KissMeData/037330/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	192200	25386502	1592	1592	1592	1592	128
3	20241014	192100	25386502	1592	1592	1592	1592	0
4	20241014	192000	25386502	1592	1592	1592	1592	0
5	20241014	191900	25386502	1592	1592	1592	1592	0
6	20241014	191800	25386502	1592	1592	1592	1592	0
7	20241014	191700	25386502	1592	1592	1592	1592	0
8	20241014	191600	25386502	1592	1592	1592	1592	0
9	20241014	191500	25386502	1592	1592	1592	1592	0
10	20241014	191400	25386502	1592	1592	1592	1592	0
11	20241014	191300	25386502	1592	1592	1592	1592	0
12	20241014	191200	25386502	1592	1592	1592	1592	0
13	20241014	191100	25386502	1592	1592	1592	1592	0
14	20241014	191000	25386502	1592	1592	1592	1592	0
15	20241014	190900	25386502	1592	1592	1592	1592	0
16	20241014	190800	25386502	1592	1592	1592	1592	0
17	20241014	190700	25386502	1592	1592	1592	1592	0
18	20241014	190600	25386502	1592	1592	1592	1592	0
19	20241014	190500	25386502	1592	1592	1592	1592	0
20	20241014	190400	25386502	1592	1592	1592	1592	0
21	20241014	190300	25386502	1592	1592	1592	1592	0
22	20241014	190200	25386502	1592	1592	1592	1592	0
23	20241014	190100	25386502	1592	1592	1592	1592	0
24	20241014	190000	25386502	1592	1592	1592	1592	0
25	20241014	185900	25386502	1592	1592	1592	1592	0
26	20241014	185800	25386502	1592	1592	1592	1592	0
27	20241014	185700	25386502	1592	1592	1592	1592	0
28	20241014	185600	25386502	1592	1592	1592	1592	0
29	20241014	185500	25386502	1592	1592	1592	1592	0
30	20241014	185400	25386502	1592	1592	1592	1592	0
31	20241014	185300	25386502	1592	1592	1592	1592	0
32	20241014	185200	25386502	1592	1592	1592	1592	128
33	20241014	185100	25386502	1592	1592	1592	1592	0
34	20241014	185000	25386502	1592	1592	1592	1592	0
35	20241014	184900	25386502	1592	1592	1592	1592	0
36	20241014	184800	25386502	1592	1592	1592	1592	0
37	20241014	184700	25386502	1592	1592	1592	1592	0
38	20241014	184600	25386502	1592	1592	1592	1592	0
39	20241014	184500	25386502	1592	1592	1592	1592	0
40	20241014	184400	25386502	1592	1592	1592	1592	0
41	20241014	184300	25386502	1592	1592	1592	1592	0
42	20241014	184200	25386502	1592	1592	1592	1592	0
43	20241014	184100	25386502	1592	1592	1592	1592	0
44	20241014	184000	25386502	1592	1592	1592	1592	0
45	20241014	183900	25386502	1592	1592	1592	1592	0
46	20241014	183800	25386502	1592	1592	1592	1592	0
47	20241014	183700	25386502	1592	1592	1592	1592	0
48	20241014	183600	25386502	1592	1592	1592	1592	0
49	20241014	183500	25386502	1592	1592	1592	1592	0
50	20241014	183400	25386502	1592	1592	1592	1592	0
51	20241014	183300	25386502	1592	1592	1592	1592	0
52	20241014	183200	25386502	1592	1592	1592	1592	0
53	20241014	183100	25386502	1592	1592	1592	1592	0
54	20241014	183000	25386502	1592	1592	1592	1592	0
55	20241014	182900	25386502	1592	1592	1592	1592	0
56	20241014	182800	25386502	1592	1592	1592	1592	0
57	20241014	182700	25386502	1592	1592	1592	1592	0
58	20241014	182600	25386502	1592	1592	1592	1592	0
59	20241014	182500	25386502	1592	1592	1592	1592	0
60	20241014	182400	25386502	1592	1592	1592	1592	0
61	20241014	182300	25386502	1592	1592	1592	1592	0
62	20241014	182200	25386502	1592	1592	1592	1592	128
63	20241014	182100	25386502	1592	1592	1592	1592	0
64	20241014	182000	25386502	1592	1592	1592	1592	0
65	20241014	181900	25386502	1592	1592	1592	1592	0
66	20241014	181800	25386502	1592	1592	1592	1592	0
67	20241014	181700	25386502	1592	1592	1592	1592	0
68	20241014	181600	25386502	1592	1592	1592	1592	0
69	20241014	181500	25386502	1592	1592	1592	1592	0
70	20241014	181400	25386502	1592	1592	1592	1592	0
71	20241014	181300	25386502	1592	1592	1592	1592	0
72	20241014	181200	25386502	1592	1592	1592	1592	0
73	20241014	181100	25386502	1592	1592	1592	1592	0
74	20241014	181000	25386502	1592	1592	1592	1592	0
75	20241014	180900	25386502	1592	1592	1592	1592	0
76	20241014	180800	25386502	1592	1592	1592	1592	0
77	20241014	180700	25386502	1592	1592	1592	1592	0
78	20241014	180600	25386502	1592	1592	1592	1592	0
79	20241014	180500	25386502	1592	1592	1592	1592	0
80	20241014	180400	25386502	1592	1592	1592	1592	0
81	20241014	180300	25386502	1592	1592	1592	1592	0
82	20241014	180200	25386502	1592	1592	1592	1592	0
83	20241014	180100	25386502	1592	1592	1592	1592	0
84	20241014	180000	25386502	1592	1592	1592	1592	0
85	20241014	175900	25386502	1592	1592	1592	1592	0
86	20241014	175800	25386502	1592	1592	1592	1592	0
87	20241014	175700	25386502	1592	1592	1592	1592	0
88	20241014	175600	25386502	1592	1592	1592	1592	0
89	20241014	175500	25386502	1592	1592	1592	1592	0
90	20241014	175400	25386502	1592	1592	1592	1592	0
91	20241014	175300	25386502	1592	1592	1592	1592	0
92	20241014	175200	25386502	1592	1592	1592	1592	128
93	20241014	175100	25386502	1592	1592	1592	1592	0
94	20241014	175000	25386502	1592	1592	1592	1592	0
95	20241014	174900	25386502	1592	1592	1592	1592	0
96	20241014	174800	25386502	1592	1592	1592	1592	0
97	20241014	174700	25386502	1592	1592	1592	1592	0
98	20241014	174600	25386502	1592	1592	1592	1592	0
99	20241014	174500	25386502	1592	1592	1592	1592	0
100	20241014	174400	25386502	1592	1592	1592	1592	0
101	20241014	174300	25386502	1592	1592	1592	1592	0
102	20241014	174200	25386502	1592	1592	1592	1592	0
103	20241014	174100	25386502	1592	1592	1592	1592	0
104	20241014	174000	25386502	1592	1592	1592	1592	0
105	20241014	173900	25386502	1592	1592	1592	1592	0
106	20241014	173800	25386502	1592	1592	1592	1592	0
107	20241014	173700	25386502	1592	1592	1592	1592	0
108	20241014	173600	25386502	1592	1592	1592	1592	0
109	20241014	173500	25386502	1592	1592	1592	1592	0
110	20241014	173400	25386502	1592	1592	1592	1592	0
111	20241014	173300	25386502	1592	1592	1592	1592	0
112	20241014	173200	25386502	1592	1592	1592	1592	0
113	20241014	173100	25386502	1592	1592	1592	1592	0
114	20241014	173000	25386502	1592	1592	1592	1592	0
115	20241014	172900	25386502	1592	1592	1592	1592	0
116	20241014	172800	25386502	1592	1592	1592	1592	0
117	20241014	172700	25386502	1592	1592	1592	1592	0
118	20241014	172600	25386502	1592	1592	1592	1592	0
119	20241014	172500	25386502	1592	1592	1592	1592	0
120	20241014	172400	25386502	1592	1592	1592	1592	0
121	20241014	172300	25386502	1592	1592	1592	1592	0
122	20241014	172200	25386502	1592	1592	1592	1592	128
123	20241014	172100	25386502	1592	1592	1592	1592	0
124	20241014	172000	25386502	1592	1592	1592	1592	0
125	20241014	171900	25386502	1592	1592	1592	1592	0
126	20241014	171800	25386502	1592	1592	1592	1592	0
127	20241014	171700	25386502	1592	1592	1592	1592	0
128	20241014	171600	25386502	1592	1592	1592	1592	0
129	20241014	171500	25386502	1592	1592	1592	1592	0
130	20241014	171400	25386502	1592	1592	1592	1592	0
131	20241014	171300	25386502	1592	1592	1592	1592	0
132	20241014	171200	25386502	1592	1592	1592	1592	0
133	20241014	171100	25386502	1592	1592	1592	1592	0
134	20241014	171000	25386502	1592	1592	1592	1592	0
135	20241014	170900	25386502	1592	1592	1592	1592	0
136	20241014	170800	25386502	1592	1592	1592	1592	0
137	20241014	170700	25386502	1592	1592	1592	1592	0
138	20241014	170600	25386502	1592	1592	1592	1592	0
139	20241014	170500	25386502	1592	1592	1592	1592	0
140	20241014	170400	25386502	1592	1592	1592	1592	0
141	20241014	170300	25386502	1592	1592	1592	1592	0
142	20241014	170200	25386502	1592	1592	1592	1592	0
143	20241014	170100	25386502	1592	1592	1592	1592	0
144	20241014	170000	25386502	1592	1592	1592	1592	0
145	20241014	165900	25386502	1592	1592	1592	1592	0
146	20241014	165800	25386502	1592	1592	1592	1592	0
147	20241014	165700	25386502	1592	1592	1592	1592	0
148	20241014	165600	25386502	1592	1592	1592	1592	0
149	20241014	165500	25386502	1592	1592	1592	1592	0
150	20241014	165400	25386502	1592	1592	1592	1592	0
151	20241014	165300	25386502	1592	1592	1592	1592	0
152	20241014	165200	25386502	1592	1592	1592	1592	128
153	20241014	165100	25386502	1592	1592	1592	1592	0
154	20241014	165000	25386502	1592	1592	1592	1592	0
155	20241014	164900	25386502	1592	1592	1592	1592	0
156	20241014	164800	25386502	1592	1592	1592	1592	0
157	20241014	164700	25386502	1592	1592	1592	1592	0
158	20241014	164600	25386502	1592	1592	1592	1592	0
159	20241014	164500	25386502	1592	1592	1592	1592	0
160	20241014	164400	25386502	1592	1592	1592	1592	0
161	20241014	164300	25386502	1592	1592	1592	1592	0
162	20241014	164200	25386502	1592	1592	1592	1592	0
163	20241014	164100	25386502	1592	1592	1592	1592	0
164	20241014	164000	25386502	1592	1592	1592	1592	0
165	20241014	163900	25386502	1592	1592	1592	1592	0
166	20241014	163800	25386502	1592	1592	1592	1592	0
167	20241014	163700	25386502	1592	1592	1592	1592	0
168	20241014	163600	25386502	1592	1592	1592	1592	0
169	20241014	163500	25386502	1592	1592	1592	1592	0
170	20241014	163400	25386502	1592	1592	1592	1592	0
171	20241014	163300	25386502	1592	1592	1592	1592	0
172	20241014	163200	25386502	1592	1592	1592	1592	0
173	20241014	163100	25386502	1592	1592	1592	1592	0
174	20241014	163000	25386502	1592	1592	1592	1592	0
175	20241014	162900	25386502	1592	1592	1592	1592	0
176	20241014	162800	25386502	1592	1592	1592	1592	0
177	20241014	162700	25386502	1592	1592	1592	1592	0
178	20241014	162600	25386502	1592	1592	1592	1592	0
179	20241014	162500	25386502	1592	1592	1592	1592	0
180	20241014	162400	25386502	1592	1592	1592	1592	0
181	20241014	162300	25386502	1592	1592	1592	1592	0
182	20241014	162200	25386502	1592	1592	1592	1592	128
183	20241014	162100	25386502	1592	1592	1592	1592	0
184	20241014	162000	25386502	1592	1592	1592	1592	0
185	20241014	161900	25386502	1592	1592	1592	1592	0
186	20241014	161800	25386502	1592	1592	1592	1592	0
187	20241014	161700	25386502	1592	1592	1592	1592	0
188	20241014	161600	25386502	1592	1592	1592	1592	0
189	20241014	161500	25386502	1592	1592	1592	1592	0
190	20241014	161400	25386502	1592	1592	1592	1592	0
191	20241014	161300	25386502	1592	1592	1592	1592	0
192	20241014	161200	25386502	1592	1592	1592	1592	0
193	20241014	161100	25386502	1592	1592	1592	1592	0
194	20241014	161000	25386502	1592	1592	1592	1592	0
195	20241014	160900	25386502	1592	1592	1592	1592	0
196	20241014	160800	25386502	1592	1592	1592	1592	0
197	20241014	160700	25386502	1592	1592	1592	1592	0
198	20241014	160600	25386502	1592	1592	1592	1592	0
199	20241014	160500	25386502	1592	1592	1592	1592	0
200	20241014	160400	25386502	1592	1592	1592	1592	0
201	20241014	160300	25386502	1592	1592	1592	1592	0
202	20241014	160200	25386502	1592	1592	1592	1592	0
203	20241014	160100	25386502	1592	1592	1592	1592	0
204	20241014	160000	25386502	1592	1592	1592	1592	0
205	20241014	155900	25386502	1592	1592	1592	1592	0
206	20241014	155800	25386502	1592	1592	1592	1592	0
207	20241014	155700	25386502	1592	1592	1592	1592	0
208	20241014	155600	25386502	1592	1592	1592	1592	0
209	20241014	155500	25386502	1592	1592	1592	1592	0
210	20241014	155400	25386502	1592	1592	1592	1592	0
211	20241014	155300	25386502	1592	1592	1592	1592	0
212	20241014	155200	25386502	1592	1592	1592	1592	128
213	20241014	155100	25386502	1592	1592	1592	1592	0
214	20241014	155000	25386502	1592	1592	1592	1592	0
215	20241014	154900	25386502	1592	1592	1592	1592	0
216	20241014	154800	25386502	1592	1592	1592	1592	0
217	20241014	154700	25386502	1592	1592	1592	1592	0
218	20241014	154600	25386502	1592	1592	1592	1592	0
219	20241014	154500	25386502	1592	1592	1592	1592	0
220	20241014	154400	25386502	1592	1592	1592	1592	0
221	20241014	154300	25386502	1592	1592	1592	1592	0
222	20241014	154200	25386502	1592	1592	1592	1592	0
223	20241014	154100	25386502	1592	1592	1592	1592	0
224	20241014	154000	25386502	1592	1592	1592	1592	0
225	20241014	153900	25386502	1592	1592	1592	1592	0
226	20241014	153800	25386502	1592	1592	1592	1592	0
227	20241014	153700	25386502	1592	1592	1592	1592	0
228	20241014	153600	25386502	1592	1592	1592	1592	0
229	20241014	153500	25386502	1592	1592	1592	1592	0
230	20241014	153400	25386502	1592	1592	1592	1592	0
231	20241014	153300	25386502	1592	1592	1592	1592	0
232	20241014	153200	25386502	1592	1592	1592	1592	0
233	20241014	153100	25386502	1592	1592	1592	1592	0
234	20241014	153000	25386502	1592	1592	1592	1592	128
235	20241014	152900	25182726	1598	1598	1598	1598	0
236	20241014	152800	25182726	1598	1598	1598	1598	0
237	20241014	152700	25182726	1598	1598	1598	1598	0
238	20241014	152600	25182726	1598	1598	1598	1598	0
239	20241014	152500	25182726	1598	1598	1598	1598	0
240	20241014	152400	25182726	1598	1598	1598	1598	0
241	20241014	152300	25182726	1598	1598	1598	1598	0
242	20241014	152200	25182726	1598	1598	1598	1598	0
243	20241014	152100	25182726	1598	1598	1598	1598	0
244	20241014	152000	25182726	1598	1598	1598	1598	0
245	20241014	151900	25182726	1598	1598	1598	1598	0
246	20241014	151800	25182726	1598	1598	1598	1598	0
247	20241014	151700	25182726	1598	1598	1598	1598	0
248	20241014	151600	25182726	1598	1598	1598	1598	20
249	20241014	151500	25150766	1598	1598	1598	1598	0
250	20241014	151400	25150766	1598	1598	1598	1598	0
251	20241014	151300	25150766	1598	1598	1598	1598	0
252	20241014	151200	25150766	1598	1598	1598	1598	0
253	20241014	151100	25150766	1598	1598	1598	1598	0
254	20241014	151000	25150766	1598	1598	1598	1598	0
255	20241014	150900	25150766	1598	1598	1598	1598	0
256	20241014	150800	25150766	1598	1598	1598	1598	0
257	20241014	150700	25150766	1598	1598	1598	1598	0
258	20241014	150600	25150766	1598	1598	1598	1598	1
259	20241014	150500	25149168	1592	1597	1597	1592	28
260	20241014	150400	25104580	1598	1598	1598	1598	0
261	20241014	150300	25104580	1598	1598	1598	1598	0
262	20241014	150200	25104580	1598	1598	1598	1598	0
263	20241014	150100	25104580	1598	1598	1598	1598	1
264	20241014	150000	25102982	1597	1597	1597	1597	0
265	20241014	145900	25102982	1597	1597	1597	1597	8
266	20241014	145800	25090206	1598	1598	1598	1598	0
267	20241014	145700	25090206	1598	1598	1598	1598	0
268	20241014	145600	25090206	1598	1598	1598	1598	0
269	20241014	145500	25090206	1598	1597	1598	1597	36
270	20241014	145400	25032689	1597	1597	1597	1597	0
271	20241014	145300	25032689	1597	1598	1598	1597	1011
272	20241014	145200	23417122	1597	1597	1597	1597	0
273	20241014	145100	23417122	1597	1597	1597	1597	0
274	20241014	145000	23417122	1597	1597	1597	1597	12
275	20241014	144900	23397958	1591	1591	1591	1591	0
276	20241014	144800	23397958	1591	1591	1591	1591	0
277	20241014	144700	23397958	1591	1591	1591	1591	14
278	20241014	144600	23375684	1591	1591	1591	1591	0
279	20241014	144500	23375684	1591	1591	1591	1591	140
280	20241014	144400	23152944	1594	1594	1594	1594	0
281	20241014	144300	23152944	1594	1594	1594	1594	0
282	20241014	144200	23152944	1594	1594	1594	1594	0
283	20241014	144100	23152944	1594	1594	1594	1594	0
284	20241014	144000	23152944	1594	1595	1595	1591	111
285	20241014	143900	22976038	1598	1598	1598	1598	0
286	20241014	143800	22976038	1598	1598	1598	1598	0
287	20241014	143700	22976038	1598	1598	1598	1598	0
288	20241014	143600	22976038	1598	1598	1598	1598	0
289	20241014	143500	22976038	1598	1598	1598	1598	0
290	20241014	143400	22976038	1598	1598	1598	1598	0
291	20241014	143300	22976038	1598	1598	1598	1598	0
292	20241014	143200	22976038	1598	1598	1598	1598	0
293	20241014	143100	22976038	1598	1598	1598	1598	0
294	20241014	143000	22976038	1598	1598	1598	1598	0
295	20241014	142900	22976038	1598	1598	1598	1598	0
296	20241014	142800	22976038	1598	1598	1598	1598	0
297	20241014	142700	22976038	1598	1598	1598	1598	0
298	20241014	142600	22976038	1598	1598	1598	1598	0
299	20241014	142500	22976038	1598	1598	1598	1598	0
300	20241014	142400	22976038	1598	1598	1598	1598	3326
301	20241014	142300	17661090	1599	1599	1599	1599	0
302	20241014	142200	17661090	1599	1599	1599	1599	0
303	20241014	142100	17661090	1599	1599	1599	1599	0
304	20241014	142000	17661090	1599	1599	1599	1599	0
305	20241014	141900	17661090	1599	1599	1599	1599	0
306	20241014	141800	17661090	1599	1599	1599	1599	0
307	20241014	141700	17661090	1599	1599	1599	1599	0
308	20241014	141600	17661090	1599	1599	1599	1599	0
309	20241014	141500	17661090	1599	1599	1599	1599	0
310	20241014	141400	17661090	1599	1598	1599	1598	620
311	20241014	141300	16670208	1598	1598	1598	1598	0
312	20241014	141200	16670208	1598	1598	1598	1598	0
313	20241014	141100	16670208	1598	1598	1598	1598	0
314	20241014	141000	16670208	1598	1598	1598	1598	0
315	20241014	140900	16670208	1598	1598	1598	1598	0
316	20241014	140800	16670208	1598	1598	1598	1598	0
317	20241014	140700	16670208	1598	1598	1598	1598	1
318	20241014	140600	16668610	1598	1598	1598	1598	0
319	20241014	140500	16668610	1598	1598	1598	1598	0
320	20241014	140400	16668610	1598	1598	1598	1598	0
321	20241014	140300	16668610	1598	1598	1598	1598	0
322	20241014	140200	16668610	1598	1598	1598	1598	0
323	20241014	140100	16668610	1598	1598	1598	1598	0
324	20241014	140000	16668610	1598	1598	1598	1598	0
325	20241014	135900	16668610	1598	1598	1598	1598	0
326	20241014	135800	16668610	1598	1598	1598	1598	0
327	20241014	135700	16668610	1598	1598	1598	1598	0
328	20241014	135600	16668610	1598	1598	1598	1598	0
329	20241014	135500	16668610	1598	1598	1598	1598	0
330	20241014	135400	16668610	1598	1598	1598	1598	0
331	20241014	135300	16668610	1598	1598	1598	1598	0
332	20241014	135200	16668610	1598	1598	1598	1598	0
333	20241014	135100	16668610	1598	1598	1598	1598	0
334	20241014	135000	16668610	1598	1598	1598	1598	0
335	20241014	134900	16668610	1598	1598	1598	1598	0
336	20241014	134800	16668610	1598	1598	1598	1598	0
337	20241014	134700	16668610	1598	1598	1598	1598	0
338	20241014	134600	16668610	1598	1598	1598	1598	0
339	20241014	134500	16668610	1598	1598	1598	1598	1
340	20241014	134400	16667012	1598	1598	1598	1598	0
341	20241014	134300	16667012	1598	1598	1598	1598	0
342	20241014	134200	16667012	1598	1598	1598	1598	0
343	20241014	134100	16667012	1598	1598	1598	1598	0
344	20241014	134000	16667012	1598	1598	1598	1598	0
345	20241014	133900	16667012	1598	1598	1598	1598	0
346	20241014	133800	16667012	1598	1598	1598	1598	0
347	20241014	133700	16667012	1598	1598	1598	1598	0
348	20241014	133600	16667012	1598	1598	1598	1598	14
349	20241014	133500	16644640	1598	1598	1598	1598	14
350	20241014	133400	16622268	1598	1598	1598	1598	99
351	20241014	133300	16464066	1598	1598	1598	1598	0
352	20241014	133200	16464066	1598	1598	1598	1598	0
353	20241014	133100	16464066	1598	1598	1598	1598	0
354	20241014	133000	16464066	1598	1598	1598	1598	0
355	20241014	132900	16464066	1598	1598	1598	1598	0
356	20241014	132800	16464066	1598	1598	1598	1598	0
357	20241014	132700	16464066	1598	1598	1598	1598	0
358	20241014	132600	16464066	1598	1598	1598	1598	0
359	20241014	132500	16464066	1598	1598	1598	1598	0
360	20241014	132400	16464066	1598	1598	1598	1598	0
361	20241014	132300	16464066	1598	1598	1598	1598	0
362	20241014	132200	16464066	1598	1598	1598	1598	0
363	20241014	132100	16464066	1598	1598	1598	1598	0
364	20241014	132000	16464066	1598	1598	1598	1598	0
365	20241014	131900	16464066	1598	1598	1598	1598	0
366	20241014	131800	16464066	1598	1598	1598	1598	0
367	20241014	131700	16464066	1598	1598	1598	1598	0
368	20241014	131600	16464066	1598	1598	1598	1598	1
369	20241014	131500	16462468	1600	1600	1600	1600	0
370	20241014	131400	16462468	1600	1600	1600	1600	0
371	20241014	131300	16462468	1600	1600	1600	1600	0
372	20241014	131200	16462468	1600	1600	1600	1600	0
373	20241014	131100	16462468	1600	1600	1600	1600	0
374	20241014	131000	16462468	1600	1600	1600	1600	0
375	20241014	130900	16462468	1600	1600	1600	1600	0
376	20241014	130800	16462468	1600	1600	1600	1600	0
377	20241014	130700	16462468	1600	1600	1600	1600	0
378	20241014	130600	16462468	1600	1600	1600	1600	0
379	20241014	130500	16462468	1600	1600	1600	1600	0
380	20241014	130400	16462468	1600	1600	1600	1600	0
381	20241014	130300	16462468	1600	1600	1600	1600	5
382	20241014	130200	16454468	1598	1598	1598	1598	0
383	20241014	130100	16454468	1598	1598	1598	1598	7
384	20241014	130000	16443282	1598	1598	1598	1598	92
385	20241014	125900	16296266	1598	1598	1598	1598	50
386	20241014	125800	16216366	1598	1598	1598	1598	0
387	20241014	125700	16216366	1598	1598	1598	1598	0
388	20241014	125600	16216366	1598	1598	1598	1598	0
389	20241014	125500	16216366	1598	1598	1598	1598	0
390	20241014	125400	16216366	1598	1598	1598	1598	0
391	20241014	125300	16216366	1598	1598	1598	1598	0
392	20241014	125200	16216366	1598	1598	1598	1598	0
393	20241014	125100	16216366	1598	1598	1598	1598	0
394	20241014	125000	16216366	1598	1598	1598	1598	0
395	20241014	124900	16216366	1598	1598	1598	1598	0
396	20241014	124800	16216366	1598	1598	1598	1598	0
397	20241014	124700	16216366	1598	1598	1598	1598	0
398	20241014	124600	16216366	1598	1598	1598	1598	0
399	20241014	124500	16216366	1598	1598	1598	1598	0
400	20241014	124400	16216366	1598	1598	1598	1598	0
401	20241014	124300	16216366	1598	1598	1598	1598	0
402	20241014	124200	16216366	1598	1598	1598	1598	0
403	20241014	124100	16216366	1598	1598	1598	1598	0
404	20241014	124000	16216366	1598	1598	1598	1598	0
405	20241014	123900	16216366	1598	1598	1598	1598	0
406	20241014	123800	16216366	1598	1598	1598	1598	0
407	20241014	123700	16216366	1598	1598	1598	1598	0
408	20241014	123600	16216366	1598	1598	1598	1598	0
409	20241014	123500	16216366	1598	1598	1598	1598	0
410	20241014	123400	16216366	1598	1598	1598	1598	0
411	20241014	123300	16216366	1598	1597	1598	1597	5
412	20241014	123200	16208377	1597	1597	1597	1597	0
413	20241014	123100	16208377	1597	1597	1597	1597	0
414	20241014	123000	16208377	1597	1597	1597	1597	0
415	20241014	122900	16208377	1597	1597	1597	1597	0
416	20241014	122800	16208377	1597	1597	1597	1597	4
417	20241014	122700	16201989	1598	1598	1598	1598	0
418	20241014	122600	16201989	1598	1598	1598	1598	0
419	20241014	122500	16201989	1598	1598	1598	1598	0
420	20241014	122400	16201989	1598	1598	1598	1598	0
421	20241014	122300	16201989	1598	1598	1598	1598	0
422	20241014	122200	16201989	1598	1598	1598	1598	0
423	20241014	122100	16201989	1598	1598	1598	1598	10
424	20241014	122000	16186009	1598	1598	1598	1598	0
425	20241014	121900	16186009	1598	1598	1598	1598	0
426	20241014	121800	16186009	1598	1598	1598	1598	0
427	20241014	121700	16186009	1598	1598	1598	1598	0
428	20241014	121600	16186009	1598	1598	1598	1598	0
429	20241014	121500	16186009	1598	1598	1598	1598	0
430	20241014	121400	16186009	1598	1598	1598	1598	0
431	20241014	121300	16186009	1598	1598	1598	1598	0
432	20241014	121200	16186009	1598	1598	1598	1598	0
433	20241014	121100	16186009	1598	1598	1598	1598	0
434	20241014	121000	16186009	1598	1598	1598	1598	0
435	20241014	120900	16186009	1598	1598	1598	1598	0
436	20241014	120800	16186009	1598	1598	1598	1598	0
437	20241014	120700	16186009	1598	1598	1598	1598	0
438	20241014	120600	16186009	1598	1598	1598	1598	0
439	20241014	120500	16186009	1598	1598	1598	1598	0
440	20241014	120400	16186009	1598	1598	1598	1598	0
441	20241014	120300	16186009	1598	1598	1598	1598	0
442	20241014	120200	16186009	1598	1598	1598	1598	0
443	20241014	120100	16186009	1598	1598	1598	1598	0
444	20241014	120000	16186009	1598	1598	1598	1598	9
445	20241014	115900	16171627	1598	1598	1598	1598	0
446	20241014	115800	16171627	1598	1598	1598	1598	0
447	20241014	115700	16171627	1598	1598	1598	1598	2
448	20241014	115600	16168431	1598	1598	1598	1598	3
449	20241014	115500	16163637	1598	1598	1598	1598	0
450	20241014	115400	16163637	1598	1598	1598	1598	0
451	20241014	115300	16163637	1598	1598	1598	1598	352
452	20241014	115200	15601141	1597	1597	1597	1597	284
453	20241014	115100	15147593	1596	1596	1596	1596	0
454	20241014	115000	15147593	1596	1596	1596	1596	0
455	20241014	114900	15147593	1596	1596	1596	1596	0
456	20241014	114800	15147593	1596	1596	1596	1596	0
457	20241014	114700	15147593	1596	1596	1596	1596	0
458	20241014	114600	15147593	1596	1596	1596	1596	0
459	20241014	114500	15147593	1596	1596	1596	1596	0
460	20241014	114400	15147593	1596	1596	1596	1596	200
461	20241014	114300	14828393	1596	1596	1596	1596	0
462	20241014	114200	14828393	1596	1596	1596	1596	0
463	20241014	114100	14828393	1596	1596	1596	1596	0
464	20241014	114000	14828393	1596	1596	1596	1596	0
465	20241014	113900	14828393	1596	1596	1596	1596	1
466	20241014	113800	14826797	1587	1587	1587	1587	0
467	20241014	113700	14826797	1587	1587	1587	1587	0
468	20241014	113600	14826797	1587	1587	1587	1587	0
469	20241014	113500	14826797	1587	1587	1587	1587	0
470	20241014	113400	14826797	1587	1587	1587	1587	0
471	20241014	113300	14826797	1587	1587	1587	1587	0
472	20241014	113200	14826797	1587	1587	1587	1587	0
473	20241014	113100	14826797	1587	1587	1587	1587	0
474	20241014	113000	14826797	1587	1587	1587	1587	0
475	20241014	112900	14826797	1587	1587	1587	1587	0
476	20241014	112800	14826797	1587	1587	1587	1587	0
477	20241014	112700	14826797	1587	1587	1587	1587	0
478	20241014	112600	14826797	1587	1587	1587	1587	0
479	20241014	112500	14826797	1587	1587	1587	1587	0
480	20241014	112400	14826797	1587	1592	1592	1587	600
481	20241014	112300	13873562	1597	1597	1597	1597	0
482	20241014	112200	13873562	1597	1597	1597	1597	0
483	20241014	112100	13873562	1597	1597	1597	1597	2
484	20241014	112000	13870368	1592	1592	1592	1592	0
485	20241014	111900	13870368	1592	1592	1592	1592	0
486	20241014	111800	13870368	1592	1592	1592	1592	0
487	20241014	111700	13870368	1592	1592	1592	1592	0
488	20241014	111600	13870368	1592	1592	1592	1592	0
489	20241014	111500	13870368	1592	1592	1592	1592	8
490	20241014	111400	13857632	1595	1595	1595	1595	0
491	20241014	111300	13857632	1595	1595	1595	1595	0
492	20241014	111200	13857632	1595	1595	1595	1595	0
493	20241014	111100	13857632	1595	1595	1595	1595	0
494	20241014	111000	13857632	1595	1595	1595	1595	100
495	20241014	110900	13698132	1592	1592	1592	1592	47
496	20241014	110800	13623308	1595	1595	1595	1595	0
497	20241014	110700	13623308	1595	1595	1595	1595	0
498	20241014	110600	13623308	1595	1595	1595	1595	0
499	20241014	110500	13623308	1595	1592	1595	1592	13
500	20241014	110400	13602603	1595	1595	1595	1595	0
501	20241014	110300	13602603	1595	1594	1595	1594	20
502	20241014	110200	13570712	1594	1594	1594	1594	0
503	20241014	110100	13570712	1594	1594	1594	1594	0
504	20241014	110000	13570712	1594	1594	1594	1594	0
505	20241014	105900	13570712	1594	1594	1594	1594	0
506	20241014	105800	13570712	1594	1594	1594	1594	1
507	20241014	105700	13569118	1594	1594	1594	1594	100
508	20241014	105600	13409718	1594	1594	1594	1594	0
509	20241014	105500	13409718	1594	1594	1594	1594	0
510	20241014	105400	13409718	1594	1594	1594	1594	0
511	20241014	105300	13409718	1594	1594	1594	1594	0
512	20241014	105200	13409718	1594	1594	1594	1594	1
513	20241014	105100	13408124	1596	1596	1596	1596	0
514	20241014	105000	13408124	1596	1596	1596	1596	0
515	20241014	104900	13408124	1596	1596	1596	1596	0
516	20241014	104800	13408124	1596	1596	1596	1596	0
517	20241014	104700	13408124	1596	1596	1596	1596	1
518	20241014	104600	13406528	1596	1596	1596	1596	5
519	20241014	104500	13398548	1587	1587	1587	1587	0
520	20241014	104400	13398548	1587	1587	1587	1587	0
521	20241014	104300	13398548	1587	1587	1587	1587	0
522	20241014	104200	13398548	1587	1587	1587	1587	0
523	20241014	104100	13398548	1587	1593	1593	1587	1301
524	20241014	104000	11330309	1600	1600	1600	1600	0
525	20241014	103900	11330309	1600	1600	1600	1600	0
526	20241014	103800	11330309	1600	1600	1600	1600	3
527	20241014	103700	11325509	1593	1593	1593	1593	0
528	20241014	103600	11325509	1593	1593	1593	1593	0
529	20241014	103500	11325509	1593	1593	1593	1593	0
530	20241014	103400	11325509	1593	1593	1593	1593	69
531	20241014	103300	11215592	1600	1600	1600	1600	0
532	20241014	103200	11215592	1600	1600	1600	1600	0
533	20241014	103100	11215592	1600	1600	1600	1600	0
534	20241014	103000	11215592	1600	1600	1600	1600	0
535	20241014	102900	11215592	1600	1600	1600	1600	0
536	20241014	102800	11215592	1600	1600	1600	1600	0
537	20241014	102700	11215592	1600	1600	1600	1600	0
538	20241014	102600	11215592	1600	1600	1600	1600	0
539	20241014	102500	11215592	1600	1600	1600	1600	0
540	20241014	102400	11215592	1600	1600	1600	1600	0
541	20241014	102300	11215592	1600	1600	1600	1600	0
542	20241014	102200	11215592	1600	1600	1600	1600	0
543	20241014	102100	11215592	1600	1600	1600	1600	3
544	20241014	102000	11210792	1593	1593	1593	1593	0
545	20241014	101900	11210792	1593	1593	1593	1593	0
546	20241014	101800	11210792	1593	1593	1593	1593	0
547	20241014	101700	11210792	1593	1593	1593	1593	0
548	20241014	101600	11210792	1593	1593	1593	1593	0
549	20241014	101500	11210792	1593	1593	1593	1593	0
550	20241014	101400	11210792	1593	1593	1593	1593	0
551	20241014	101300	11210792	1593	1593	1593	1593	0
552	20241014	101200	11210792	1593	1593	1593	1593	0
553	20241014	101100	11210792	1593	1593	1593	1593	180
554	20241014	101000	10924052	1593	1594	1594	1593	1500
555	20241014	100900	8534549	1601	1601	1601	1601	0
556	20241014	100800	8534549	1601	1601	1601	1601	0
557	20241014	100700	8534549	1601	1601	1601	1601	0
558	20241014	100600	8534549	1601	1601	1601	1601	0
559	20241014	100500	8534549	1601	1601	1601	1601	0
560	20241014	100400	8534549	1601	1601	1601	1601	0
561	20241014	100300	8534549	1601	1601	1601	1601	0
562	20241014	100200	8534549	1601	1601	1601	1601	0
563	20241014	100100	8534549	1601	1601	1601	1601	0
564	20241014	100000	8534549	1601	1601	1601	1601	0
565	20241014	095900	8534549	1601	1601	1601	1601	10
566	20241014	095800	8518539	1601	1601	1601	1601	0
567	20241014	095700	8518539	1601	1601	1601	1601	0
568	20241014	095600	8518539	1601	1601	1601	1601	0
569	20241014	095500	8518539	1601	1601	1601	1601	0
570	20241014	095400	8518539	1601	1601	1601	1601	0
571	20241014	095300	8518539	1601	1601	1601	1601	0
572	20241014	095200	8518539	1601	1601	1601	1601	0
573	20241014	095100	8518539	1601	1601	1601	1601	0
574	20241014	095000	8518539	1601	1601	1601	1601	0
575	20241014	094900	8518539	1601	1601	1601	1601	0
576	20241014	094800	8518539	1601	1601	1601	1601	0
577	20241014	094700	8518539	1601	1601	1601	1601	0
578	20241014	094600	8518539	1601	1601	1601	1601	2
579	20241014	094500	8515337	1601	1601	1601	1601	4
580	20241014	094400	8508933	1601	1601	1601	1601	50
581	20241014	094300	8428883	1601	1601	1601	1601	6
582	20241014	094200	8419277	1601	1601	1601	1601	0
583	20241014	094100	8419277	1601	1601	1601	1601	5
584	20241014	094000	8411272	1601	1600	1601	1600	500
585	20241014	093900	7610847	1600	1600	1600	1600	8
586	20241014	093800	7598047	1600	1600	1600	1600	0
587	20241014	093700	7598047	1600	1600	1600	1600	0
588	20241014	093600	7598047	1600	1600	1600	1600	0
589	20241014	093500	7598047	1600	1600	1600	1600	0
590	20241014	093400	7598047	1600	1600	1600	1600	0
591	20241014	093300	7598047	1600	1600	1600	1600	0
592	20241014	093200	7598047	1600	1600	1600	1600	1
593	20241014	093100	7596447	1600	1600	1600	1600	0
594	20241014	093000	7596447	1600	1600	1600	1600	0
595	20241014	092900	7596447	1600	1600	1600	1600	0
596	20241014	092800	7596447	1600	1597	1600	1597	5
597	20241014	092700	7588453	1597	1597	1597	1597	3
598	20241014	092600	7583662	1600	1600	1600	1600	1
599	20241014	092500	7582062	1600	1597	1600	1597	57
600	20241014	092400	7491013	1590	1590	1590	1590	0
601	20241014	092300	7491013	1590	1590	1590	1590	120
602	20241014	092200	7300213	1590	1590	1590	1590	390
603	20241014	092100	6680113	1590	1590	1590	1590	688
604	20241014	092000	5586193	1590	1590	1590	1590	1192
605	20241014	091900	3690913	1590	1597	1597	1590	917
606	20241014	091800	2232621	1591	1596	1596	1585	218
607	20241014	091700	1886812	1586	1597	1597	1586	115
608	20241014	091600	1704257	1586	1586	1586	1586	0
609	20241014	091500	1704257	1586	1586	1586	1586	100
610	20241014	091400	1545657	1597	1597	1597	1597	20
611	20241014	091300	1513717	1585	1585	1585	1585	0
612	20241014	091200	1513717	1585	1585	1585	1585	0
613	20241014	091100	1513717	1585	1585	1585	1585	0
614	20241014	091000	1513717	1585	1585	1585	1585	0
615	20241014	090900	1513717	1585	1585	1585	1585	0
616	20241014	090800	1513717	1585	1585	1585	1585	0
617	20241014	090700	1513717	1585	1585	1585	1585	0
618	20241014	090600	1513717	1585	1585	1585	1585	12
619	20241014	090500	1494697	1599	1599	1599	1599	0
620	20241014	090400	1494697	1599	1599	1599	1599	0
621	20241014	090300	1494697	1599	1599	1599	1599	0
622	20241014	090200	1494697	1599	1599	1599	1599	3
623	20241014	090100	1489900	1585	1585	1585	1585	0
624	20241014	090000	1489900	1585	1585	1585	1585	940