KissMeData/023440/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	190700	526776385	1772	1772	1772	1772	2915
3	20241017	190600	526776385	1772	1772	1772	1772	0
4	20241017	190500	526776385	1772	1772	1772	1772	0
5	20241017	190400	526776385	1772	1772	1772	1772	0
6	20241017	190300	526776385	1772	1772	1772	1772	0
7	20241017	190200	526776385	1772	1772	1772	1772	0
8	20241017	190100	526776385	1772	1772	1772	1772	0
9	20241017	190000	526776385	1772	1772	1772	1772	0
10	20241017	185900	526776385	1772	1772	1772	1772	0
11	20241017	185800	526776385	1772	1772	1772	1772	0
12	20241017	185700	526776385	1772	1772	1772	1772	0
13	20241017	185600	526776385	1772	1772	1772	1772	0
14	20241017	185500	526776385	1772	1772	1772	1772	0
15	20241017	185400	526776385	1772	1772	1772	1772	0
16	20241017	185300	526776385	1772	1772	1772	1772	0
17	20241017	185200	526776385	1772	1772	1772	1772	0
18	20241017	185100	526776385	1772	1772	1772	1772	0
19	20241017	185000	526776385	1772	1772	1772	1772	0
20	20241017	184900	526776385	1772	1772	1772	1772	0
21	20241017	184800	526776385	1772	1772	1772	1772	0
22	20241017	184700	526776385	1772	1772	1772	1772	0
23	20241017	184600	526776385	1772	1772	1772	1772	0
24	20241017	184500	526776385	1772	1772	1772	1772	0
25	20241017	184400	526776385	1772	1772	1772	1772	0
26	20241017	184300	526776385	1772	1772	1772	1772	0
27	20241017	184200	526776385	1772	1772	1772	1772	0
28	20241017	184100	526776385	1772	1772	1772	1772	0
29	20241017	184000	526776385	1772	1772	1772	1772	0
30	20241017	183900	526776385	1772	1772	1772	1772	0
31	20241017	183800	526776385	1772	1772	1772	1772	0
32	20241017	183700	526776385	1772	1772	1772	1772	2915
33	20241017	183600	526776385	1772	1772	1772	1772	0
34	20241017	183500	526776385	1772	1772	1772	1772	0
35	20241017	183400	526776385	1772	1772	1772	1772	0
36	20241017	183300	526776385	1772	1772	1772	1772	0
37	20241017	183200	526776385	1772	1772	1772	1772	0
38	20241017	183100	526776385	1772	1772	1772	1772	0
39	20241017	183000	526776385	1772	1772	1772	1772	0
40	20241017	182900	526776385	1772	1772	1772	1772	0
41	20241017	182800	526776385	1772	1772	1772	1772	0
42	20241017	182700	526776385	1772	1772	1772	1772	0
43	20241017	182600	526776385	1772	1772	1772	1772	0
44	20241017	182500	526776385	1772	1772	1772	1772	0
45	20241017	182400	526776385	1772	1772	1772	1772	0
46	20241017	182300	526776385	1772	1772	1772	1772	0
47	20241017	182200	526776385	1772	1772	1772	1772	0
48	20241017	182100	526776385	1772	1772	1772	1772	0
49	20241017	182000	526776385	1772	1772	1772	1772	0
50	20241017	181900	526776385	1772	1772	1772	1772	0
51	20241017	181800	526776385	1772	1772	1772	1772	0
52	20241017	181700	526776385	1772	1772	1772	1772	0
53	20241017	181600	526776385	1772	1772	1772	1772	0
54	20241017	181500	526776385	1772	1772	1772	1772	0
55	20241017	181400	526776385	1772	1772	1772	1772	0
56	20241017	181300	526776385	1772	1772	1772	1772	0
57	20241017	181200	526776385	1772	1772	1772	1772	0
58	20241017	181100	526776385	1772	1772	1772	1772	0
59	20241017	181000	526776385	1772	1772	1772	1772	0
60	20241017	180900	526776385	1772	1772	1772	1772	0
61	20241017	180800	526776385	1772	1772	1772	1772	0
62	20241017	180700	526776385	1772	1772	1772	1772	2915
63	20241017	180600	526776385	1772	1772	1772	1772	0
64	20241017	180500	526776385	1772	1772	1772	1772	0
65	20241017	180400	526776385	1772	1772	1772	1772	0
66	20241017	180300	526776385	1772	1772	1772	1772	0
67	20241017	180200	526776385	1772	1772	1772	1772	0
68	20241017	180100	526776385	1772	1772	1772	1772	0
69	20241017	180000	526776385	1772	1772	1772	1772	0
70	20241017	175900	526776385	1772	1772	1772	1772	0
71	20241017	175800	526776385	1772	1772	1772	1772	0
72	20241017	175700	526776385	1772	1772	1772	1772	0
73	20241017	175600	526776385	1772	1772	1772	1772	0
74	20241017	175500	526776385	1772	1772	1772	1772	0
75	20241017	175400	526776385	1772	1772	1772	1772	0
76	20241017	175300	526776385	1772	1772	1772	1772	0
77	20241017	175200	526776385	1772	1772	1772	1772	0
78	20241017	175100	526776385	1772	1772	1772	1772	0
79	20241017	175000	526776385	1772	1772	1772	1772	0
80	20241017	174900	526776385	1772	1772	1772	1772	0
81	20241017	174800	526776385	1772	1772	1772	1772	0
82	20241017	174700	526776385	1772	1772	1772	1772	0
83	20241017	174600	526776385	1772	1772	1772	1772	0
84	20241017	174500	526776385	1772	1772	1772	1772	0
85	20241017	174400	526776385	1772	1772	1772	1772	0
86	20241017	174300	526776385	1772	1772	1772	1772	0
87	20241017	174200	526776385	1772	1772	1772	1772	0
88	20241017	174100	526776385	1772	1772	1772	1772	0
89	20241017	174000	526776385	1772	1772	1772	1772	0
90	20241017	173900	526776385	1772	1772	1772	1772	0
91	20241017	173800	526776385	1772	1772	1772	1772	0
92	20241017	173700	526776385	1772	1772	1772	1772	2915
93	20241017	173600	526776385	1772	1772	1772	1772	0
94	20241017	173500	526776385	1772	1772	1772	1772	0
95	20241017	173400	526776385	1772	1772	1772	1772	0
96	20241017	173300	526776385	1772	1772	1772	1772	0
97	20241017	173200	526776385	1772	1772	1772	1772	0
98	20241017	173100	526776385	1772	1772	1772	1772	0
99	20241017	173000	526776385	1772	1772	1772	1772	0
100	20241017	172900	526776385	1772	1772	1772	1772	0
101	20241017	172800	526776385	1772	1772	1772	1772	0
102	20241017	172700	526776385	1772	1772	1772	1772	0
103	20241017	172600	526776385	1772	1772	1772	1772	0
104	20241017	172500	526776385	1772	1772	1772	1772	0
105	20241017	172400	526776385	1772	1772	1772	1772	0
106	20241017	172300	526776385	1772	1772	1772	1772	0
107	20241017	172200	526776385	1772	1772	1772	1772	0
108	20241017	172100	526776385	1772	1772	1772	1772	0
109	20241017	172000	526776385	1772	1772	1772	1772	0
110	20241017	171900	526776385	1772	1772	1772	1772	0
111	20241017	171800	526776385	1772	1772	1772	1772	0
112	20241017	171700	526776385	1772	1772	1772	1772	0
113	20241017	171600	526776385	1772	1772	1772	1772	0
114	20241017	171500	526776385	1772	1772	1772	1772	0
115	20241017	171400	526776385	1772	1772	1772	1772	0
116	20241017	171300	526776385	1772	1772	1772	1772	0
117	20241017	171200	526776385	1772	1772	1772	1772	0
118	20241017	171100	526776385	1772	1772	1772	1772	0
119	20241017	171000	526776385	1772	1772	1772	1772	0
120	20241017	170900	526776385	1772	1772	1772	1772	0
121	20241017	170800	526776385	1772	1772	1772	1772	0
122	20241017	170700	526776385	1772	1772	1772	1772	2915
123	20241017	170600	526776385	1772	1772	1772	1772	0
124	20241017	170500	526776385	1772	1772	1772	1772	0
125	20241017	170400	526776385	1772	1772	1772	1772	0
126	20241017	170300	526776385	1772	1772	1772	1772	0
127	20241017	170200	526776385	1772	1772	1772	1772	0
128	20241017	170100	526776385	1772	1772	1772	1772	0
129	20241017	170000	526776385	1772	1772	1772	1772	0
130	20241017	165900	526776385	1772	1772	1772	1772	0
131	20241017	165800	526776385	1772	1772	1772	1772	0
132	20241017	165700	526776385	1772	1772	1772	1772	0
133	20241017	165600	526776385	1772	1772	1772	1772	0
134	20241017	165500	526776385	1772	1772	1772	1772	0
135	20241017	165400	526776385	1772	1772	1772	1772	0
136	20241017	165300	526776385	1772	1772	1772	1772	0
137	20241017	165200	526776385	1772	1772	1772	1772	0
138	20241017	165100	526776385	1772	1772	1772	1772	0
139	20241017	165000	526776385	1772	1772	1772	1772	0
140	20241017	164900	526776385	1772	1772	1772	1772	0
141	20241017	164800	526776385	1772	1772	1772	1772	0
142	20241017	164700	526776385	1772	1772	1772	1772	0
143	20241017	164600	526776385	1772	1772	1772	1772	0
144	20241017	164500	526776385	1772	1772	1772	1772	0
145	20241017	164400	526776385	1772	1772	1772	1772	0
146	20241017	164300	526776385	1772	1772	1772	1772	0
147	20241017	164200	526776385	1772	1772	1772	1772	0
148	20241017	164100	526776385	1772	1772	1772	1772	0
149	20241017	164000	526776385	1772	1772	1772	1772	0
150	20241017	163900	526776385	1772	1772	1772	1772	0
151	20241017	163800	526776385	1772	1772	1772	1772	0
152	20241017	163700	526776385	1772	1772	1772	1772	2915
153	20241017	163600	526776385	1772	1772	1772	1772	0
154	20241017	163500	526776385	1772	1772	1772	1772	0
155	20241017	163400	526776385	1772	1772	1772	1772	0
156	20241017	163300	526776385	1772	1772	1772	1772	0
157	20241017	163200	526776385	1772	1772	1772	1772	0
158	20241017	163100	526776385	1772	1772	1772	1772	0
159	20241017	163000	526776385	1772	1772	1772	1772	0
160	20241017	162900	526776385	1772	1772	1772	1772	0
161	20241017	162800	526776385	1772	1772	1772	1772	0
162	20241017	162700	526776385	1772	1772	1772	1772	0
163	20241017	162600	526776385	1772	1772	1772	1772	0
164	20241017	162500	526776385	1772	1772	1772	1772	0
165	20241017	162400	526776385	1772	1772	1772	1772	0
166	20241017	162300	526776385	1772	1772	1772	1772	0
167	20241017	162200	526776385	1772	1772	1772	1772	0
168	20241017	162100	526776385	1772	1772	1772	1772	0
169	20241017	162000	526776385	1772	1772	1772	1772	0
170	20241017	161900	526776385	1772	1772	1772	1772	0
171	20241017	161800	526776385	1772	1772	1772	1772	0
172	20241017	161700	526776385	1772	1772	1772	1772	0
173	20241017	161600	526776385	1772	1772	1772	1772	0
174	20241017	161500	526776385	1772	1772	1772	1772	0
175	20241017	161400	526776385	1772	1772	1772	1772	0
176	20241017	161300	526776385	1772	1772	1772	1772	0
177	20241017	161200	526776385	1772	1772	1772	1772	0
178	20241017	161100	526776385	1772	1772	1772	1772	0
179	20241017	161000	526776385	1772	1772	1772	1772	0
180	20241017	160900	526776385	1772	1772	1772	1772	0
181	20241017	160800	526776385	1772	1772	1772	1772	0
182	20241017	160700	526776385	1772	1772	1772	1772	2915
183	20241017	160600	526776385	1772	1772	1772	1772	0
184	20241017	160500	526776385	1772	1772	1772	1772	0
185	20241017	160400	526776385	1772	1772	1772	1772	0
186	20241017	160300	526776385	1772	1772	1772	1772	0
187	20241017	160200	526776385	1772	1772	1772	1772	0
188	20241017	160100	526776385	1772	1772	1772	1772	0
189	20241017	160000	526776385	1772	1772	1772	1772	0
190	20241017	155900	526776385	1772	1772	1772	1772	0
191	20241017	155800	526776385	1772	1772	1772	1772	0
192	20241017	155700	526776385	1772	1772	1772	1772	0
193	20241017	155600	526776385	1772	1772	1772	1772	0
194	20241017	155500	526776385	1772	1772	1772	1772	0
195	20241017	155400	526776385	1772	1772	1772	1772	0
196	20241017	155300	526776385	1772	1772	1772	1772	0
197	20241017	155200	526776385	1772	1772	1772	1772	0
198	20241017	155100	526776385	1772	1772	1772	1772	0
199	20241017	155000	526776385	1772	1772	1772	1772	0
200	20241017	154900	526776385	1772	1772	1772	1772	0
201	20241017	154800	526776385	1772	1772	1772	1772	0
202	20241017	154700	526776385	1772	1772	1772	1772	0
203	20241017	154600	526776385	1772	1772	1772	1772	0
204	20241017	154500	526776385	1772	1772	1772	1772	0
205	20241017	154400	526776385	1772	1772	1772	1772	0
206	20241017	154300	526776385	1772	1772	1772	1772	0
207	20241017	154200	526776385	1772	1772	1772	1772	0
208	20241017	154100	526776385	1772	1772	1772	1772	0
209	20241017	154000	526776385	1772	1772	1772	1772	0
210	20241017	153900	526776385	1772	1772	1772	1772	0
211	20241017	153800	526776385	1772	1772	1772	1772	0
212	20241017	153700	526776385	1772	1772	1772	1772	2915
213	20241017	153600	526776385	1772	1772	1772	1772	0
214	20241017	153500	526776385	1772	1772	1772	1772	0
215	20241017	153400	526776385	1772	1772	1772	1772	0
216	20241017	153300	526776385	1772	1772	1772	1772	0
217	20241017	153200	526776385	1772	1772	1772	1772	0
218	20241017	153100	526776385	1772	1772	1772	1772	0
219	20241017	153000	526776385	1772	1772	1772	1772	2915
220	20241017	152900	521611005	1768	1768	1768	1768	0
221	20241017	152800	521611005	1768	1768	1768	1768	0
222	20241017	152700	521611005	1768	1768	1768	1768	0
223	20241017	152600	521611005	1768	1768	1768	1768	0
224	20241017	152500	521611005	1768	1768	1768	1768	0
225	20241017	152400	521611005	1768	1768	1768	1768	0
226	20241017	152300	521611005	1768	1768	1768	1768	0
227	20241017	152200	521611005	1768	1768	1768	1768	0
228	20241017	152100	521611005	1768	1768	1768	1768	0
229	20241017	152000	521611005	1768	1768	1768	1768	0
230	20241017	151900	521611005	1768	1769	1769	1759	672
231	20241017	151800	520427149	1759	1767	1767	1759	1149
232	20241017	151700	518400230	1765	1765	1765	1765	30
233	20241017	151600	518347280	1765	1761	1765	1759	1187
234	20241017	151500	516257801	1767	1766	1767	1757	1842
235	20241017	151400	513010097	1767	1768	1772	1763	6546
236	20241017	151300	501452190	1764	1763	1768	1763	501
237	20241017	151200	500568772	1768	1768	1768	1768	1
238	20241017	151100	500567004	1760	1761	1761	1760	3000
239	20241017	151000	495286758	1760	1760	1760	1760	3
240	20241017	150900	495281478	1760	1760	1760	1760	1
241	20241017	150800	495279718	1768	1760	1768	1757	1061
242	20241017	150700	493414237	1770	1770	1770	1770	0
243	20241017	150600	493414237	1770	1765	1770	1765	3
244	20241017	150500	493408937	1760	1760	1760	1760	6434
245	20241017	150400	482085097	1765	1764	1765	1760	280
246	20241017	150300	481591932	1764	1765	1765	1764	1040
247	20241017	150200	479756832	1770	1772	1772	1770	644
248	20241017	150100	478615768	1772	1772	1772	1772	18
249	20241017	150000	478583872	1772	1773	1773	1772	6479
250	20241017	145900	467102832	1773	1773	1773	1773	1933
251	20241017	145800	463675623	1773	1772	1773	1772	5069
252	20241017	145700	454693353	1773	1772	1773	1772	2501
253	20241017	145600	450261580	1773	1770	1773	1770	10377
254	20241017	145500	431884946	1770	1770	1770	1770	941
255	20241017	145400	430219376	1770	1770	1770	1770	1
256	20241017	145300	430217606	1769	1769	1769	1769	5650
257	20241017	145200	420222756	1769	1769	1769	1769	10
258	20241017	145100	420205066	1769	1769	1769	1769	0
259	20241017	145000	420205066	1769	1769	1769	1769	0
260	20241017	144900	420205066	1769	1766	1769	1766	801
261	20241017	144800	418790497	1766	1766	1766	1766	50
262	20241017	144700	418702197	1766	1766	1766	1766	5010
263	20241017	144600	409854537	1766	1760	1766	1760	3677
264	20241017	144500	403368011	1766	1766	1766	1766	1
265	20241017	144400	403366245	1765	1765	1765	1765	1030
266	20241017	144300	401548295	1766	1766	1766	1766	0
267	20241017	144200	401548295	1766	1766	1766	1766	0
268	20241017	144100	401548295	1766	1764	1766	1762	627
269	20241017	144000	400442343	1766	1771	1771	1766	30
270	20241017	143900	400389291	1772	1773	1773	1772	45
271	20241017	143800	400309547	1774	1774	1774	1774	1
272	20241017	143700	400307773	1766	1773	1773	1764	1593
273	20241017	143600	397496287	1774	1774	1774	1774	35
274	20241017	143500	397434197	1774	1769	1774	1769	265
275	20241017	143400	396964887	1765	1761	1765	1761	7199
276	20241017	143300	384266340	1761	1761	1761	1761	120
277	20241017	143200	384055020	1761	1761	1761	1761	138
278	20241017	143100	383812002	1760	1761	1761	1758	81
279	20241017	143000	383669438	1761	1761	1761	1761	1
280	20241017	142900	383667677	1760	1760	1760	1760	95
281	20241017	142800	383500477	1760	1760	1760	1760	55
282	20241017	142700	383403677	1761	1761	1761	1761	0
283	20241017	142600	383403677	1761	1761	1761	1761	0
284	20241017	142500	383403677	1761	1761	1761	1761	0
285	20241017	142400	383403677	1761	1761	1761	1761	0
286	20241017	142300	383403677	1761	1761	1761	1761	18
287	20241017	142200	383371979	1761	1761	1761	1761	84
288	20241017	142100	383224055	1761	1761	1761	1761	2
289	20241017	142000	383220533	1761	1761	1761	1761	490
290	20241017	141900	382357643	1761	1760	1761	1760	903
291	20241017	141800	380767463	1761	1761	1761	1761	1
292	20241017	141700	380765702	1760	1760	1760	1760	0
293	20241017	141600	380765702	1760	1760	1760	1760	792
294	20241017	141500	379371782	1760	1760	1760	1760	0
295	20241017	141400	379371782	1760	1760	1760	1760	100
296	20241017	141300	379195782	1760	1760	1760	1760	0
297	20241017	141200	379195782	1760	1757	1760	1757	6403
298	20241017	141100	367927268	1757	1757	1757	1757	7
299	20241017	141000	367914969	1757	1757	1757	1757	50
300	20241017	140900	367827119	1758	1758	1758	1758	1
301	20241017	140800	367825361	1751	1753	1758	1751	2009
302	20241017	140700	364304797	1753	1753	1753	1753	20
303	20241017	140600	364269737	1758	1758	1758	1758	1
304	20241017	140500	364267979	1753	1753	1758	1753	41
305	20241017	140400	364196101	1753	1758	1758	1753	121
306	20241017	140300	363983933	1753	1755	1758	1753	731
307	20241017	140200	362702108	1758	1758	1758	1758	0
308	20241017	140100	362702108	1758	1758	1758	1758	45
309	20241017	140000	362622998	1757	1757	1757	1757	5
310	20241017	135900	362614213	1757	1757	1757	1757	127
311	20241017	135800	362391074	1757	1757	1757	1757	0
312	20241017	135700	362391074	1757	1757	1757	1757	0
313	20241017	135600	362391074	1757	1757	1757	1757	0
314	20241017	135500	362391074	1757	1757	1757	1757	0
315	20241017	135400	362391074	1757	1754	1757	1754	10
316	20241017	135300	362373531	1759	1759	1759	1759	0
317	20241017	135200	362373531	1759	1759	1759	1759	0
318	20241017	135100	362373531	1759	1759	1759	1759	0
319	20241017	135000	362373531	1759	1759	1759	1759	0
320	20241017	134900	362373531	1759	1759	1759	1759	0
321	20241017	134800	362373531	1759	1759	1759	1759	100
322	20241017	134700	362197631	1761	1761	1761	1761	0
323	20241017	134600	362197631	1761	1761	1761	1761	0
324	20241017	134500	362197631	1761	1761	1761	1761	39
325	20241017	134400	362128952	1762	1762	1762	1762	0
326	20241017	134300	362128952	1762	1762	1762	1762	9
327	20241017	134200	362113094	1764	1763	1764	1762	854
328	20241017	134100	360608027	1762	1761	1762	1761	848
329	20241017	134000	359114651	1762	1753	1762	1753	1001
330	20241017	133900	357359889	1762	1762	1762	1762	1
331	20241017	133800	357358127	1761	1754	1761	1754	8418
332	20241017	133700	342576257	1753	1753	1753	1753	0
333	20241017	133600	342576257	1753	1753	1753	1753	5
334	20241017	133500	342567492	1753	1753	1753	1753	25
335	20241017	133400	342523667	1753	1753	1753	1753	0
336	20241017	133300	342523667	1753	1753	1753	1753	24
337	20241017	133200	342481595	1753	1753	1753	1753	0
338	20241017	133100	342481595	1753	1753	1753	1753	546
339	20241017	133000	341524457	1753	1753	1753	1753	0
340	20241017	132900	341524457	1753	1753	1753	1753	150
341	20241017	132800	341261507	1753	1753	1753	1753	353
342	20241017	132700	340642698	1753	1753	1753	1753	0
343	20241017	132600	340642698	1753	1753	1753	1753	0
344	20241017	132500	340642698	1753	1753	1753	1753	0
345	20241017	132400	340642698	1753	1748	1753	1748	38
346	20241017	132300	340576269	1752	1752	1752	1752	343
347	20241017	132200	339975333	1752	1752	1752	1752	517
348	20241017	132100	339069549	1752	1752	1752	1752	40
349	20241017	132000	338999469	1752	1750	1752	1750	110
350	20241017	131900	338806949	1750	1750	1750	1750	0
351	20241017	131800	338806949	1750	1750	1750	1750	0
352	20241017	131700	338806949	1750	1750	1750	1750	0
353	20241017	131600	338806949	1750	1750	1750	1750	0
354	20241017	131500	338806949	1750	1750	1750	1750	725
355	20241017	131400	337538199	1750	1750	1750	1750	0
356	20241017	131300	337538199	1750	1752	1752	1750	1515
357	20241017	131200	334884949	1752	1752	1752	1752	0
358	20241017	131100	334884949	1752	1750	1752	1750	11
359	20241017	131000	334865697	1746	1750	1750	1746	268
360	20241017	130900	334397269	1752	1752	1752	1752	10
361	20241017	130800	334379749	1752	1750	1752	1750	4
362	20241017	130700	334372743	1750	1750	1750	1750	20
363	20241017	130600	334337743	1751	1751	1751	1751	0
364	20241017	130500	334337743	1751	1751	1751	1751	0
365	20241017	130400	334337743	1751	1751	1751	1751	0
366	20241017	130300	334337743	1751	1751	1751	1751	0
367	20241017	130200	334337743	1751	1751	1751	1751	5
368	20241017	130100	334328988	1747	1753	1753	1747	15
369	20241017	130000	334302765	1753	1753	1753	1753	0
370	20241017	125900	334302765	1753	1753	1753	1753	3
371	20241017	125800	334297506	1754	1754	1754	1754	22
372	20241017	125700	334258918	1746	1746	1746	1746	0
373	20241017	125600	334258918	1746	1746	1746	1746	0
374	20241017	125500	334258918	1746	1746	1746	1746	0
375	20241017	125400	334258918	1746	1746	1746	1746	0
376	20241017	125300	334258918	1746	1746	1746	1746	0
377	20241017	125200	334258918	1746	1746	1746	1746	20
378	20241017	125100	334223998	1746	1746	1746	1746	0
379	20241017	125000	334223998	1746	1746	1746	1746	26
380	20241017	124900	334178602	1755	1755	1755	1755	0
381	20241017	124800	334178602	1755	1755	1755	1755	0
382	20241017	124700	334178602	1755	1755	1755	1755	0
383	20241017	124600	334178602	1755	1755	1755	1755	0
384	20241017	124500	334178602	1755	1755	1755	1755	0
385	20241017	124400	334178602	1755	1755	1755	1755	1011
386	20241017	124300	332404297	1756	1756	1756	1756	0
387	20241017	124200	332404297	1756	1756	1756	1756	0
388	20241017	124100	332404297	1756	1756	1756	1756	0
389	20241017	124000	332404297	1756	1756	1756	1756	6
390	20241017	123900	332393761	1745	1745	1745	1745	0
391	20241017	123800	332393761	1745	1745	1745	1745	0
392	20241017	123700	332393761	1745	1745	1745	1745	0
393	20241017	123600	332393761	1745	1745	1745	1745	16001
394	20241017	123500	304472016	1745	1745	1745	1745	2
395	20241017	123400	304468526	1745	1745	1745	1745	0
396	20241017	123300	304468526	1745	1745	1745	1745	784
397	20241017	123200	303100446	1744	1744	1744	1744	10
398	20241017	123100	303083006	1743	1743	1743	1743	1200
399	20241017	123000	300991406	1745	1745	1745	1745	0
400	20241017	122900	300991406	1745	1745	1745	1745	0
401	20241017	122800	300991406	1745	1744	1745	1744	217
402	20241017	122700	300612908	1745	1746	1746	1745	1669
403	20241017	122600	297699934	1747	1747	1747	1747	0
404	20241017	122500	297699934	1747	1749	1749	1747	1215
405	20241017	122400	295575214	1749	1752	1752	1749	2752
406	20241017	122300	290756862	1752	1752	1752	1752	79
407	20241017	122200	290618454	1753	1753	1753	1753	0
408	20241017	122100	290618454	1753	1756	1756	1753	1646
409	20241017	122000	287730411	1756	1756	1756	1756	0
410	20241017	121900	287730411	1756	1756	1756	1756	708
411	20241017	121800	286487163	1756	1756	1756	1756	980
412	20241017	121700	284766283	1762	1762	1762	1762	0
413	20241017	121600	284766283	1762	1762	1762	1756	161
414	20241017	121500	284483543	1758	1759	1759	1758	1254
415	20241017	121400	282278894	1763	1763	1763	1763	0
416	20241017	121300	282278894	1763	1764	1764	1763	90
417	20241017	121200	282120223	1763	1763	1763	1763	2000
418	20241017	121100	278594223	1763	1763	1763	1763	0
419	20241017	121000	278594223	1763	1763	1763	1763	6
420	20241017	120900	278583645	1760	1760	1760	1760	0
421	20241017	120800	278583645	1760	1764	1764	1760	61
422	20241017	120700	278476085	1765	1765	1765	1765	0
423	20241017	120600	278476085	1765	1765	1765	1765	0
424	20241017	120500	278476085	1765	1765	1765	1765	0
425	20241017	120400	278476085	1765	1765	1765	1765	0
426	20241017	120300	278476085	1765	1765	1765	1765	0
427	20241017	120200	278476085	1765	1765	1765	1765	0
428	20241017	120100	278476085	1765	1765	1765	1765	0
429	20241017	120000	278476085	1765	1764	1765	1764	66
430	20241017	115900	278359646	1764	1764	1764	1764	1
431	20241017	115800	278357882	1756	1756	1756	1756	1
432	20241017	115700	278356126	1754	1754	1754	1754	11
433	20241017	115600	278336832	1766	1749	1766	1749	2
434	20241017	115500	278333317	1749	1763	1765	1749	3366
435	20241017	115400	272428514	1764	1767	1767	1764	2
436	20241017	115300	272424983	1765	1765	1765	1765	5
437	20241017	115200	272416158	1765	1760	1765	1759	5
438	20241017	115100	272407346	1759	1759	1759	1759	254
439	20241017	115000	271960560	1760	1769	1769	1760	1030
440	20241017	114900	270147660	1769	1769	1769	1769	30
441	20241017	114800	270094590	1769	1769	1769	1769	0
442	20241017	114700	270094590	1769	1769	1769	1769	0
443	20241017	114600	270094590	1769	1769	1769	1769	0
444	20241017	114500	270094590	1769	1766	1769	1766	1045
445	20241017	114400	268246507	1767	1767	1767	1767	0
446	20241017	114300	268246507	1767	1767	1767	1767	0
447	20241017	114200	268246507	1767	1765	1769	1761	1919
448	20241017	114100	264866608	1771	1766	1771	1766	1152
449	20241017	114000	262832171	1777	1775	1780	1774	4202
450	20241017	113900	255377354	1780	1780	1780	1780	2260
451	20241017	113800	251354554	1780	1780	1780	1780	7852
452	20241017	113700	237377994	1780	1780	1780	1780	0
453	20241017	113600	237377994	1780	1780	1780	1780	0
454	20241017	113500	237377994	1780	1781	1782	1780	2244
455	20241017	113400	233380138	1782	1782	1782	1782	0
456	20241017	113300	233380138	1782	1782	1782	1782	193
457	20241017	113200	233036212	1782	1782	1782	1782	0
458	20241017	113100	233036212	1782	1782	1782	1782	100
459	20241017	113000	232858012	1783	1783	1783	1783	0
460	20241017	112900	232858012	1783	1777	1783	1774	802
461	20241017	112800	231434651	1777	1789	1789	1776	390
462	20241017	112700	230740511	1788	1788	1788	1788	0
463	20241017	112600	230740511	1788	1788	1788	1788	43
464	20241017	112500	230663627	1788	1788	1788	1788	2550
465	20241017	112400	226104227	1788	1788	1788	1788	500
466	20241017	112300	225210227	1785	1785	1785	1785	70
467	20241017	112200	225085277	1785	1774	1785	1774	8464
468	20241017	112100	210026681	1774	1770	1774	1770	280
469	20241017	112000	209530285	1771	1769	1771	1769	2837
470	20241017	111900	204508798	1770	1767	1770	1767	2802
471	20241017	111800	199549628	1767	1760	1767	1760	53
472	20241017	111700	199456327	1760	1755	1760	1755	12731
473	20241017	111600	177083950	1755	1755	1755	1755	0
474	20241017	111500	177083950	1755	1750	1755	1750	566
475	20241017	111400	176093305	1746	1746	1746	1746	0
476	20241017	111300	176093305	1746	1746	1746	1746	0
477	20241017	111200	176093305	1746	1746	1746	1746	20
478	20241017	111100	176058385	1746	1746	1746	1746	0
479	20241017	111000	176058385	1746	1746	1746	1746	0
480	20241017	110900	176058385	1746	1746	1746	1746	0
481	20241017	110800	176058385	1746	1746	1746	1746	0
482	20241017	110700	176058385	1746	1746	1746	1746	0
483	20241017	110600	176058385	1746	1750	1750	1746	685
484	20241017	110500	174862191	1751	1751	1751	1751	50
485	20241017	110400	174774641	1750	1750	1750	1750	83
486	20241017	110300	174629391	1758	1758	1758	1758	0
487	20241017	110200	174629391	1758	1758	1758	1758	30
488	20241017	110100	174576651	1758	1758	1758	1758	0
489	20241017	110000	174576651	1758	1753	1758	1753	1210
490	20241017	105900	172453423	1753	1750	1753	1746	1579
491	20241017	105800	169688989	1746	1746	1746	1746	0
492	20241017	105700	169688989	1746	1752	1753	1746	95
493	20241017	105600	169523044	1753	1753	1753	1753	50
494	20241017	105500	169435394	1753	1754	1754	1753	6
495	20241017	105400	169424875	1753	1753	1753	1753	15
496	20241017	105300	169398580	1755	1746	1755	1745	12411
497	20241017	105200	147677916	1745	1740	1745	1740	11075
498	20241017	105100	128386336	1740	1740	1740	1740	0
499	20241017	105000	128386336	1740	1740	1740	1740	0
500	20241017	104900	128386336	1740	1740	1740	1740	0
501	20241017	104800	128386336	1740	1736	1740	1736	3100
502	20241017	104700	122992509	1736	1735	1736	1735	1421
503	20241017	104600	120526599	1736	1736	1736	1736	0
504	20241017	104500	120526599	1736	1736	1736	1736	0
505	20241017	104400	120526599	1736	1736	1736	1733	15
506	20241017	104300	120500598	1733	1733	1733	1733	0
507	20241017	104200	120500598	1733	1733	1733	1733	0
508	20241017	104100	120500598	1733	1733	1733	1733	4
509	20241017	104000	120493666	1739	1739	1739	1739	0
510	20241017	103900	120493666	1739	1734	1739	1734	17
511	20241017	103800	120464183	1734	1734	1734	1734	24
512	20241017	103700	120422567	1734	1734	1734	1734	0
513	20241017	103600	120422567	1734	1734	1734	1734	292
514	20241017	103500	119916239	1733	1733	1733	1733	25
515	20241017	103400	119872914	1740	1740	1740	1740	1609
516	20241017	103300	117073254	1740	1740	1740	1740	418
517	20241017	103200	116345934	1740	1735	1740	1735	109
518	20241017	103100	116156809	1732	1732	1732	1732	3
519	20241017	103000	116151613	1732	1732	1732	1732	0
520	20241017	102900	116151613	1732	1741	1741	1732	5
521	20241017	102800	116142944	1741	1739	1741	1739	3304
522	20241017	102700	110393580	1739	1739	1739	1739	800
523	20241017	102600	109002380	1739	1739	1739	1739	37
524	20241017	102500	108938037	1740	1740	1740	1740	0
525	20241017	102400	108938037	1740	1740	1740	1740	1
526	20241017	102300	108936297	1731	1731	1731	1731	1
527	20241017	102200	108934566	1740	1740	1740	1740	0
528	20241017	102100	108934566	1740	1740	1740	1740	16
529	20241017	102000	108906726	1740	1738	1740	1738	13093
530	20241017	101900	86125406	1739	1732	1739	1732	13
531	20241017	101800	86102832	1731	1731	1731	1731	1
532	20241017	101700	86101101	1730	1730	1730	1730	742
533	20241017	101600	84817441	1730	1730	1730	1730	0
534	20241017	101500	84817441	1730	1728	1730	1728	389
535	20241017	101400	84145247	1725	1725	1725	1725	0
536	20241017	101300	84145247	1725	1725	1725	1725	2020
537	20241017	101200	80660747	1725	1725	1725	1725	1000
538	20241017	101100	78935747	1723	1725	1725	1723	2999
539	20241017	101000	73762510	1725	1728	1728	1725	26
540	20241017	100900	73717642	1728	1728	1728	1728	148
541	20241017	100800	73461898	1730	1730	1730	1730	0
542	20241017	100700	73461898	1730	1730	1730	1730	41
543	20241017	100600	73390968	1730	1730	1730	1730	1
544	20241017	100500	73389238	1725	1724	1725	1724	748
545	20241017	100400	72099437	1723	1723	1723	1723	271
546	20241017	100300	71632504	1723	1723	1723	1723	1
547	20241017	100200	71630781	1724	1725	1725	1724	52
548	20241017	100100	71541082	1720	1730	1730	1720	1001
549	20241017	100000	69819352	1720	1730	1730	1720	7401
550	20241017	095900	57065071	1730	1730	1730	1730	0
551	20241017	095800	57065071	1730	1730	1730	1730	1001
552	20241017	095700	55333341	1721	1721	1721	1721	0
553	20241017	095600	55333341	1721	1723	1723	1721	431
554	20241017	095500	54591170	1730	1728	1730	1728	1000
555	20241017	095400	52861268	1721	1721	1721	1721	0
556	20241017	095300	52861268	1721	1721	1721	1721	0
557	20241017	095200	52861268	1721	1721	1721	1721	3000
558	20241017	095100	47698268	1720	1721	1726	1720	569
559	20241017	095000	46719355	1721	1726	1726	1721	312
560	20241017	094900	46182343	1726	1722	1726	1720	1942
561	20241017	094800	42841286	1727	1724	1727	1723	4
562	20241017	094700	42834385	1723	1726	1726	1723	1583
563	20241017	094600	40106290	1727	1729	1729	1727	205
564	20241017	094500	39752250	1728	1727	1728	1727	2
565	20241017	094400	39748795	1727	1728	1728	1727	4
566	20241017	094300	39741884	1723	1729	1729	1723	584
567	20241017	094200	38735628	1729	1729	1729	1729	1
568	20241017	094100	38733899	1723	1730	1730	1723	727
569	20241017	094000	37481160	1739	1725	1739	1725	46
570	20241017	093900	37401313	1724	1724	1724	1724	2174
571	20241017	093800	33653337	1724	1721	1724	1721	2566
572	20241017	093700	29236827	1721	1722	1722	1721	744
573	20241017	093600	27956059	1722	1723	1723	1722	998
574	20241017	093500	26236923	1720	1724	1724	1719	1247
575	20241017	093400	24089792	1724	1725	1725	1724	396
576	20241017	093300	23406919	1730	1730	1730	1730	0
577	20241017	093200	23406919	1730	1730	1730	1730	70
578	20241017	093100	23285819	1731	1731	1731	1731	0
579	20241017	093000	23285819	1731	1731	1731	1731	0
580	20241017	092900	23285819	1731	1731	1731	1731	0
581	20241017	092800	23285819	1731	1731	1731	1731	0
582	20241017	092700	23285819	1731	1731	1731	1731	18
583	20241017	092600	23254661	1731	1731	1731	1731	2888
584	20241017	092500	18255533	1731	1732	1732	1725	720
585	20241017	092400	17013152	1726	1726	1726	1726	1
586	20241017	092300	17011426	1727	1727	1727	1727	200
587	20241017	092200	16666026	1732	1732	1732	1732	12
588	20241017	092100	16645242	1733	1733	1733	1733	0
589	20241017	092000	16645242	1733	1733	1733	1733	1017
590	20241017	091900	14882781	1733	1733	1733	1733	70
591	20241017	091800	14761471	1735	1735	1735	1735	20
592	20241017	091700	14726771	1723	1725	1737	1723	1247
593	20241017	091600	12577855	1726	1730	1730	1726	174
594	20241017	091500	12277188	1738	1738	1738	1738	1
595	20241017	091400	12275450	1738	1738	1738	1738	0
596	20241017	091300	12275450	1738	1728	1738	1728	1015
597	20241017	091200	10520527	1728	1730	1730	1728	165
598	20241017	091100	10235192	1733	1737	1737	1731	139
599	20241017	091000	9994170	1737	1733	1738	1733	131
600	20241017	090900	9766742	1734	1736	1737	1730	144
601	20241017	090800	9517132	1735	1736	1739	1734	473
602	20241017	090700	8695285	1736	1734	1739	1730	1188
603	20241017	090600	6634701	1735	1739	1740	1733	240
604	20241017	090500	6217391	1739	1740	1740	1730	24
605	20241017	090400	6175659	1730	1724	1730	1720	2431
606	20241017	090300	1970587	1719	1719	1719	1719	0
607	20241017	090200	1970587	1719	1719	1719	1719	13
608	20241017	090100	1948240	1715	1715	1715	1715	0
609	20241017	090000	1948240	1715	1715	1715	1715	1136