147	20241017	163500	110738762	1600	1600	1600	1600	0
148	20241017	163400	110738762	1600	1600	1600	1600	0
149	20241017	163300	110738762	1600	1600	1600	1600	0
150	20241017	163200	110738762	1600	1600	1600	1600	0
151	20241017	163100	110738762	1600	1600	1600	1600	0
152	20241017	163000	110738762	1600	1600	1600	1600	1118
153	20241017	162900	110738762	1600	1600	1600	1600	0
154	20241017	162800	110738762	1600	1600	1600	1600	0
155	20241017	162700	110738762	1600	1600	1600	1600	0
156	20241017	162600	110738762	1600	1600	1600	1600	0
157	20241017	162500	110738762	1600	1600	1600	1600	0
158	20241017	162400	110738762	1600	1600	1600	1600	0
159	20241017	162300	110738762	1600	1600	1600	1600	0
160	20241017	162200	110738762	1600	1600	1600	1600	0
161	20241017	162100	110738762	1600	1600	1600	1600	0
162	20241017	162000	110738762	1600	1600	1600	1600	0
163	20241017	161900	110738762	1600	1600	1600	1600	0
164	20241017	161800	110738762	1600	1600	1600	1600	0
165	20241017	161700	110738762	1600	1600	1600	1600	0
166	20241017	161600	110738762	1600	1600	1600	1600	0
167	20241017	161500	110738762	1600	1600	1600	1600	0
168	20241017	161400	110738762	1600	1600	1600	1600	0
169	20241017	161300	110738762	1600	1600	1600	1600	0
170	20241017	161200	110738762	1600	1600	1600	1600	0
171	20241017	161100	110738762	1600	1600	1600	1600	0
172	20241017	161000	110738762	1600	1600	1600	1600	0
173	20241017	160900	110738762	1600	1600	1600	1600	0
174	20241017	160800	110738762	1600	1600	1600	1600	0
175	20241017	160700	110738762	1600	1600	1600	1600	0
176	20241017	160600	110738762	1600	1600	1600	1600	0
177	20241017	160500	110738762	1600	1600	1600	1600	0
178	20241017	160400	110738762	1600	1600	1600	1600	0
179	20241017	160300	110738762	1600	1600	1600	1600	0
180	20241017	160200	110738762	1600	1600	1600	1600	0
181	20241017	160100	110738762	1600	1600	1600	1600	0
182	20241017	160000	110738762	1600	1600	1600	1600	1118
183	20241017	155900	110738762	1600	1600	1600	1600	0
184	20241017	155800	110738762	1600	1600	1600	1600	0
185	20241017	155700	110738762	1600	1600	1600	1600	0
186	20241017	155600	110738762	1600	1600	1600	1600	0
187	20241017	155500	110738762	1600	1600	1600	1600	0
188	20241017	155400	110738762	1600	1600	1600	1600	0
189	20241017	155300	110738762	1600	1600	1600	1600	0
190	20241017	155200	110738762	1600	1600	1600	1600	0
191	20241017	155100	110738762	1600	1600	1600	1600	0
192	20241017	155000	110738762	1600	1600	1600	1600	0
193	20241017	154900	110738762	1600	1600	1600	1600	0
194	20241017	154800	110738762	1600	1600	1600	1600	0
195	20241017	154700	110738762	1600	1600	1600	1600	0
196	20241017	154600	110738762	1600	1600	1600	1600	0
197	20241017	154500	110738762	1600	1600	1600	1600	0
198	20241017	154400	110738762	1600	1600	1600	1600	0
199	20241017	154300	110738762	1600	1600	1600	1600	0
200	20241017	154200	110738762	1600	1600	1600	1600	0
201	20241017	154100	110738762	1600	1600	1600	1600	0
202	20241017	154000	110738762	1600	1600	1600	1600	0
203	20241017	153900	110738762	1600	1600	1600	1600	0
204	20241017	153800	110738762	1600	1600	1600	1600	0
205	20241017	153700	110738762	1600	1600	1600	1600	0
206	20241017	153600	110738762	1600	1600	1600	1600	0
207	20241017	153500	110738762	1600	1600	1600	1600	0
208	20241017	153400	110738762	1600	1600	1600	1600	0
209	20241017	153300	110738762	1600	1600	1600	1600	0
210	20241017	153200	110738762	1600	1600	1600	1600	0
211	20241017	153100	110738762	1600	1600	1600	1600	0
212	20241017	153000	110738762	1600	1600	1600	1600	2236
213	20241017	152900	108949962	1599	1599	1599	1599	0
214	20241017	152800	108949962	1599	1599	1599	1599	0
215	20241017	152700	108949962	1599	1599	1599	1599	0
216	20241017	152600	108949962	1599	1599	1599	1599	0
217	20241017	152500	108949962	1599	1599	1599	1599	0
218	20241017	152400	108949962	1599	1599	1599	1599	0
219	20241017	152300	108949962	1599	1599	1599	1599	0
220	20241017	152200	108949962	1599	1599	1599	1599	0
221	20241017	152100	108949962	1599	1599	1599	1599	0
222	20241017	152000	108949962	1599	1599	1599	1599	0
223	20241017	151900	108949962	1599	1599	1599	1599	0
224	20241017	151800	108949962	1599	1599	1599	1599	0
225	20241017	151700	108949962	1599	1599	1599	1599	0
226	20241017	151600	108949962	1599	1599	1599	1599	3
227	20241017	151500	108945165	1599	1599	1599	1599	0
228	20241017	151400	108945165	1599	1599	1599	1599	0
229	20241017	151300	108945165	1599	1599	1599	1599	0
230	20241017	151200	108945165	1599	1599	1599	1599	0
231	20241017	151100	108945165	1599	1599	1599	1599	1
232	20241017	151000	108943566	1596	1596	1596	1596	0
233	20241017	150900	108943566	1596	1596	1596	1596	0
234	20241017	150800	108943566	1596	1596	1596	1596	0
235	20241017	150700	108943566	1596	1596	1596	1596	0
236	20241017	150600	108943566	1596	1596	1596	1596	0
237	20241017	150500	108943566	1596	1596	1596	1596	0
238	20241017	150400	108943566	1596	1596	1596	1596	200
239	20241017	150300	108624366	1596	1596	1596	1596	0
240	20241017	150200	108624366	1596	1596	1596	1596	0
241	20241017	150100	108624366	1596	1596	1596	1596	0
242	20241017	150000	108624366	1596	1597	1597	1596	1036
243	20241017	145900	106970909	1597	1597	1597	1597	0
244	20241017	145800	106970909	1597	1597	1597	1597	0
245	20241017	145700	106970909	1597	1597	1597	1597	0
246	20241017	145600	106970909	1597	1597	1597	1597	0
247	20241017	145500	106970909	1597	1597	1597	1597	0
248	20241017	145400	106970909	1597	1597	1597	1597	0
249	20241017	145300	106970909	1597	1597	1597	1597	0
250	20241017	145200	106970909	1597	1597	1597	1597	0
251	20241017	145100	106970909	1597	1597	1597	1597	21
252	20241017	145000	106937372	1598	1598	1598	1598	0
253	20241017	144900	106937372	1598	1598	1598	1598	100
254	20241017	144800	106777572	1598	1598	1598	1598	0
255	20241017	144700	106777572	1598	1598	1598	1598	0
256	20241017	144600	106777572	1598	1598	1598	1598	0
257	20241017	144500	106777572	1598	1598	1598	1598	0
258	20241017	144400	106777572	1598	1598	1598	1598	0
259	20241017	144300	106777572	1598	1598	1598	1598	0
260	20241017	144200	106777572	1598	1598	1598	1598	0
261	20241017	144100	106777572	1598	1598	1598	1598	0
262	20241017	144000	106777572	1598	1598	1598	1598	100
263	20241017	143900	106617772	1596	1596	1596	1596	0
264	20241017	143800	106617772	1596	1596	1596	1596	0
265	20241017	143700	106617772	1596	1596	1596	1596	0
266	20241017	143600	106617772	1596	1596	1596	1596	0
267	20241017	143500	106617772	1596	1596	1596	1596	0
268	20241017	143400	106617772	1596	1596	1596	1596	0
269	20241017	143300	106617772	1596	1596	1596	1596	0
270	20241017	143200	106617772	1596	1596	1596	1596	0
271	20241017	143100	106617772	1596	1596	1596	1596	0
272	20241017	143000	106617772	1596	1597	1597	1596	430
273	20241017	142900	105931488	1599	1599	1599	1599	0
274	20241017	142800	105931488	1599	1599	1599	1599	0
275	20241017	142700	105931488	1599	1599	1599	1599	0
276	20241017	142600	105931488	1599	1599	1599	1599	0
277	20241017	142500	105931488	1599	1599	1599	1599	100
278	20241017	142400	105771588	1603	1603	1603	1603	0
279	20241017	142300	105771588	1603	1603	1603	1603	0
280	20241017	142200	105771588	1603	1603	1603	1603	0
281	20241017	142100	105771588	1603	1599	1603	1599	626
282	20241017	142000	104768115	1596	1596	1596	1596	0
283	20241017	141900	104768115	1596	1596	1596	1596	0
284	20241017	141800	104768115	1596	1596	1596	1596	0
285	20241017	141700	104768115	1596	1596	1596	1596	0
286	20241017	141600	104768115	1596	1597	1597	1596	140
287	20241017	141500	104544664	1598	1598	1598	1598	0
288	20241017	141400	104544664	1598	1598	1598	1598	0
289	20241017	141300	104544664	1598	1598	1598	1598	0
290	20241017	141200	104544664	1598	1598	1598	1598	0
291	20241017	141100	104544664	1598	1598	1602	1598	41
292	20241017	141000	104478990	1598	1598	1598	1598	3
293	20241017	140900	104474196	1596	1601	1601	1596	1383
294	20241017	140800	102266379	1601	1601	1601	1601	8
295	20241017	140700	102253571	1601	1600	1601	1600	93
296	20241017	140600	102104769	1600	1600	1600	1600	0
297	20241017	140500	102104769	1600	1600	1600	1600	0
298	20241017	140400	102104769	1600	1600	1600	1600	0
299	20241017	140300	102104769	1600	1600	1600	1600	9
300	20241017	140200	102090369	1601	1601	1601	1601	0
301	20241017	140100	102090369	1601	1601	1601	1601	0
302	20241017	140000	102090369	1601	1601	1601	1601	0
303	20241017	135900	102090369	1601	1601	1601	1601	0
304	20241017	135800	102090369	1601	1601	1601	1601	0
305	20241017	135700	102090369	1601	1601	1601	1601	0
306	20241017	135600	102090369	1601	1601	1601	1601	0
307	20241017	135500	102090369	1601	1601	1601	1601	0
308	20241017	135400	102090369	1601	1601	1601	1601	0
309	20241017	135300	102090369	1601	1601	1601	1601	0
310	20241017	135200	102090369	1601	1601	1601	1601	0
311	20241017	135100	102090369	1601	1601	1601	1601	0
312	20241017	135000	102090369	1601	1601	1601	1601	0
313	20241017	134900	102090369	1601	1601	1601	1601	0
314	20241017	134800	102090369	1601	1601	1601	1601	0
315	20241017	134700	102090369	1601	1601	1601	1601	0
316	20241017	134600	102090369	1601	1601	1601	1601	4
317	20241017	134500	102083965	1599	1599	1599	1599	0
318	20241017	134400	102083965	1599	1599	1599	1599	0
319	20241017	134300	102083965	1599	1599	1599	1599	0
320	20241017	134200	102083965	1599	1599	1599	1599	0
321	20241017	134100	102083965	1599	1599	1599	1599	0
322	20241017	134000	102083965	1599	1599	1599	1599	0
323	20241017	133900	102083965	1599	1599	1599	1599	0
324	20241017	133800	102083965	1599	1599	1599	1599	0
325	20241017	133700	102083965	1599	1599	1599	1599	0
326	20241017	133600	102083965	1599	1599	1599	1599	55
327	20241017	133500	101996020	1599	1599	1599	1599	128
328	20241017	133400	101791348	1598	1599	1599	1598	46
329	20241017	133300	101717839	1599	1599	1599	1599	0
330	20241017	133200	101717839	1599	1599	1599	1599	0
331	20241017	133100	101717839	1599	1599	1599	1599	0
332	20241017	133000	101717839	1599	1599	1599	1599	0
333	20241017	132900	101717839	1599	1599	1599	1599	0
334	20241017	132800	101717839	1599	1599	1599	1599	0
335	20241017	132700	101717839	1599	1599	1599	1599	0
336	20241017	132600	101717839	1599	1599	1599	1599	0
337	20241017	132500	101717839	1599	1599	1599	1599	1
338	20241017	132400	101716240	1599	1599	1599	1599	2
339	20241017	132300	101713042	1599	1599	1599	1599	1
340	20241017	132200	101711443	1599	1599	1599	1599	86
341	20241017	132100	101573929	1599	1599	1599	1599	0
342	20241017	132000	101573929	1599	1599	1599	1599	0
343	20241017	131900	101573929	1599	1599	1599	1599	79
344	20241017	131800	101447608	1599	1599	1599	1599	0
345	20241017	131700	101447608	1599	1599	1599	1599	0
346	20241017	131600	101447608	1599	1599	1599	1599	3
347	20241017	131500	101442811	1599	1599	1599	1599	0
348	20241017	131400	101442811	1599	1599	1599	1599	0
349	20241017	131300	101442811	1599	1599	1599	1599	0
350	20241017	131200	101442811	1599	1599	1599	1599	0
351	20241017	131100	101442811	1599	1599	1599	1599	0
352	20241017	131000	101442811	1599	1599	1599	1599	0
353	20241017	130900	101442811	1599	1601	1601	1599	1100
354	20241017	130800	99683620	1604	1604	1604	1604	0
355	20241017	130700	99683620	1604	1604	1604	1604	0
356	20241017	130600	99683620	1604	1604	1604	1604	0
357	20241017	130500	99683620	1604	1604	1604	1604	0
358	20241017	130400	99683620	1604	1604	1604	1604	0
359	20241017	130300	99683620	1604	1603	1604	1603	123
360	20241017	130200	99486439	1602	1602	1602	1602	5
361	20241017	130100	99478429	1601	1601	1601	1601	5
362	20241017	130000	99470424	1601	1601	1601	1601	0
363	20241017	125900	99470424	1601	1602	1602	1601	200
364	20241017	125800	99150124	1604	1604	1604	1604	0
365	20241017	125700	99150124	1604	1603	1604	1603	801
366	20241017	125600	97866120	1603	1603	1603	1603	0
367	20241017	125500	97866120	1603	1603	1603	1603	0
368	20241017	125400	97866120	1603	1603	1603	1603	0
369	20241017	125300	97866120	1603	1603	1603	1603	0
370	20241017	125200	97866120	1603	1603	1603	1603	0
371	20241017	125100	97866120	1603	1603	1603	1603	0
372	20241017	125000	97866120	1603	1603	1603	1603	0
373	20241017	124900	97866120	1603	1603	1603	1603	0
374	20241017	124800	97866120	1603	1603	1603	1603	0
375	20241017	124700	97866120	1603	1603	1603	1603	0
376	20241017	124600	97866120	1603	1603	1603	1603	0
377	20241017	124500	97866120	1603	1603	1603	1603	0
378	20241017	124400	97866120	1603	1603	1603	1603	0
379	20241017	124300	97866120	1603	1601	1603	1601	127
380	20241017	124200	97662791	1600	1600	1600	1600	0
381	20241017	124100	97662791	1600	1600	1600	1600	3
382	20241017	124000	97657991	1600	1600	1600	1600	3
383	20241017	123900	97653191	1600	1600	1600	1600	0
384	20241017	123800	97653191	1600	1600	1600	1600	0
385	20241017	123700	97653191	1600	1600	1600	1600	0
386	20241017	123600	97653191	1600	1600	1600	1600	0
387	20241017	123500	97653191	1600	1600	1600	1600	0
388	20241017	123400	97653191	1600	1600	1600	1600	0
389	20241017	123300	97653191	1600	1600	1600	1600	5
390	20241017	123200	97645191	1600	1600	1600	1600	6
391	20241017	123100	97635591	1600	1600	1600	1600	5
392	20241017	123000	97627591	1600	1600	1600	1600	5
393	20241017	122900	97619591	1600	1600	1600	1600	5
394	20241017	122800	97611591	1600	1600	1600	1600	6
395	20241017	122700	97601991	1600	1600	1600	1600	5
396	20241017	122600	97593991	1600	1600	1600	1600	5
397	20241017	122500	97585991	1600	1600	1600	1600	7
398	20241017	122400	97574791	1600	1599	1600	1597	871
399	20241017	122300	96183787	1599	1599	1599	1599	6
400	20241017	122200	96174193	1599	1599	1599	1599	7
401	20241017	122100	96163000	1599	1599	1599	1599	7
402	20241017	122000	96151807	1599	1598	1599	1598	4378
403	20241017	121900	89155761	1598	1598	1598	1598	0
404	20241017	121800	89155761	1598	1598	1598	1598	0
405	20241017	121700	89155761	1598	1598	1598	1598	0
406	20241017	121600	89155761	1598	1598	1598	1598	0
407	20241017	121500	89155761	1598	1598	1598	1598	1
408	20241017	121400	89154163	1598	1598	1598	1598	0
409	20241017	121300	89154163	1598	1598	1598	1598	0
410	20241017	121200	89154163	1598	1598	1598	1598	0
411	20241017	121100	89154163	1598	1598	1598	1598	0
412	20241017	121000	89154163	1598	1598	1598	1598	0
413	20241017	120900	89154163	1598	1598	1598	1598	0
414	20241017	120800	89154163	1598	1598	1598	1598	0
415	20241017	120700	89154163	1598	1598	1598	1598	0
416	20241017	120600	89154163	1598	1598	1598	1598	0
417	20241017	120500	89154163	1598	1598	1598	1598	0
418	20241017	120400	89154163	1598	1598	1598	1598	0
419	20241017	120300	89154163	1598	1598	1598	1598	0
420	20241017	120200	89154163	1598	1598	1598	1598	0
421	20241017	120100	89154163	1598	1598	1598	1598	0
422	20241017	120000	89154163	1598	1598	1598	1598	0
423	20241017	115900	89154163	1598	1598	1598	1598	0
424	20241017	115800	89154163	1598	1598	1598	1598	0
425	20241017	115700	89154163	1598	1598	1598	1598	0
426	20241017	115600	89154163	1598	1598	1598	1598	0
427	20241017	115500	89154163	1598	1598	1598	1598	0
428	20241017	115400	89154163	1598	1598	1598	1598	0
429	20241017	115300	89154163	1598	1598	1598	1598	0
430	20241017	115200	89154163	1598	1598	1598	1598	0
431	20241017	115100	89154163	1598	1598	1598	1598	5
432	20241017	115000	89146173	1598	1598	1598	1598	3000
433	20241017	114900	84352173	1596	1596	1596	1596	0
434	20241017	114800	84352173	1596	1596	1596	1596	0
435	20241017	114700	84352173	1596	1596	1596	1596	0
436	20241017	114600	84352173	1596	1596	1596	1596	0
437	20241017	114500	84352173	1596	1596	1596	1596	0
438	20241017	114400	84352173	1596	1596	1596	1596	14
439	20241017	114300	84329829	1596	1596	1596	1596	1
440	20241017	114200	84328233	1596	1596	1596	1596	200
441	20241017	114100	84009033	1595	1595	1595	1595	0
442	20241017	114000	84009033	1595	1595	1595	1595	0
443	20241017	113900	84009033	1595	1595	1595	1595	0
444	20241017	113800	84009033	1595	1595	1595	1595	0
445	20241017	113700	84009033	1595	1595	1595	1595	0
446	20241017	113600	84009033	1595	1595	1595	1595	0
447	20241017	113500	84009033	1595	1596	1596	1595	600
448	20241017	113400	83052029	1596	1598	1598	1596	606
449	20241017	113300	82084831	1598	1598	1598	1598	0
450	20241017	113200	82084831	1598	1598	1598	1598	0
451	20241017	113100	82084831	1598	1598	1598	1598	0
452	20241017	113000	82084831	1598	1598	1598	1598	0
453	20241017	112900	82084831	1598	1598	1598	1598	0
454	20241017	112800	82084831	1598	1598	1598	1598	10
455	20241017	112700	82068851	1598	1598	1598	1598	0
456	20241017	112600	82068851	1598	1597	1598	1597	1348
457	20241017	112500	79916094	1596	1596	1596	1596	0
458	20241017	112400	79916094	1596	1596	1596	1596	0
459	20241017	112300	79916094	1596	1596	1596	1596	0
460	20241017	112200	79916094	1596	1596	1596	1596	0
461	20241017	112100	79916094	1596	1596	1596	1596	0
462	20241017	112000	79916094	1596	1596	1596	1596	0
463	20241017	111900	79916094	1596	1596	1596	1596	0
464	20241017	111800	79916094	1596	1596	1596	1596	0
465	20241017	111700	79916094	1596	1596	1596	1596	0
466	20241017	111600	79916094	1596	1596	1596	1596	0
467	20241017	111500	79916094	1596	1596	1596	1596	0
468	20241017	111400	79916094	1596	1596	1596	1596	0
469	20241017	111300	79916094	1596	1597	1597	1596	11
470	20241017	111200	79898537	1596	1596	1596	1596	0
471	20241017	111100	79898537	1596	1596	1596	1596	0
472	20241017	111000	79898537	1596	1596	1596	1596	0
473	20241017	110900	79898537	1596	1596	1596	1596	0
474	20241017	110800	79898537	1596	1596	1596	1596	1
475	20241017	110700	79896941	1598	1598	1598	1598	0
476	20241017	110600	79896941	1598	1598	1598	1598	1
477	20241017	110500	79895343	1598	1598	1598	1598	3
478	20241017	110400	79890549	1598	1598	1598	1598	4
479	20241017	110300	79884157	1598	1598	1598	1598	7
480	20241017	110200	79872971	1598	1598	1598	1598	7
481	20241017	110100	79861785	1598	1598	1598	1598	7
482	20241017	110000	79850599	1598	1598	1598	1598	2
483	20241017	105900	79847403	1598	1598	1598	1598	0
484	20241017	105800	79847403	1598	1598	1598	1598	0
485	20241017	105700	79847403	1598	1598	1598	1598	1402
486	20241017	105600	77607007	1598	1598	1598	1598	0
487	20241017	105500	77607007	1598	1598	1598	1598	0
488	20241017	105400	77607007	1598	1598	1598	1598	0
489	20241017	105300	77607007	1598	1598	1598	1598	0
490	20241017	105200	77607007	1598	1598	1598	1598	1
491	20241017	105100	77605409	1598	1598	1598	1598	1
492	20241017	105000	77603811	1598	1598	1598	1598	0
493	20241017	104900	77603811	1598	1598	1598	1598	244
494	20241017	104800	77213899	1595	1600	1600	1595	6005
495	20241017	104700	67633475	1600	1600	1600	1600	1
496	20241017	104600	67631875	1601	1601	1601	1601	0
497	20241017	104500	67631875	1601	1601	1601	1601	0
498	20241017	104400	67631875	1601	1601	1601	1601	0
499	20241017	104300	67631875	1601	1601	1601	1601	72
500	20241017	104200	67516603	1601	1601	1601	1601	0
501	20241017	104100	67516603	1601	1603	1603	1601	49
502	20241017	104000	67438084	1604	1604	1604	1604	0
503	20241017	103900	67438084	1604	1604	1604	1604	0
504	20241017	103800	67438084	1604	1604	1604	1604	139
505	20241017	103700	67215128	1604	1604	1604	1604	1138
506	20241017	103600	65389776	1605	1605	1605	1605	100
507	20241017	103500	65229276	1605	1605	1605	1605	0
508	20241017	103400	65229276	1605	1605	1605	1605	0
509	20241017	103300	65229276	1605	1605	1605	1605	0
510	20241017	103200	65229276	1605	1605	1605	1605	0
511	20241017	103100	65229276	1605	1605	1605	1605	1
512	20241017	103000	65227671	1604	1604	1604	1604	0
513	20241017	102900	65227671	1604	1604	1604	1604	0
514	20241017	102800	65227671	1604	1604	1604	1604	0
515	20241017	102700	65227671	1604	1605	1605	1604	60
516	20241017	102600	65131425	1605	1605	1605	1605	1
517	20241017	102500	65129820	1605	1605	1605	1605	0
518	20241017	102400	65129820	1605	1605	1605	1605	0
519	20241017	102300	65129820	1605	1605	1605	1605	0
520	20241017	102200	65129820	1605	1605	1605	1605	0
521	20241017	102100	65129820	1605	1605	1606	1603	1182
522	20241017	102000	63232943	1605	1605	1605	1605	14
523	20241017	101900	63210473	1605	1605	1605	1605	0
524	20241017	101800	63210473	1605	1605	1605	1605	0
525	20241017	101700	63210473	1605	1605	1605	1605	9
526	20241017	101600	63196028	1605	1605	1605	1605	0
527	20241017	101500	63196028	1605	1605	1605	1605	0
528	20241017	101400	63196028	1605	1605	1605	1605	2
529	20241017	101300	63192818	1605	1605	1605	1605	10
530	20241017	101200	63176768	1605	1605	1605	1605	25
531	20241017	101100	63136643	1605	1605	1605	1605	6
532	20241017	101000	63127013	1605	1605	1605	1605	0
533	20241017	100900	63127013	1605	1605	1605	1605	0
534	20241017	100800	63127013	1605	1605	1605	1605	0
535	20241017	100700	63127013	1605	1605	1605	1605	50
536	20241017	100600	63046763	1605	1605	1605	1605	820
537	20241017	100500	61730663	1603	1603	1603	1603	0
538	20241017	100400	61730663	1603	1603	1603	1603	0
539	20241017	100300	61730663	1603	1603	1603	1603	301
540	20241017	100200	61248160	1601	1601	1601	1601	2
541	20241017	100100	61244958	1601	1601	1601	1601	3
542	20241017	100000	61240155	1601	1601	1601	1601	5
543	20241017	095900	61232150	1601	1601	1601	1601	316
544	20241017	095800	60726234	1601	1601	1601	1599	5
545	20241017	095700	60718231	1601	1601	1601	1601	6
546	20241017	095600	60708625	1603	1600	1603	1600	1140
547	20241017	095500	58881213	1600	1600	1600	1600	6
548	20241017	095400	58871613	1598	1600	1600	1598	35
549	20241017	095300	58815618	1598	1598	1598	1598	0
550	20241017	095200	58815618	1598	1598	1598	1598	0
551	20241017	095100	58815618	1598	1598	1598	1598	0
552	20241017	095000	58815618	1598	1598	1598	1598	0
553	20241017	094900	58815618	1598	1598	1598	1598	1
554	20241017	094800	58814020	1598	1598	1598	1598	0
555	20241017	094700	58814020	1598	1598	1598	1598	237
556	20241017	094600	58435294	1598	1598	1598	1598	248
557	20241017	094500	58038990	1600	1600	1603	1600	1851
558	20241017	094400	55071843	1600	1600	1600	1600	0
559	20241017	094300	55071843	1600	1600	1600	1600	0
560	20241017	094200	55071843	1600	1600	1600	1600	0
561	20241017	094100	55071843	1600	1600	1600	1600	0
562	20241017	094000	55071843	1600	1598	1600	1598	1255
563	20241017	093900	53066351	1598	1598	1598	1598	4
564	20241017	093800	53059959	1597	1597	1597	1597	0
565	20241017	093700	53059959	1597	1597	1597	1597	18
566	20241017	093600	53031213	1596	1600	1600	1596	298
567	20241017	093500	52554417	1600	1600	1600	1600	0
568	20241017	093400	52554417	1600	1600	1600	1600	0
569	20241017	093300	52554417	1600	1601	1601	1600	204
570	20241017	093200	52228016	1601	1601	1601	1601	0
571	20241017	093100	52228016	1601	1601	1601	1601	129
572	20241017	093000	52021487	1601	1601	1601	1601	71
573	20241017	092900	51907816	1601	1601	1601	1601	18
574	20241017	092800	51878998	1603	1603	1603	1603	0
575	20241017	092700	51878998	1603	1605	1605	1603	1506
576	20241017	092600	49464369	1605	1605	1605	1605	0
577	20241017	092500	49464369	1605	1605	1605	1605	0
578	20241017	092400	49464369	1605	1605	1605	1605	0
579	20241017	092300	49464369	1605	1605	1605	1605	110
580	20241017	092200	49287819	1605	1605	1605	1605	0
581	20241017	092100	49287819	1605	1605	1605	1605	255
582	20241017	092000	48878544	1608	1603	1608	1603	30
583	20241017	091900	48830362	1603	1601	1609	1601	1044
584	20241017	091800	47151487	1608	1601	1608	1601	150
585	20241017	091700	46910294	1601	1600	1601	1599	641
586	20241017	091600	45884686	1601	1604	1608	1601	7537
587	20241017	091500	33798811	1603	1606	1606	1603	1746
588	20241017	091400	30997710	1606	1608	1608	1606	557
589	20241017	091300	30102454	1608	1608	1611	1608	1677
590	20241017	091200	27404854	1606	1605	1607	1605	5139
591	20241017	091100	19146498	1605	1605	1605	1605	588
592	20241017	091000	18202758	1603	1602	1603	1599	3972
593	20241017	090900	11846296	1602	1602	1602	1602	1316
594	20241017	090800	9738064	1602	1605	1605	1602	2330
595	20241017	090700	6003368	1605	1607	1607	1605	3
596	20241017	090600	5998549	1605	1605	1608	1605	966
597	20241017	090500	4447709	1605	1604	1605	1604	999
598	20241017	090400	2845211	1604	1604	1604	1604	9
599	20241017	090300	2830775	1604	1609	1610	1602	72
600	20241017	090200	2715015	1609	1609	1609	1609	0
601	20241017	090100	2715015	1609	1600	1609	1600	1100
602	20241017	090000	945180	1595	1594	1595	1594	580