KissMeData/033170/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	191600	229665783	1000	1000	1000	1000	2415
3	20241017	191500	229665783	1000	1000	1000	1000	0
4	20241017	191400	229665783	1000	1000	1000	1000	0
5	20241017	191300	229665783	1000	1000	1000	1000	0
6	20241017	191200	229665783	1000	1000	1000	1000	0
7	20241017	191100	229665783	1000	1000	1000	1000	0
8	20241017	191000	229665783	1000	1000	1000	1000	0
9	20241017	190900	229665783	1000	1000	1000	1000	0
10	20241017	190800	229665783	1000	1000	1000	1000	0
11	20241017	190700	229665783	1000	1000	1000	1000	0
12	20241017	190600	229665783	1000	1000	1000	1000	0
13	20241017	190500	229665783	1000	1000	1000	1000	0
14	20241017	190400	229665783	1000	1000	1000	1000	0
15	20241017	190300	229665783	1000	1000	1000	1000	0
16	20241017	190200	229665783	1000	1000	1000	1000	0
17	20241017	190100	229665783	1000	1000	1000	1000	0
18	20241017	190000	229665783	1000	1000	1000	1000	0
19	20241017	185900	229665783	1000	1000	1000	1000	0
20	20241017	185800	229665783	1000	1000	1000	1000	0
21	20241017	185700	229665783	1000	1000	1000	1000	0
22	20241017	185600	229665783	1000	1000	1000	1000	0
23	20241017	185500	229665783	1000	1000	1000	1000	0
24	20241017	185400	229665783	1000	1000	1000	1000	0
25	20241017	185300	229665783	1000	1000	1000	1000	0
26	20241017	185200	229665783	1000	1000	1000	1000	0
27	20241017	185100	229665783	1000	1000	1000	1000	0
28	20241017	185000	229665783	1000	1000	1000	1000	0
29	20241017	184900	229665783	1000	1000	1000	1000	0
30	20241017	184800	229665783	1000	1000	1000	1000	0
31	20241017	184700	229665783	1000	1000	1000	1000	0
32	20241017	184600	229665783	1000	1000	1000	1000	2415
33	20241017	184500	229665783	1000	1000	1000	1000	0
34	20241017	184400	229665783	1000	1000	1000	1000	0
35	20241017	184300	229665783	1000	1000	1000	1000	0
36	20241017	184200	229665783	1000	1000	1000	1000	0
37	20241017	184100	229665783	1000	1000	1000	1000	0
38	20241017	184000	229665783	1000	1000	1000	1000	0
39	20241017	183900	229665783	1000	1000	1000	1000	0
40	20241017	183800	229665783	1000	1000	1000	1000	0
41	20241017	183700	229665783	1000	1000	1000	1000	0
42	20241017	183600	229665783	1000	1000	1000	1000	0
43	20241017	183500	229665783	1000	1000	1000	1000	0
44	20241017	183400	229665783	1000	1000	1000	1000	0
45	20241017	183300	229665783	1000	1000	1000	1000	0
46	20241017	183200	229665783	1000	1000	1000	1000	0
47	20241017	183100	229665783	1000	1000	1000	1000	0
48	20241017	183000	229665783	1000	1000	1000	1000	0
49	20241017	182900	229665783	1000	1000	1000	1000	0
50	20241017	182800	229665783	1000	1000	1000	1000	0
51	20241017	182700	229665783	1000	1000	1000	1000	0
52	20241017	182600	229665783	1000	1000	1000	1000	0
53	20241017	182500	229665783	1000	1000	1000	1000	0
54	20241017	182400	229665783	1000	1000	1000	1000	0
55	20241017	182300	229665783	1000	1000	1000	1000	0
56	20241017	182200	229665783	1000	1000	1000	1000	0
57	20241017	182100	229665783	1000	1000	1000	1000	0
58	20241017	182000	229665783	1000	1000	1000	1000	0
59	20241017	181900	229665783	1000	1000	1000	1000	0
60	20241017	181800	229665783	1000	1000	1000	1000	0
61	20241017	181700	229665783	1000	1000	1000	1000	0
62	20241017	181600	229665783	1000	1000	1000	1000	2415
63	20241017	181500	229665783	1000	1000	1000	1000	0
64	20241017	181400	229665783	1000	1000	1000	1000	0
65	20241017	181300	229665783	1000	1000	1000	1000	0
66	20241017	181200	229665783	1000	1000	1000	1000	0
67	20241017	181100	229665783	1000	1000	1000	1000	0
68	20241017	181000	229665783	1000	1000	1000	1000	0
69	20241017	180900	229665783	1000	1000	1000	1000	0
70	20241017	180800	229665783	1000	1000	1000	1000	0
71	20241017	180700	229665783	1000	1000	1000	1000	0
72	20241017	180600	229665783	1000	1000	1000	1000	0
73	20241017	180500	229665783	1000	1000	1000	1000	0
74	20241017	180400	229665783	1000	1000	1000	1000	0
75	20241017	180300	229665783	1000	1000	1000	1000	0
76	20241017	180200	229665783	1000	1000	1000	1000	0
77	20241017	180100	229665783	1000	1000	1000	1000	0
78	20241017	180000	229665783	1000	1000	1000	1000	0
79	20241017	175900	229665783	1000	1000	1000	1000	0
80	20241017	175800	229665783	1000	1000	1000	1000	0
81	20241017	175700	229665783	1000	1000	1000	1000	0
82	20241017	175600	229665783	1000	1000	1000	1000	0
83	20241017	175500	229665783	1000	1000	1000	1000	0
84	20241017	175400	229665783	1000	1000	1000	1000	0
85	20241017	175300	229665783	1000	1000	1000	1000	0
86	20241017	175200	229665783	1000	1000	1000	1000	0
87	20241017	175100	229665783	1000	1000	1000	1000	0
88	20241017	175000	229665783	1000	1000	1000	1000	0
89	20241017	174900	229665783	1000	1000	1000	1000	0
90	20241017	174800	229665783	1000	1000	1000	1000	0
91	20241017	174700	229665783	1000	1000	1000	1000	0
92	20241017	174600	229665783	1000	1000	1000	1000	2415
93	20241017	174500	229665783	1000	1000	1000	1000	0
94	20241017	174400	229665783	1000	1000	1000	1000	0
95	20241017	174300	229665783	1000	1000	1000	1000	0
96	20241017	174200	229665783	1000	1000	1000	1000	0
97	20241017	174100	229665783	1000	1000	1000	1000	0
98	20241017	174000	229665783	1000	1000	1000	1000	0
99	20241017	173900	229665783	1000	1000	1000	1000	0
100	20241017	173800	229665783	1000	1000	1000	1000	0
101	20241017	173700	229665783	1000	1000	1000	1000	0
102	20241017	173600	229665783	1000	1000	1000	1000	0
103	20241017	173500	229665783	1000	1000	1000	1000	0
104	20241017	173400	229665783	1000	1000	1000	1000	0
105	20241017	173300	229665783	1000	1000	1000	1000	0
106	20241017	173200	229665783	1000	1000	1000	1000	0
107	20241017	173100	229665783	1000	1000	1000	1000	0
108	20241017	173000	229665783	1000	1000	1000	1000	0
109	20241017	172900	229665783	1000	1000	1000	1000	0
110	20241017	172800	229665783	1000	1000	1000	1000	0
111	20241017	172700	229665783	1000	1000	1000	1000	0
112	20241017	172600	229665783	1000	1000	1000	1000	0
113	20241017	172500	229665783	1000	1000	1000	1000	0
114	20241017	172400	229665783	1000	1000	1000	1000	0
115	20241017	172300	229665783	1000	1000	1000	1000	0
116	20241017	172200	229665783	1000	1000	1000	1000	0
117	20241017	172100	229665783	1000	1000	1000	1000	0
118	20241017	172000	229665783	1000	1000	1000	1000	0
119	20241017	171900	229665783	1000	1000	1000	1000	0
120	20241017	171800	229665783	1000	1000	1000	1000	0
121	20241017	171700	229665783	1000	1000	1000	1000	0
122	20241017	171600	229665783	1000	1000	1000	1000	2415
123	20241017	171500	229665783	1000	1000	1000	1000	0
124	20241017	171400	229665783	1000	1000	1000	1000	0
125	20241017	171300	229665783	1000	1000	1000	1000	0
126	20241017	171200	229665783	1000	1000	1000	1000	0
127	20241017	171100	229665783	1000	1000	1000	1000	0
128	20241017	171000	229665783	1000	1000	1000	1000	0
129	20241017	170900	229665783	1000	1000	1000	1000	0
130	20241017	170800	229665783	1000	1000	1000	1000	0
131	20241017	170700	229665783	1000	1000	1000	1000	0
132	20241017	170600	229665783	1000	1000	1000	1000	0
133	20241017	170500	229665783	1000	1000	1000	1000	0
134	20241017	170400	229665783	1000	1000	1000	1000	0
135	20241017	170300	229665783	1000	1000	1000	1000	0
136	20241017	170200	229665783	1000	1000	1000	1000	0
137	20241017	170100	229665783	1000	1000	1000	1000	0
138	20241017	170000	229665783	1000	1000	1000	1000	0
139	20241017	165900	229665783	1000	1000	1000	1000	0
140	20241017	165800	229665783	1000	1000	1000	1000	0
141	20241017	165700	229665783	1000	1000	1000	1000	0
142	20241017	165600	229665783	1000	1000	1000	1000	0
143	20241017	165500	229665783	1000	1000	1000	1000	0
144	20241017	165400	229665783	1000	1000	1000	1000	0
145	20241017	165300	229665783	1000	1000	1000	1000	0
146	20241017	165200	229665783	1000	1000	1000	1000	0
147	20241017	165100	229665783	1000	1000	1000	1000	0
148	20241017	165000	229665783	1000	1000	1000	1000	0
149	20241017	164900	229665783	1000	1000	1000	1000	0
150	20241017	164800	229665783	1000	1000	1000	1000	0
151	20241017	164700	229665783	1000	1000	1000	1000	0
152	20241017	164600	229665783	1000	1000	1000	1000	2415
153	20241017	164500	229665783	1000	1000	1000	1000	0
154	20241017	164400	229665783	1000	1000	1000	1000	0
155	20241017	164300	229665783	1000	1000	1000	1000	0
156	20241017	164200	229665783	1000	1000	1000	1000	0
157	20241017	164100	229665783	1000	1000	1000	1000	0
158	20241017	164000	229665783	1000	1000	1000	1000	0
159	20241017	163900	229665783	1000	1000	1000	1000	0
160	20241017	163800	229665783	1000	1000	1000	1000	0
161	20241017	163700	229665783	1000	1000	1000	1000	0
162	20241017	163600	229665783	1000	1000	1000	1000	0
163	20241017	163500	229665783	1000	1000	1000	1000	0
164	20241017	163400	229665783	1000	1000	1000	1000	0
165	20241017	163300	229665783	1000	1000	1000	1000	0
166	20241017	163200	229665783	1000	1000	1000	1000	0
167	20241017	163100	229665783	1000	1000	1000	1000	0
168	20241017	163000	229665783	1000	1000	1000	1000	0
169	20241017	162900	229665783	1000	1000	1000	1000	0
170	20241017	162800	229665783	1000	1000	1000	1000	0
171	20241017	162700	229665783	1000	1000	1000	1000	0
172	20241017	162600	229665783	1000	1000	1000	1000	0
173	20241017	162500	229665783	1000	1000	1000	1000	0
174	20241017	162400	229665783	1000	1000	1000	1000	0
175	20241017	162300	229665783	1000	1000	1000	1000	0
176	20241017	162200	229665783	1000	1000	1000	1000	0
177	20241017	162100	229665783	1000	1000	1000	1000	0
178	20241017	162000	229665783	1000	1000	1000	1000	0
179	20241017	161900	229665783	1000	1000	1000	1000	0
180	20241017	161800	229665783	1000	1000	1000	1000	0
181	20241017	161700	229665783	1000	1000	1000	1000	0
182	20241017	161600	229665783	1000	1000	1000	1000	2415
183	20241017	161500	229665783	1000	1000	1000	1000	0
184	20241017	161400	229665783	1000	1000	1000	1000	0
185	20241017	161300	229665783	1000	1000	1000	1000	0
186	20241017	161200	229665783	1000	1000	1000	1000	0
187	20241017	161100	229665783	1000	1000	1000	1000	0
188	20241017	161000	229665783	1000	1000	1000	1000	0
189	20241017	160900	229665783	1000	1000	1000	1000	0
190	20241017	160800	229665783	1000	1000	1000	1000	0
191	20241017	160700	229665783	1000	1000	1000	1000	0
192	20241017	160600	229665783	1000	1000	1000	1000	0
193	20241017	160500	229665783	1000	1000	1000	1000	0
194	20241017	160400	229665783	1000	1000	1000	1000	0
195	20241017	160300	229665783	1000	1000	1000	1000	0
196	20241017	160200	229665783	1000	1000	1000	1000	0
197	20241017	160100	229665783	1000	1000	1000	1000	0
198	20241017	160000	229665783	1000	1000	1000	1000	0
199	20241017	155900	229665783	1000	1000	1000	1000	0
200	20241017	155800	229665783	1000	1000	1000	1000	0
201	20241017	155700	229665783	1000	1000	1000	1000	0
202	20241017	155600	229665783	1000	1000	1000	1000	0
203	20241017	155500	229665783	1000	1000	1000	1000	0
204	20241017	155400	229665783	1000	1000	1000	1000	0
205	20241017	155300	229665783	1000	1000	1000	1000	0
206	20241017	155200	229665783	1000	1000	1000	1000	0
207	20241017	155100	229665783	1000	1000	1000	1000	0
208	20241017	155000	229665783	1000	1000	1000	1000	0
209	20241017	154900	229665783	1000	1000	1000	1000	0
210	20241017	154800	229665783	1000	1000	1000	1000	0
211	20241017	154700	229665783	1000	1000	1000	1000	0
212	20241017	154600	229665783	1000	1000	1000	1000	2415
213	20241017	154500	229665783	1000	1000	1000	1000	0
214	20241017	154400	229665783	1000	1000	1000	1000	0
215	20241017	154300	229665783	1000	1000	1000	1000	0
216	20241017	154200	229665783	1000	1000	1000	1000	0
217	20241017	154100	229665783	1000	1000	1000	1000	0
218	20241017	154000	229665783	1000	1000	1000	1000	0
219	20241017	153900	229665783	1000	1000	1000	1000	0
220	20241017	153800	229665783	1000	1000	1000	1000	0
221	20241017	153700	229665783	1000	1000	1000	1000	0
222	20241017	153600	229665783	1000	1000	1000	1000	0
223	20241017	153500	229665783	1000	1000	1000	1000	0
224	20241017	153400	229665783	1000	1000	1000	1000	0
225	20241017	153300	229665783	1000	1000	1000	1000	0
226	20241017	153200	229665783	1000	1000	1000	1000	0
227	20241017	153100	229665783	1000	1000	1000	1000	0
228	20241017	153000	229665783	1000	1000	1000	1000	2415
229	20241017	152900	227250783	999	999	999	999	0
230	20241017	152800	227250783	999	999	999	999	0
231	20241017	152700	227250783	999	999	999	999	0
232	20241017	152600	227250783	999	999	999	999	0
233	20241017	152500	227250783	999	999	999	999	0
234	20241017	152400	227250783	999	999	999	999	0
235	20241017	152300	227250783	999	999	999	999	0
236	20241017	152200	227250783	999	999	999	999	0
237	20241017	152100	227250783	999	999	999	999	0
238	20241017	152000	227250783	999	999	999	999	0
239	20241017	151900	227250783	999	999	1000	999	1079
240	20241017	151800	226172785	1000	1000	1000	1000	816
241	20241017	151700	225356785	999	999	999	999	1718
242	20241017	151600	223640503	999	1000	1000	999	383
243	20241017	151500	223257873	999	999	1000	999	12653
244	20241017	151400	210611075	999	999	999	998	1876
245	20241017	151300	208738151	999	997	999	997	3996
246	20241017	151200	204749849	998	997	998	997	493
247	20241017	151100	204258303	997	997	997	997	774
248	20241017	151000	203486625	996	994	996	994	6669
249	20241017	150900	196857229	994	994	994	994	0
250	20241017	150800	196857229	994	994	994	994	0
251	20241017	150700	196857229	994	994	994	994	0
252	20241017	150600	196857229	994	994	994	994	0
253	20241017	150500	196857229	994	994	994	994	150
254	20241017	150400	196708129	994	994	994	994	0
255	20241017	150300	196708129	994	994	994	994	124
256	20241017	150200	196584873	994	994	994	994	45
257	20241017	150100	196540143	993	993	993	993	0
258	20241017	150000	196540143	993	993	993	993	0
259	20241017	145900	196540143	993	993	993	993	0
260	20241017	145800	196540143	993	993	993	993	422
261	20241017	145700	196121097	993	993	993	993	572
262	20241017	145600	195553101	993	993	993	993	80
263	20241017	145500	195473661	993	996	996	993	965
264	20241017	145400	194513316	996	996	996	996	2008
265	20241017	145300	192513348	996	996	996	996	0
266	20241017	145200	192513348	996	996	996	996	23
267	20241017	145100	192490440	996	996	996	996	10
268	20241017	145000	192480480	993	993	993	993	0
269	20241017	144900	192480480	993	993	993	993	300
270	20241017	144800	192182580	992	994	994	991	3664
271	20241017	144700	188549288	994	995	995	994	1223
272	20241017	144600	187333616	995	995	995	995	0
273	20241017	144500	187333616	995	995	995	995	400
274	20241017	144400	186935616	995	995	995	995	100
275	20241017	144300	186836116	996	996	996	996	1
276	20241017	144200	186835120	996	996	996	996	100
277	20241017	144100	186735520	996	996	996	996	100
278	20241017	144000	186635920	996	996	996	996	1
279	20241017	143900	186634924	996	996	996	996	110
280	20241017	143800	186525364	996	995	996	995	554
281	20241017	143700	185974080	996	996	996	996	0
282	20241017	143600	185974080	996	995	996	995	8675
283	20241017	143500	177340565	995	995	995	994	1995
284	20241017	143400	175357292	995	995	995	995	0
285	20241017	143300	175357292	995	995	995	995	0
286	20241017	143200	175357292	995	995	995	995	0
287	20241017	143100	175357292	995	995	995	995	0
288	20241017	143000	175357292	995	995	995	995	0
289	20241017	142900	175357292	995	995	995	995	0
290	20241017	142800	175357292	995	995	995	995	0
291	20241017	142700	175357292	995	995	995	995	18
292	20241017	142600	175339382	991	992	992	991	420
293	20241017	142500	174922854	994	994	994	994	0
294	20241017	142400	174922854	994	994	994	994	0
295	20241017	142300	174922854	994	994	994	994	1
296	20241017	142200	174921860	994	994	994	994	1
297	20241017	142100	174920866	994	993	994	993	277
298	20241017	142000	174645584	993	993	993	993	0
299	20241017	141900	174645584	993	993	993	993	1
300	20241017	141800	174644591	993	993	993	993	0
301	20241017	141700	174644591	993	993	993	993	0
302	20241017	141600	174644591	993	993	993	993	0
303	20241017	141500	174644591	993	993	993	993	150
304	20241017	141400	174495641	993	992	993	991	2003
305	20241017	141300	172509769	992	992	992	992	0
306	20241017	141200	172509769	992	992	992	992	100
307	20241017	141100	172410569	991	991	991	991	0
308	20241017	141000	172410569	991	991	991	991	0
309	20241017	140900	172410569	991	991	991	991	0
310	20241017	140800	172410569	991	991	991	991	0
311	20241017	140700	172410569	991	991	991	991	0
312	20241017	140600	172410569	991	991	991	991	0
313	20241017	140500	172410569	991	991	991	991	2800
314	20241017	140400	169635769	992	992	992	992	0
315	20241017	140300	169635769	992	992	992	992	1771
316	20241017	140200	167878937	992	992	992	992	81
317	20241017	140100	167798585	992	992	992	992	100
318	20241017	140000	167699385	992	992	992	992	0
319	20241017	135900	167699385	992	993	993	992	75
320	20241017	135800	167624943	992	992	992	992	0
321	20241017	135700	167624943	992	992	992	992	15
322	20241017	135600	167610063	991	991	991	991	15
323	20241017	135500	167595198	991	991	991	991	20
324	20241017	135400	167575378	991	991	991	991	100
325	20241017	135300	167476278	991	991	991	991	0
326	20241017	135200	167476278	991	992	992	991	6492
327	20241017	135100	161036351	992	992	992	992	137
328	20241017	135000	160900447	993	993	993	993	0
329	20241017	134900	160900447	993	993	993	993	0
330	20241017	134800	160900447	993	993	993	993	0
331	20241017	134700	160900447	993	993	993	993	119
332	20241017	134600	160782280	993	993	993	993	294
333	20241017	134500	160490338	993	993	993	993	2538
334	20241017	134400	157970104	993	993	993	993	0
335	20241017	134300	157970104	993	993	993	993	1102
336	20241017	134200	156875818	994	994	994	994	0
337	20241017	134100	156875818	994	994	994	994	3
338	20241017	134000	156872836	994	994	994	994	30
339	20241017	133900	156843016	994	994	994	994	25
340	20241017	133800	156818166	994	994	994	994	10
341	20241017	133700	156808226	994	994	994	994	10
342	20241017	133600	156798286	996	996	996	996	0
343	20241017	133500	156798286	996	996	996	996	0
344	20241017	133400	156798286	996	996	996	996	100
345	20241017	133300	156698686	996	996	996	996	0
346	20241017	133200	156698686	996	996	996	996	100
347	20241017	133100	156599086	993	993	993	993	38
348	20241017	133000	156561352	993	993	993	993	665
349	20241017	132900	155901007	993	993	993	993	0
350	20241017	132800	155901007	993	993	993	993	0
351	20241017	132700	155901007	993	993	993	993	0
352	20241017	132600	155901007	993	993	993	993	0
353	20241017	132500	155901007	993	993	993	993	0
354	20241017	132400	155901007	993	993	993	993	10
355	20241017	132300	155891077	996	996	996	996	0
356	20241017	132200	155891077	996	996	996	996	0
357	20241017	132100	155891077	996	996	996	996	23
358	20241017	132000	155868169	993	993	993	993	0
359	20241017	131900	155868169	993	993	993	993	0
360	20241017	131800	155868169	993	993	993	993	0
361	20241017	131700	155868169	993	993	993	993	0
362	20241017	131600	155868169	993	993	993	993	0
363	20241017	131500	155868169	993	993	993	993	0
364	20241017	131400	155868169	993	993	993	993	0
365	20241017	131300	155868169	993	993	993	993	0
366	20241017	131200	155868169	993	992	993	992	1933
367	20241017	131100	153950622	996	996	996	996	3
368	20241017	131000	153947634	996	996	996	996	1
369	20241017	130900	153946638	992	996	996	992	5101
370	20241017	130800	148886212	997	997	997	997	0
371	20241017	130700	148886212	997	997	997	997	0
372	20241017	130600	148886212	997	997	997	997	1
373	20241017	130500	148885215	993	993	993	993	2
374	20241017	130400	148883229	992	992	992	992	250
375	20241017	130300	148635229	992	992	992	992	0
376	20241017	130200	148635229	992	993	993	992	3004
377	20241017	130100	145654272	993	993	993	993	500
378	20241017	130000	145157772	993	993	993	993	500
379	20241017	125900	144661272	992	992	992	992	0
380	20241017	125800	144661272	992	992	992	992	0
381	20241017	125700	144661272	992	992	992	992	0
382	20241017	125600	144661272	992	992	992	992	167
383	20241017	125500	144495608	992	992	992	992	0
384	20241017	125400	144495608	992	992	992	992	1000
385	20241017	125300	143503608	997	993	997	992	2000
386	20241017	125200	141514873	993	993	993	993	601
387	20241017	125100	140918080	994	995	995	994	3892
388	20241017	125000	137047711	995	995	995	995	0
389	20241017	124900	137047711	995	995	995	995	0
390	20241017	124800	137047711	995	997	997	995	34
391	20241017	124700	137013879	997	997	997	997	0
392	20241017	124600	137013879	997	997	997	997	0
393	20241017	124500	137013879	997	997	997	997	8
394	20241017	124400	137005903	997	997	997	997	0
395	20241017	124300	137005903	997	996	997	995	516
396	20241017	124200	136492449	997	997	997	997	0
397	20241017	124100	136492449	997	997	997	997	301
398	20241017	124000	136192352	995	995	995	995	2682
399	20241017	123900	133523762	995	995	995	995	10
400	20241017	123800	133513812	996	996	996	996	0
401	20241017	123700	133513812	996	996	996	996	0
402	20241017	123600	133513812	996	997	997	996	65
403	20241017	123500	133449022	998	998	998	998	0
404	20241017	123400	133449022	998	998	998	998	0
405	20241017	123300	133449022	998	998	998	998	0
406	20241017	123200	133449022	998	998	998	998	0
407	20241017	123100	133449022	998	998	998	998	0
408	20241017	123000	133449022	998	998	998	998	0
409	20241017	122900	133449022	998	998	998	998	0
410	20241017	122800	133449022	998	998	998	998	0
411	20241017	122700	133449022	998	998	998	998	20
412	20241017	122600	133429062	998	998	998	998	0
413	20241017	122500	133429062	998	998	998	998	0
414	20241017	122400	133429062	998	998	998	998	0
415	20241017	122300	133429062	998	998	998	998	0
416	20241017	122200	133429062	998	998	998	998	0
417	20241017	122100	133429062	998	998	998	998	0
418	20241017	122000	133429062	998	998	998	998	0
419	20241017	121900	133429062	998	998	998	998	1
420	20241017	121800	133428064	998	998	998	998	4
421	20241017	121700	133424072	996	997	997	996	3107
422	20241017	121600	130329487	997	997	997	997	0
423	20241017	121500	130329487	997	997	997	997	1000
424	20241017	121400	129332487	997	998	998	997	156
425	20241017	121300	129176936	998	998	998	998	0
426	20241017	121200	129176936	998	998	998	998	1133
427	20241017	121100	128046202	998	998	998	998	255
428	20241017	121000	127791712	998	997	998	997	1167
429	20241017	120900	126627882	998	998	998	998	1000
430	20241017	120800	125629882	998	998	998	998	0
431	20241017	120700	125629882	998	998	998	998	0
432	20241017	120600	125629882	998	998	998	998	0
433	20241017	120500	125629882	998	998	998	998	0
434	20241017	120400	125629882	998	998	998	998	0
435	20241017	120300	125629882	998	998	998	998	9
436	20241017	120200	125620900	998	998	998	998	120
437	20241017	120100	125501140	998	998	998	998	1
438	20241017	120000	125500142	995	995	995	995	0
439	20241017	115900	125500142	995	995	995	995	0
440	20241017	115800	125500142	995	995	995	995	0
441	20241017	115700	125500142	995	995	995	995	0
442	20241017	115600	125500142	995	995	995	995	0
443	20241017	115500	125500142	995	995	995	995	0
444	20241017	115400	125500142	995	995	995	995	216
445	20241017	115300	125285222	995	995	995	995	0
446	20241017	115200	125285222	995	995	995	995	0
447	20241017	115100	125285222	995	996	997	995	940
448	20241017	115000	124349782	996	996	996	996	0
449	20241017	114900	124349782	996	996	996	996	56
450	20241017	114800	124294006	996	996	996	996	0
451	20241017	114700	124294006	996	996	996	996	0
452	20241017	114600	124294006	996	998	998	996	111
453	20241017	114500	124183250	995	995	995	995	0
454	20241017	114400	124183250	995	995	995	995	0
455	20241017	114300	124183250	995	995	995	995	1
456	20241017	114200	124182255	995	995	995	995	0
457	20241017	114100	124182255	995	995	995	995	5
458	20241017	114000	124177280	998	998	998	998	0
459	20241017	113900	124177280	998	998	998	998	10
460	20241017	113800	124167300	998	998	998	998	0
461	20241017	113700	124167300	998	998	998	998	0
462	20241017	113600	124167300	998	998	998	998	0
463	20241017	113500	124167300	998	998	998	998	0
464	20241017	113400	124167300	998	998	998	998	1
465	20241017	113300	124166302	998	998	998	998	1
466	20241017	113200	124165304	994	994	994	994	0
467	20241017	113100	124165304	994	994	994	994	0
468	20241017	113000	124165304	994	997	997	994	5001
469	20241017	112900	119193253	997	997	997	997	0
470	20241017	112800	119193253	997	997	997	997	0
471	20241017	112700	119193253	997	997	997	997	0
472	20241017	112600	119193253	997	997	997	997	0
473	20241017	112500	119193253	997	997	997	997	0
474	20241017	112400	119193253	997	997	997	997	14
475	20241017	112300	119179295	997	997	997	997	400
476	20241017	112200	118780495	997	997	997	997	100
477	20241017	112100	118680795	997	997	997	997	1
478	20241017	112000	118679798	995	993	995	993	1140
479	20241017	111900	117546356	993	993	993	993	102
480	20241017	111800	117445070	993	993	993	993	0
481	20241017	111700	117445070	993	993	993	993	10
482	20241017	111600	117435140	994	994	994	994	0
483	20241017	111500	117435140	994	994	994	994	1
484	20241017	111400	117434146	992	992	992	992	0
485	20241017	111300	117434146	992	992	992	992	1
486	20241017	111200	117433154	991	991	991	991	0
487	20241017	111100	117433154	991	991	991	991	0
488	20241017	111000	117433154	991	991	991	991	831
489	20241017	110900	116609633	994	994	994	994	0
490	20241017	110800	116609633	994	994	994	994	0
491	20241017	110700	116609633	994	994	994	994	0
492	20241017	110600	116609633	994	994	994	994	297
493	20241017	110500	116314415	994	994	994	994	1
494	20241017	110400	116313421	994	994	994	994	1
495	20241017	110300	116312427	994	994	994	994	30
496	20241017	110200	116282607	994	991	994	991	33
497	20241017	110100	116249901	994	994	994	994	1
498	20241017	110000	116248907	991	991	991	991	0
499	20241017	105900	116248907	991	991	991	991	0
500	20241017	105800	116248907	991	991	991	991	0
501	20241017	105700	116248907	991	991	991	991	193
502	20241017	105600	116057644	991	991	991	991	0
503	20241017	105500	116057644	991	991	991	991	0
504	20241017	105400	116057644	991	991	991	991	2887
505	20241017	105300	113196627	990	990	990	990	239
506	20241017	105200	112960017	991	991	991	991	2113
507	20241017	105100	110866034	991	991	991	991	100
508	20241017	105000	110766934	991	991	991	991	0
509	20241017	104900	110766934	991	992	992	991	9001
510	20241017	104800	101846019	992	993	993	992	5000
511	20241017	104700	96884196	993	994	994	993	450
512	20241017	104600	96437135	994	994	994	994	600
513	20241017	104500	95840735	995	995	995	995	37
514	20241017	104400	95803920	995	995	995	995	63
515	20241017	104300	95741235	995	995	995	995	100
516	20241017	104200	95641735	995	995	995	995	15
517	20241017	104100	95626810	998	997	998	997	50
518	20241017	104000	95576911	998	998	998	998	115
519	20241017	103900	95462141	998	998	998	998	16
520	20241017	103800	95446173	998	998	998	998	335
521	20241017	103700	95111843	998	998	998	998	0
522	20241017	103600	95111843	998	998	998	998	1
523	20241017	103500	95110845	998	998	998	998	0
524	20241017	103400	95110845	998	998	998	998	0
525	20241017	103300	95110845	998	996	998	996	4000
526	20241017	103200	91123417	996	996	996	996	17
527	20241017	103100	91106485	996	996	996	996	0
528	20241017	103000	91106485	996	996	996	996	103
529	20241017	102900	91003897	996	996	996	996	0
530	20241017	102800	91003897	996	996	996	996	100
531	20241017	102700	90904297	996	996	996	996	0
532	20241017	102600	90904297	996	996	996	996	0
533	20241017	102500	90904297	996	996	996	996	2
534	20241017	102400	90902305	993	993	993	993	247
535	20241017	102300	90657034	994	994	994	994	0
536	20241017	102200	90657034	994	996	996	994	101
537	20241017	102100	90556638	994	994	996	994	2984
538	20241017	102000	87590540	994	993	994	993	800
539	20241017	101900	86796040	993	993	993	993	600
540	20241017	101800	86200240	995	993	996	993	2406
541	20241017	101700	83806279	993	994	994	993	100
542	20241017	101600	83706977	996	996	996	996	0
543	20241017	101500	83706977	996	995	996	993	2251
544	20241017	101400	81468619	996	996	996	996	2
545	20241017	101300	81466627	996	996	996	996	1
546	20241017	101200	81465631	996	996	996	996	507
547	20241017	101100	80960659	996	996	996	996	0
548	20241017	101000	80960659	996	996	996	996	0
549	20241017	100900	80960659	996	996	996	996	0
550	20241017	100800	80960659	996	996	996	996	203
551	20241017	100700	80758471	996	996	996	996	1553
552	20241017	100600	79211683	996	996	996	996	5
553	20241017	100500	79206703	993	993	993	993	100
554	20241017	100400	79107403	993	996	996	993	43
555	20241017	100300	79064686	996	992	996	992	686
556	20241017	100200	78384150	996	993	996	992	2055
557	20241017	100100	76345570	992	993	993	992	1529
558	20241017	100000	74827490	993	993	993	993	165
559	20241017	095900	74663645	993	993	993	993	78
560	20241017	095800	74586191	993	993	993	993	0
561	20241017	095700	74586191	993	994	994	993	1657
562	20241017	095600	72940740	994	994	994	994	119
563	20241017	095500	72822454	996	996	996	996	0
564	20241017	095400	72822454	996	996	996	996	85
565	20241017	095300	72737794	996	996	996	996	15
566	20241017	095200	72722854	997	994	997	993	1530
567	20241017	095100	71203060	994	994	994	994	2039
568	20241017	095000	69176294	994	994	994	994	200
569	20241017	094900	68977494	994	994	994	994	10
570	20241017	094800	68967554	994	994	994	994	2230
571	20241017	094700	66750934	995	995	995	995	0
572	20241017	094600	66750934	995	995	995	995	501
573	20241017	094500	66252439	995	995	995	995	0
574	20241017	094400	66252439	995	995	995	995	0
575	20241017	094300	66252439	995	995	995	995	100
576	20241017	094200	66152939	995	994	999	994	73
577	20241017	094100	66080317	995	999	999	995	643
578	20241017	094000	65440520	999	999	999	999	18
579	20241017	093900	65422538	999	994	999	994	207
580	20241017	093800	65216775	995	995	995	995	1589
581	20241017	093700	63635720	995	996	996	995	1290
582	20241017	093600	62352073	999	999	999	999	16
583	20241017	093500	62336089	999	999	999	999	4
584	20241017	093400	62332093	999	999	999	999	1
585	20241017	093300	62331094	995	995	995	995	1197
586	20241017	093200	61140079	995	995	995	995	1100
587	20241017	093100	60045579	999	999	999	999	0
588	20241017	093000	60045579	999	999	999	999	0
589	20241017	092900	60045579	999	994	999	994	77
590	20241017	092800	59969036	994	995	996	994	529
591	20241017	092700	59442667	995	995	995	995	100
592	20241017	092600	59343167	999	999	999	999	10
593	20241017	092500	59333177	1000	996	1000	996	9927
594	20241017	092400	49414026	995	991	995	990	8433
595	20241017	092300	41048097	990	991	991	990	604
596	20241017	092200	40450062	990	990	994	990	577
597	20241017	092100	39878808	990	994	994	990	888
598	20241017	092000	38999684	994	994	994	994	19
599	20241017	091900	38980798	994	994	994	994	37
600	20241017	091800	38944020	988	990	990	988	3168
601	20241017	091700	35808258	990	989	990	989	1542
602	20241017	091600	34283218	990	991	991	989	11777
603	20241017	091500	22620405	992	992	992	992	2696
604	20241017	091400	19945973	992	992	992	992	200
605	20241017	091300	19747573	992	992	992	992	0
606	20241017	091200	19747573	992	994	997	992	3579
607	20241017	091100	16194910	997	997	997	997	1
608	20241017	091000	16193913	993	993	993	993	100
609	20241017	090900	16094613	993	994	998	992	9450
610	20241017	090800	6705306	994	995	995	994	1534
611	20241017	090700	5179009	996	998	998	996	2
612	20241017	090600	5177015	999	994	999	994	1752
613	20241017	090500	3435522	994	994	994	994	0
614	20241017	090400	3435522	994	994	994	994	0
615	20241017	090300	3435522	994	995	995	994	47
616	20241017	090200	3388801	1001	1001	1001	1001	0
617	20241017	090100	3388801	1001	1001	1001	1001	1
618	20241017	090000	3387800	992	992	994	992	3415