KissMeData/040610/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	192500	49951613	1564	1564	1564	1564	133
3	20241017	192400	49951613	1564	1564	1564	1564	0
4	20241017	192300	49951613	1564	1564	1564	1564	0
5	20241017	192200	49951613	1564	1564	1564	1564	0
6	20241017	192100	49951613	1564	1564	1564	1564	0
7	20241017	192000	49951613	1564	1564	1564	1564	0
8	20241017	191900	49951613	1564	1564	1564	1564	0
9	20241017	191800	49951613	1564	1564	1564	1564	0
10	20241017	191700	49951613	1564	1564	1564	1564	0
11	20241017	191600	49951613	1564	1564	1564	1564	0
12	20241017	191500	49951613	1564	1564	1564	1564	0
13	20241017	191400	49951613	1564	1564	1564	1564	0
14	20241017	191300	49951613	1564	1564	1564	1564	0
15	20241017	191200	49951613	1564	1564	1564	1564	0
16	20241017	191100	49951613	1564	1564	1564	1564	0
17	20241017	191000	49951613	1564	1564	1564	1564	0
18	20241017	190900	49951613	1564	1564	1564	1564	0
19	20241017	190800	49951613	1564	1564	1564	1564	0
20	20241017	190700	49951613	1564	1564	1564	1564	0
21	20241017	190600	49951613	1564	1564	1564	1564	0
22	20241017	190500	49951613	1564	1564	1564	1564	0
23	20241017	190400	49951613	1564	1564	1564	1564	0
24	20241017	190300	49951613	1564	1564	1564	1564	0
25	20241017	190200	49951613	1564	1564	1564	1564	0
26	20241017	190100	49951613	1564	1564	1564	1564	0
27	20241017	190000	49951613	1564	1564	1564	1564	0
28	20241017	185900	49951613	1564	1564	1564	1564	0
29	20241017	185800	49951613	1564	1564	1564	1564	0
30	20241017	185700	49951613	1564	1564	1564	1564	0
31	20241017	185600	49951613	1564	1564	1564	1564	0
32	20241017	185500	49951613	1564	1564	1564	1564	133
33	20241017	185400	49951613	1564	1564	1564	1564	0
34	20241017	185300	49951613	1564	1564	1564	1564	0
35	20241017	185200	49951613	1564	1564	1564	1564	0
36	20241017	185100	49951613	1564	1564	1564	1564	0
37	20241017	185000	49951613	1564	1564	1564	1564	0
38	20241017	184900	49951613	1564	1564	1564	1564	0
39	20241017	184800	49951613	1564	1564	1564	1564	0
40	20241017	184700	49951613	1564	1564	1564	1564	0
41	20241017	184600	49951613	1564	1564	1564	1564	0
42	20241017	184500	49951613	1564	1564	1564	1564	0
43	20241017	184400	49951613	1564	1564	1564	1564	0
44	20241017	184300	49951613	1564	1564	1564	1564	0
45	20241017	184200	49951613	1564	1564	1564	1564	0
46	20241017	184100	49951613	1564	1564	1564	1564	0
47	20241017	184000	49951613	1564	1564	1564	1564	0
48	20241017	183900	49951613	1564	1564	1564	1564	0
49	20241017	183800	49951613	1564	1564	1564	1564	0
50	20241017	183700	49951613	1564	1564	1564	1564	0
51	20241017	183600	49951613	1564	1564	1564	1564	0
52	20241017	183500	49951613	1564	1564	1564	1564	0
53	20241017	183400	49951613	1564	1564	1564	1564	0
54	20241017	183300	49951613	1564	1564	1564	1564	0
55	20241017	183200	49951613	1564	1564	1564	1564	0
56	20241017	183100	49951613	1564	1564	1564	1564	0
57	20241017	183000	49951613	1564	1564	1564	1564	0
58	20241017	182900	49951613	1564	1564	1564	1564	0
59	20241017	182800	49951613	1564	1564	1564	1564	0
60	20241017	182700	49951613	1564	1564	1564	1564	0
61	20241017	182600	49951613	1564	1564	1564	1564	0
62	20241017	182500	49951613	1564	1564	1564	1564	133
63	20241017	182400	49951613	1564	1564	1564	1564	0
64	20241017	182300	49951613	1564	1564	1564	1564	0
65	20241017	182200	49951613	1564	1564	1564	1564	0
66	20241017	182100	49951613	1564	1564	1564	1564	0
67	20241017	182000	49951613	1564	1564	1564	1564	0
68	20241017	181900	49951613	1564	1564	1564	1564	0
69	20241017	181800	49951613	1564	1564	1564	1564	0
70	20241017	181700	49951613	1564	1564	1564	1564	0
71	20241017	181600	49951613	1564	1564	1564	1564	0
72	20241017	181500	49951613	1564	1564	1564	1564	0
73	20241017	181400	49951613	1564	1564	1564	1564	0
74	20241017	181300	49951613	1564	1564	1564	1564	0
75	20241017	181200	49951613	1564	1564	1564	1564	0
76	20241017	181100	49951613	1564	1564	1564	1564	0
77	20241017	181000	49951613	1564	1564	1564	1564	0
78	20241017	180900	49951613	1564	1564	1564	1564	0
79	20241017	180800	49951613	1564	1564	1564	1564	0
80	20241017	180700	49951613	1564	1564	1564	1564	0
81	20241017	180600	49951613	1564	1564	1564	1564	0
82	20241017	180500	49951613	1564	1564	1564	1564	0
83	20241017	180400	49951613	1564	1564	1564	1564	0
84	20241017	180300	49951613	1564	1564	1564	1564	0
85	20241017	180200	49951613	1564	1564	1564	1564	0
86	20241017	180100	49951613	1564	1564	1564	1564	0
87	20241017	180000	49951613	1564	1564	1564	1564	0
88	20241017	175900	49951613	1564	1564	1564	1564	0
89	20241017	175800	49951613	1564	1564	1564	1564	0
90	20241017	175700	49951613	1564	1564	1564	1564	0
91	20241017	175600	49951613	1564	1564	1564	1564	0
92	20241017	175500	49951613	1564	1564	1564	1564	133
93	20241017	175400	49951613	1564	1564	1564	1564	0
94	20241017	175300	49951613	1564	1564	1564	1564	0
95	20241017	175200	49951613	1564	1564	1564	1564	0
96	20241017	175100	49951613	1564	1564	1564	1564	0
97	20241017	175000	49951613	1564	1564	1564	1564	0
98	20241017	174900	49951613	1564	1564	1564	1564	0
99	20241017	174800	49951613	1564	1564	1564	1564	0
100	20241017	174700	49951613	1564	1564	1564	1564	0
101	20241017	174600	49951613	1564	1564	1564	1564	0
102	20241017	174500	49951613	1564	1564	1564	1564	0
103	20241017	174400	49951613	1564	1564	1564	1564	0
104	20241017	174300	49951613	1564	1564	1564	1564	0
105	20241017	174200	49951613	1564	1564	1564	1564	0
106	20241017	174100	49951613	1564	1564	1564	1564	0
107	20241017	174000	49951613	1564	1564	1564	1564	0
108	20241017	173900	49951613	1564	1564	1564	1564	0
109	20241017	173800	49951613	1564	1564	1564	1564	0
110	20241017	173700	49951613	1564	1564	1564	1564	0
111	20241017	173600	49951613	1564	1564	1564	1564	0
112	20241017	173500	49951613	1564	1564	1564	1564	0
113	20241017	173400	49951613	1564	1564	1564	1564	0
114	20241017	173300	49951613	1564	1564	1564	1564	0
115	20241017	173200	49951613	1564	1564	1564	1564	0
116	20241017	173100	49951613	1564	1564	1564	1564	0
117	20241017	173000	49951613	1564	1564	1564	1564	0
118	20241017	172900	49951613	1564	1564	1564	1564	0
119	20241017	172800	49951613	1564	1564	1564	1564	0
120	20241017	172700	49951613	1564	1564	1564	1564	0
121	20241017	172600	49951613	1564	1564	1564	1564	0
122	20241017	172500	49951613	1564	1564	1564	1564	133
123	20241017	172400	49951613	1564	1564	1564	1564	0
124	20241017	172300	49951613	1564	1564	1564	1564	0
125	20241017	172200	49951613	1564	1564	1564	1564	0
126	20241017	172100	49951613	1564	1564	1564	1564	0
127	20241017	172000	49951613	1564	1564	1564	1564	0
128	20241017	171900	49951613	1564	1564	1564	1564	0
129	20241017	171800	49951613	1564	1564	1564	1564	0
130	20241017	171700	49951613	1564	1564	1564	1564	0
131	20241017	171600	49951613	1564	1564	1564	1564	0
132	20241017	171500	49951613	1564	1564	1564	1564	0
133	20241017	171400	49951613	1564	1564	1564	1564	0
134	20241017	171300	49951613	1564	1564	1564	1564	0
135	20241017	171200	49951613	1564	1564	1564	1564	0
136	20241017	171100	49951613	1564	1564	1564	1564	0
137	20241017	171000	49951613	1564	1564	1564	1564	0
138	20241017	170900	49951613	1564	1564	1564	1564	0
139	20241017	170800	49951613	1564	1564	1564	1564	0
140	20241017	170700	49951613	1564	1564	1564	1564	0
141	20241017	170600	49951613	1564	1564	1564	1564	0
142	20241017	170500	49951613	1564	1564	1564	1564	0
143	20241017	170400	49951613	1564	1564	1564	1564	0
144	20241017	170300	49951613	1564	1564	1564	1564	0
145	20241017	170200	49951613	1564	1564	1564	1564	0
146	20241017	170100	49951613	1564	1564	1564	1564	0
147	20241017	170000	49951613	1564	1564	1564	1564	0
148	20241017	165900	49951613	1564	1564	1564	1564	0
149	20241017	165800	49951613	1564	1564	1564	1564	0
150	20241017	165700	49951613	1564	1564	1564	1564	0
151	20241017	165600	49951613	1564	1564	1564	1564	0
152	20241017	165500	49951613	1564	1564	1564	1564	133
153	20241017	165400	49951613	1564	1564	1564	1564	0
154	20241017	165300	49951613	1564	1564	1564	1564	0
155	20241017	165200	49951613	1564	1564	1564	1564	0
156	20241017	165100	49951613	1564	1564	1564	1564	0
157	20241017	165000	49951613	1564	1564	1564	1564	0
158	20241017	164900	49951613	1564	1564	1564	1564	0
159	20241017	164800	49951613	1564	1564	1564	1564	0
160	20241017	164700	49951613	1564	1564	1564	1564	0
161	20241017	164600	49951613	1564	1564	1564	1564	0
162	20241017	164500	49951613	1564	1564	1564	1564	0
163	20241017	164400	49951613	1564	1564	1564	1564	0
164	20241017	164300	49951613	1564	1564	1564	1564	0
165	20241017	164200	49951613	1564	1564	1564	1564	0
166	20241017	164100	49951613	1564	1564	1564	1564	0
167	20241017	164000	49951613	1564	1564	1564	1564	0
168	20241017	163900	49951613	1564	1564	1564	1564	0
169	20241017	163800	49951613	1564	1564	1564	1564	0
170	20241017	163700	49951613	1564	1564	1564	1564	0
171	20241017	163600	49951613	1564	1564	1564	1564	0
172	20241017	163500	49951613	1564	1564	1564	1564	0
173	20241017	163400	49951613	1564	1564	1564	1564	0
174	20241017	163300	49951613	1564	1564	1564	1564	0
175	20241017	163200	49951613	1564	1564	1564	1564	0
176	20241017	163100	49951613	1564	1564	1564	1564	0
177	20241017	163000	49951613	1564	1564	1564	1564	0
178	20241017	162900	49951613	1564	1564	1564	1564	0
179	20241017	162800	49951613	1564	1564	1564	1564	0
180	20241017	162700	49951613	1564	1564	1564	1564	0
181	20241017	162600	49951613	1564	1564	1564	1564	0
182	20241017	162500	49951613	1564	1564	1564	1564	133
183	20241017	162400	49951613	1564	1564	1564	1564	0
184	20241017	162300	49951613	1564	1564	1564	1564	0
185	20241017	162200	49951613	1564	1564	1564	1564	0
186	20241017	162100	49951613	1564	1564	1564	1564	0
187	20241017	162000	49951613	1564	1564	1564	1564	0
188	20241017	161900	49951613	1564	1564	1564	1564	0
189	20241017	161800	49951613	1564	1564	1564	1564	0
190	20241017	161700	49951613	1564	1564	1564	1564	0
191	20241017	161600	49951613	1564	1564	1564	1564	0
192	20241017	161500	49951613	1564	1564	1564	1564	0
193	20241017	161400	49951613	1564	1564	1564	1564	0
194	20241017	161300	49951613	1564	1564	1564	1564	0
195	20241017	161200	49951613	1564	1564	1564	1564	0
196	20241017	161100	49951613	1564	1564	1564	1564	0
197	20241017	161000	49951613	1564	1564	1564	1564	0
198	20241017	160900	49951613	1564	1564	1564	1564	0
199	20241017	160800	49951613	1564	1564	1564	1564	0
200	20241017	160700	49951613	1564	1564	1564	1564	0
201	20241017	160600	49951613	1564	1564	1564	1564	0
202	20241017	160500	49951613	1564	1564	1564	1564	0
203	20241017	160400	49951613	1564	1564	1564	1564	0
204	20241017	160300	49951613	1564	1564	1564	1564	0
205	20241017	160200	49951613	1564	1564	1564	1564	0
206	20241017	160100	49951613	1564	1564	1564	1564	0
207	20241017	160000	49951613	1564	1564	1564	1564	0
208	20241017	155900	49951613	1564	1564	1564	1564	0
209	20241017	155800	49951613	1564	1564	1564	1564	0
210	20241017	155700	49951613	1564	1564	1564	1564	0
211	20241017	155600	49951613	1564	1564	1564	1564	0
212	20241017	155500	49951613	1564	1564	1564	1564	133
213	20241017	155400	49951613	1564	1564	1564	1564	0
214	20241017	155300	49951613	1564	1564	1564	1564	0
215	20241017	155200	49951613	1564	1564	1564	1564	0
216	20241017	155100	49951613	1564	1564	1564	1564	0
217	20241017	155000	49951613	1564	1564	1564	1564	0
218	20241017	154900	49951613	1564	1564	1564	1564	0
219	20241017	154800	49951613	1564	1564	1564	1564	0
220	20241017	154700	49951613	1564	1564	1564	1564	0
221	20241017	154600	49951613	1564	1564	1564	1564	0
222	20241017	154500	49951613	1564	1564	1564	1564	0
223	20241017	154400	49951613	1564	1564	1564	1564	0
224	20241017	154300	49951613	1564	1564	1564	1564	0
225	20241017	154200	49951613	1564	1564	1564	1564	0
226	20241017	154100	49951613	1564	1564	1564	1564	0
227	20241017	154000	49951613	1564	1564	1564	1564	0
228	20241017	153900	49951613	1564	1564	1564	1564	0
229	20241017	153800	49951613	1564	1564	1564	1564	0
230	20241017	153700	49951613	1564	1564	1564	1564	0
231	20241017	153600	49951613	1564	1564	1564	1564	0
232	20241017	153500	49951613	1564	1564	1564	1564	0
233	20241017	153400	49951613	1564	1564	1564	1564	0
234	20241017	153300	49951613	1564	1564	1564	1564	0
235	20241017	153200	49951613	1564	1564	1564	1564	0
236	20241017	153100	49951613	1564	1564	1564	1564	0
237	20241017	153000	49951613	1564	1564	1564	1564	133
238	20241017	152900	49743601	1552	1552	1552	1552	0
239	20241017	152800	49743601	1552	1552	1552	1552	0
240	20241017	152700	49743601	1552	1552	1552	1552	0
241	20241017	152600	49743601	1552	1552	1552	1552	0
242	20241017	152500	49743601	1552	1552	1552	1552	0
243	20241017	152400	49743601	1552	1552	1552	1552	0
244	20241017	152300	49743601	1552	1552	1552	1552	0
245	20241017	152200	49743601	1552	1552	1552	1552	0
246	20241017	152100	49743601	1552	1552	1552	1552	0
247	20241017	152000	49743601	1552	1552	1552	1552	0
248	20241017	151900	49743601	1552	1552	1552	1552	0
249	20241017	151800	49743601	1552	1552	1552	1552	0
250	20241017	151700	49743601	1552	1552	1552	1552	0
251	20241017	151600	49743601	1552	1552	1552	1552	0
252	20241017	151500	49743601	1552	1552	1552	1552	0
253	20241017	151400	49743601	1552	1552	1552	1552	0
254	20241017	151300	49743601	1552	1552	1552	1552	0
255	20241017	151200	49743601	1552	1557	1557	1552	553
256	20241017	151100	48882595	1556	1556	1556	1556	0
257	20241017	151000	48882595	1556	1556	1556	1556	0
258	20241017	150900	48882595	1556	1556	1556	1556	0
259	20241017	150800	48882595	1556	1556	1556	1556	0
260	20241017	150700	48882595	1556	1556	1556	1556	0
261	20241017	150600	48882595	1556	1556	1556	1556	0
262	20241017	150500	48882595	1556	1556	1556	1556	0
263	20241017	150400	48882595	1556	1556	1556	1556	0
264	20241017	150300	48882595	1556	1556	1556	1556	0
265	20241017	150200	48882595	1556	1556	1556	1556	0
266	20241017	150100	48882595	1556	1556	1556	1556	0
267	20241017	150000	48882595	1556	1556	1556	1556	0
268	20241017	145900	48882595	1556	1556	1556	1556	0
269	20241017	145800	48882595	1556	1556	1556	1556	0
270	20241017	145700	48882595	1556	1556	1556	1556	0
271	20241017	145600	48882595	1556	1556	1556	1556	0
272	20241017	145500	48882595	1556	1556	1556	1556	2
273	20241017	145400	48879483	1550	1550	1550	1550	0
274	20241017	145300	48879483	1550	1550	1550	1550	0
275	20241017	145200	48879483	1550	1550	1550	1550	0
276	20241017	145100	48879483	1550	1550	1550	1550	0
277	20241017	145000	48879483	1550	1550	1550	1550	0
278	20241017	144900	48879483	1550	1550	1550	1550	0
279	20241017	144800	48879483	1550	1550	1550	1550	0
280	20241017	144700	48879483	1550	1550	1550	1550	0
281	20241017	144600	48879483	1550	1550	1550	1550	0
282	20241017	144500	48879483	1550	1551	1551	1550	291
283	20241017	144400	48428228	1550	1550	1550	1550	0
284	20241017	144300	48428228	1550	1550	1550	1550	0
285	20241017	144200	48428228	1550	1550	1550	1550	0
286	20241017	144100	48428228	1550	1550	1550	1550	0
287	20241017	144000	48428228	1550	1550	1550	1550	0
288	20241017	143900	48428228	1550	1550	1550	1550	0
289	20241017	143800	48428228	1550	1550	1550	1550	0
290	20241017	143700	48428228	1550	1550	1550	1550	0
291	20241017	143600	48428228	1550	1550	1550	1550	0
292	20241017	143500	48428228	1550	1553	1553	1550	2676
293	20241017	143400	44276959	1553	1553	1553	1553	0
294	20241017	143300	44276959	1553	1553	1553	1553	0
295	20241017	143200	44276959	1553	1553	1553	1553	0
296	20241017	143100	44276959	1553	1553	1553	1553	0
297	20241017	143000	44276959	1553	1553	1553	1553	0
298	20241017	142900	44276959	1553	1553	1553	1553	0
299	20241017	142800	44276959	1553	1553	1553	1553	0
300	20241017	142700	44276959	1553	1553	1553	1553	0
301	20241017	142600	44276959	1553	1553	1553	1553	0
302	20241017	142500	44276959	1553	1553	1553	1553	0
303	20241017	142400	44276959	1553	1553	1553	1553	0
304	20241017	142300	44276959	1553	1553	1553	1553	0
305	20241017	142200	44276959	1553	1553	1553	1553	0
306	20241017	142100	44276959	1553	1553	1553	1553	0
307	20241017	142000	44276959	1553	1553	1553	1553	0
308	20241017	141900	44276959	1553	1553	1553	1553	0
309	20241017	141800	44276959	1553	1555	1555	1553	24
310	20241017	141700	44239641	1557	1557	1557	1557	0
311	20241017	141600	44239641	1557	1557	1557	1557	0
312	20241017	141500	44239641	1557	1557	1557	1557	0
313	20241017	141400	44239641	1557	1555	1557	1555	11
314	20241017	141300	44222534	1560	1560	1560	1560	0
315	20241017	141200	44222534	1560	1556	1560	1553	1313
316	20241017	141100	42175406	1559	1555	1559	1555	5
317	20241017	141000	42167616	1559	1555	1559	1555	5
318	20241017	140900	42159833	1555	1553	1555	1553	132
319	20241017	140800	41954833	1553	1553	1553	1553	206
320	20241017	140700	41634915	1554	1555	1555	1554	299
321	20241017	140600	41170070	1555	1555	1555	1555	0
322	20241017	140500	41170070	1555	1555	1555	1555	0
323	20241017	140400	41170070	1555	1555	1555	1555	0
324	20241017	140300	41170070	1555	1558	1560	1555	1244
325	20241017	140200	39229509	1560	1560	1560	1560	0
326	20241017	140100	39229509	1560	1560	1560	1560	0
327	20241017	140000	39229509	1560	1560	1560	1560	0
328	20241017	135900	39229509	1560	1560	1560	1560	0
329	20241017	135800	39229509	1560	1560	1560	1560	0
330	20241017	135700	39229509	1560	1560	1560	1560	0
331	20241017	135600	39229509	1560	1560	1560	1560	0
332	20241017	135500	39229509	1560	1560	1560	1560	0
333	20241017	135400	39229509	1560	1560	1560	1560	0
334	20241017	135300	39229509	1560	1560	1560	1560	0
335	20241017	135200	39229509	1560	1559	1560	1559	11
336	20241017	135100	39212359	1559	1559	1559	1559	1
337	20241017	135000	39210800	1553	1553	1553	1553	2
338	20241017	134900	39207694	1560	1555	1560	1555	250
339	20241017	134800	38817838	1555	1555	1555	1555	0
340	20241017	134700	38817838	1555	1555	1555	1555	0
341	20241017	134600	38817838	1555	1555	1555	1555	0
342	20241017	134500	38817838	1555	1555	1555	1555	0
343	20241017	134400	38817838	1555	1555	1555	1555	0
344	20241017	134300	38817838	1555	1555	1555	1555	0
345	20241017	134200	38817838	1555	1555	1555	1555	0
346	20241017	134100	38817838	1555	1555	1555	1555	0
347	20241017	134000	38817838	1555	1555	1555	1555	165
348	20241017	133900	38561263	1557	1557	1557	1557	0
349	20241017	133800	38561263	1557	1557	1557	1557	0
350	20241017	133700	38561263	1557	1557	1557	1557	0
351	20241017	133600	38561263	1557	1557	1557	1557	0
352	20241017	133500	38561263	1557	1557	1557	1557	0
353	20241017	133400	38561263	1557	1557	1557	1557	0
354	20241017	133300	38561263	1557	1557	1557	1557	0
355	20241017	133200	38561263	1557	1557	1557	1557	0
356	20241017	133100	38561263	1557	1557	1557	1557	100
357	20241017	133000	38405563	1559	1559	1559	1559	0
358	20241017	132900	38405563	1559	1559	1559	1559	0
359	20241017	132800	38405563	1559	1559	1559	1559	0
360	20241017	132700	38405563	1559	1559	1559	1559	0
361	20241017	132600	38405563	1559	1559	1559	1559	0
362	20241017	132500	38405563	1559	1557	1559	1557	2
363	20241017	132400	38402447	1555	1555	1555	1555	10
364	20241017	132300	38386897	1555	1555	1555	1555	0
365	20241017	132200	38386897	1555	1555	1555	1555	20
366	20241017	132100	38355797	1555	1555	1555	1555	0
367	20241017	132000	38355797	1555	1555	1555	1555	0
368	20241017	131900	38355797	1555	1555	1555	1555	0
369	20241017	131800	38355797	1555	1555	1555	1555	0
370	20241017	131700	38355797	1555	1555	1555	1555	0
371	20241017	131600	38355797	1555	1555	1555	1555	0
372	20241017	131500	38355797	1555	1555	1555	1555	0
373	20241017	131400	38355797	1555	1555	1555	1555	0
374	20241017	131300	38355797	1555	1555	1555	1555	0
375	20241017	131200	38355797	1555	1555	1555	1555	0
376	20241017	131100	38355797	1555	1555	1555	1555	0
377	20241017	131000	38355797	1555	1555	1555	1555	0
378	20241017	130900	38355797	1555	1555	1555	1555	0
379	20241017	130800	38355797	1555	1555	1555	1555	0
380	20241017	130700	38355797	1555	1555	1555	1555	0
381	20241017	130600	38355797	1555	1555	1555	1555	0
382	20241017	130500	38355797	1555	1555	1555	1555	0
383	20241017	130400	38355797	1555	1555	1555	1555	0
384	20241017	130300	38355797	1555	1555	1555	1555	0
385	20241017	130200	38355797	1555	1555	1555	1555	1
386	20241017	130100	38354242	1560	1560	1560	1560	0
387	20241017	130000	38354242	1560	1555	1560	1555	59
388	20241017	125900	38262229	1555	1555	1555	1555	0
389	20241017	125800	38262229	1555	1555	1555	1555	0
390	20241017	125700	38262229	1555	1555	1555	1555	0
391	20241017	125600	38262229	1555	1555	1555	1555	0
392	20241017	125500	38262229	1555	1555	1555	1555	0
393	20241017	125400	38262229	1555	1555	1555	1555	0
394	20241017	125300	38262229	1555	1555	1555	1555	0
395	20241017	125200	38262229	1555	1555	1555	1555	0
396	20241017	125100	38262229	1555	1555	1555	1555	0
397	20241017	125000	38262229	1555	1555	1555	1555	0
398	20241017	124900	38262229	1555	1555	1555	1555	0
399	20241017	124800	38262229	1555	1555	1555	1555	0
400	20241017	124700	38262229	1555	1555	1555	1555	0
401	20241017	124600	38262229	1555	1555	1555	1555	0
402	20241017	124500	38262229	1555	1555	1555	1555	0
403	20241017	124400	38262229	1555	1555	1555	1555	0
404	20241017	124300	38262229	1555	1555	1555	1555	0
405	20241017	124200	38262229	1555	1555	1555	1555	0
406	20241017	124100	38262229	1555	1555	1555	1555	0
407	20241017	124000	38262229	1555	1555	1555	1555	0
408	20241017	123900	38262229	1555	1555	1555	1555	0
409	20241017	123800	38262229	1555	1555	1560	1555	68
410	20241017	123700	38156202	1555	1555	1555	1555	0
411	20241017	123600	38156202	1555	1555	1555	1555	0
412	20241017	123500	38156202	1555	1555	1555	1555	0
413	20241017	123400	38156202	1555	1555	1555	1555	0
414	20241017	123300	38156202	1555	1555	1555	1555	0
415	20241017	123200	38156202	1555	1555	1555	1555	0
416	20241017	123100	38156202	1555	1555	1555	1555	0
417	20241017	123000	38156202	1555	1555	1555	1555	0
418	20241017	122900	38156202	1555	1555	1555	1555	0
419	20241017	122800	38156202	1555	1555	1555	1555	0
420	20241017	122700	38156202	1555	1555	1555	1555	0
421	20241017	122600	38156202	1555	1555	1555	1555	0
422	20241017	122500	38156202	1555	1555	1555	1555	0
423	20241017	122400	38156202	1555	1555	1555	1555	0
424	20241017	122300	38156202	1555	1555	1555	1555	0
425	20241017	122200	38156202	1555	1553	1555	1553	2
426	20241017	122100	38153094	1550	1550	1550	1550	0
427	20241017	122000	38153094	1550	1550	1550	1550	0
428	20241017	121900	38153094	1550	1550	1550	1550	0
429	20241017	121800	38153094	1550	1550	1550	1550	0
430	20241017	121700	38153094	1550	1550	1550	1550	0
431	20241017	121600	38153094	1550	1550	1550	1550	0
432	20241017	121500	38153094	1550	1550	1550	1550	0
433	20241017	121400	38153094	1550	1550	1550	1550	0
434	20241017	121300	38153094	1550	1550	1550	1550	0
435	20241017	121200	38153094	1550	1550	1550	1550	0
436	20241017	121100	38153094	1550	1550	1550	1550	0
437	20241017	121000	38153094	1550	1550	1550	1550	0
438	20241017	120900	38153094	1550	1550	1550	1550	0
439	20241017	120800	38153094	1550	1550	1550	1550	0
440	20241017	120700	38153094	1550	1550	1550	1550	0
441	20241017	120600	38153094	1550	1550	1550	1550	0
442	20241017	120500	38153094	1550	1550	1550	1550	0
443	20241017	120400	38153094	1550	1550	1550	1550	0
444	20241017	120300	38153094	1550	1550	1550	1550	0
445	20241017	120200	38153094	1550	1550	1550	1550	0
446	20241017	120100	38153094	1550	1550	1550	1550	0
447	20241017	120000	38153094	1550	1550	1550	1550	0
448	20241017	115900	38153094	1550	1550	1550	1550	0
449	20241017	115800	38153094	1550	1550	1550	1550	0
450	20241017	115700	38153094	1550	1550	1550	1550	0
451	20241017	115600	38153094	1550	1550	1550	1550	0
452	20241017	115500	38153094	1550	1550	1550	1550	0
453	20241017	115400	38153094	1550	1550	1550	1550	0
454	20241017	115300	38153094	1550	1550	1550	1550	0
455	20241017	115200	38153094	1550	1550	1550	1550	0
456	20241017	115100	38153094	1550	1550	1550	1550	0
457	20241017	115000	38153094	1550	1550	1550	1550	0
458	20241017	114900	38153094	1550	1550	1550	1550	0
459	20241017	114800	38153094	1550	1550	1550	1550	0
460	20241017	114700	38153094	1550	1550	1550	1550	0
461	20241017	114600	38153094	1550	1550	1550	1550	0
462	20241017	114500	38153094	1550	1550	1550	1550	0
463	20241017	114400	38153094	1550	1550	1550	1550	0
464	20241017	114300	38153094	1550	1550	1550	1550	0
465	20241017	114200	38153094	1550	1550	1550	1550	0
466	20241017	114100	38153094	1550	1550	1550	1550	0
467	20241017	114000	38153094	1550	1550	1550	1550	0
468	20241017	113900	38153094	1550	1550	1550	1550	0
469	20241017	113800	38153094	1550	1550	1550	1550	0
470	20241017	113700	38153094	1550	1550	1550	1550	0
471	20241017	113600	38153094	1550	1550	1550	1550	0
472	20241017	113500	38153094	1550	1550	1550	1550	0
473	20241017	113400	38153094	1550	1550	1550	1550	0
474	20241017	113300	38153094	1550	1550	1550	1550	0
475	20241017	113200	38153094	1550	1550	1550	1550	0
476	20241017	113100	38153094	1550	1550	1550	1550	0
477	20241017	113000	38153094	1550	1550	1550	1550	0
478	20241017	112900	38153094	1550	1550	1550	1550	0
479	20241017	112800	38153094	1550	1550	1550	1550	0
480	20241017	112700	38153094	1550	1550	1550	1550	0
481	20241017	112600	38153094	1550	1550	1550	1550	0
482	20241017	112500	38153094	1550	1550	1550	1550	0
483	20241017	112400	38153094	1550	1550	1550	1550	0
484	20241017	112300	38153094	1550	1548	1550	1548	2
485	20241017	112200	38149996	1548	1548	1548	1548	0
486	20241017	112100	38149996	1548	1548	1548	1548	0
487	20241017	112000	38149996	1548	1548	1548	1548	0
488	20241017	111900	38149996	1548	1550	1555	1548	141
489	20241017	111800	37930753	1549	1549	1549	1549	0
490	20241017	111700	37930753	1549	1549	1549	1549	0
491	20241017	111600	37930753	1549	1551	1551	1549	1100
492	20241017	111500	36225653	1549	1549	1549	1549	900
493	20241017	111400	34831553	1550	1550	1550	1550	100
494	20241017	111300	34676553	1550	1550	1550	1550	100
495	20241017	111200	34521553	1549	1549	1549	1549	0
496	20241017	111100	34521553	1549	1549	1549	1549	0
497	20241017	111000	34521553	1549	1549	1549	1549	0
498	20241017	110900	34521553	1549	1549	1549	1549	0
499	20241017	110800	34521553	1549	1549	1549	1549	1
500	20241017	110700	34520004	1550	1550	1550	1550	0
501	20241017	110600	34520004	1550	1550	1550	1550	0
502	20241017	110500	34520004	1550	1550	1550	1550	1
503	20241017	110400	34518454	1549	1549	1549	1549	0
504	20241017	110300	34518454	1549	1549	1549	1549	0
505	20241017	110200	34518454	1549	1549	1549	1549	76
506	20241017	110100	34400730	1548	1548	1548	1548	0
507	20241017	110000	34400730	1548	1549	1549	1548	1664
508	20241017	105900	31823694	1549	1550	1550	1549	1300
509	20241017	105800	29809382	1551	1554	1554	1551	960
510	20241017	105700	28320064	1556	1556	1556	1556	4
511	20241017	105600	28313840	1556	1556	1556	1556	2
512	20241017	105500	28310728	1554	1554	1554	1554	0
513	20241017	105400	28310728	1554	1554	1554	1554	10
514	20241017	105300	28295188	1554	1554	1554	1554	0
515	20241017	105200	28295188	1554	1554	1554	1554	0
516	20241017	105100	28295188	1554	1554	1554	1554	0
517	20241017	105000	28295188	1554	1554	1554	1554	0
518	20241017	104900	28295188	1554	1554	1554	1554	0
519	20241017	104800	28295188	1554	1554	1554	1554	0
520	20241017	104700	28295188	1554	1554	1554	1554	0
521	20241017	104600	28295188	1554	1554	1554	1554	0
522	20241017	104500	28295188	1554	1554	1554	1554	0
523	20241017	104400	28295188	1554	1554	1554	1554	0
524	20241017	104300	28295188	1554	1554	1554	1554	0
525	20241017	104200	28295188	1554	1554	1554	1554	0
526	20241017	104100	28295188	1554	1554	1554	1554	0
527	20241017	104000	28295188	1554	1554	1554	1554	0
528	20241017	103900	28295188	1554	1554	1554	1554	0
529	20241017	103800	28295188	1554	1554	1554	1554	0
530	20241017	103700	28295188	1554	1554	1554	1554	11
531	20241017	103600	28278094	1560	1560	1560	1560	0
532	20241017	103500	28278094	1560	1560	1560	1560	0
533	20241017	103400	28278094	1560	1560	1560	1560	0
534	20241017	103300	28278094	1560	1560	1560	1560	0
535	20241017	103200	28278094	1560	1552	1560	1552	3
536	20241017	103100	28273428	1560	1554	1560	1554	727
537	20241017	103000	27143642	1551	1551	1551	1551	0
538	20241017	102900	27143642	1551	1551	1551	1551	0
539	20241017	102800	27143642	1551	1551	1551	1551	0
540	20241017	102700	27143642	1551	1551	1551	1551	0
541	20241017	102600	27143642	1551	1551	1551	1551	0
542	20241017	102500	27143642	1551	1551	1551	1551	0
543	20241017	102400	27143642	1551	1551	1551	1551	0
544	20241017	102300	27143642	1551	1551	1551	1551	0
545	20241017	102200	27143642	1551	1551	1551	1551	352
546	20241017	102100	26597690	1549	1550	1550	1549	24
547	20241017	102000	26560498	1551	1552	1552	1551	460
548	20241017	101900	25846978	1552	1556	1556	1552	800
549	20241017	101800	24604695	1557	1557	1557	1557	0
550	20241017	101700	24604695	1557	1557	1557	1557	0
551	20241017	101600	24604695	1557	1559	1559	1556	47
552	20241017	101500	24531493	1557	1557	1557	1557	0
553	20241017	101400	24531493	1557	1560	1560	1557	677
554	20241017	101300	23477368	1563	1560	1563	1560	13
555	20241017	101200	23457084	1554	1554	1554	1554	13
556	20241017	101100	23436882	1563	1552	1563	1552	70
557	20241017	101000	23328162	1552	1552	1559	1552	47
558	20241017	100900	23255181	1552	1552	1554	1552	59
559	20241017	100800	23163609	1552	1552	1552	1552	0
560	20241017	100700	23163609	1552	1552	1552	1551	948
561	20241017	100600	21692607	1552	1554	1554	1552	11
562	20241017	100500	21675522	1554	1554	1554	1554	2
563	20241017	100400	21672414	1556	1556	1556	1556	0
564	20241017	100300	21672414	1556	1556	1556	1556	0
565	20241017	100200	21672414	1556	1555	1556	1555	3
566	20241017	100100	21667747	1556	1556	1556	1556	1
567	20241017	100000	21666191	1555	1557	1557	1555	13
568	20241017	095900	21645974	1556	1557	1557	1556	2
569	20241017	095800	21642861	1558	1562	1562	1558	649
570	20241017	095700	20631066	1561	1558	1563	1558	5
571	20241017	095600	20623260	1565	1558	1565	1556	46
572	20241017	095500	20551456	1557	1557	1557	1557	0
573	20241017	095400	20551456	1557	1558	1558	1557	22
574	20241017	095300	20517191	1558	1554	1558	1554	21
575	20241017	095200	20484513	1556	1556	1556	1556	0
576	20241017	095100	20484513	1556	1556	1556	1556	0
577	20241017	095000	20484513	1556	1556	1556	1556	0
578	20241017	094900	20484513	1556	1552	1556	1552	71
579	20241017	094800	20374102	1552	1552	1552	1552	22
580	20241017	094700	20339958	1550	1550	1550	1550	0
581	20241017	094600	20339958	1550	1553	1554	1550	3514
582	20241017	094500	14893057	1554	1555	1555	1554	21
583	20241017	094400	14860409	1556	1561	1561	1556	57
584	20241017	094300	14771597	1561	1562	1563	1561	7
585	20241017	094200	14760663	1560	1560	1560	1560	1
586	20241017	094100	14759103	1555	1555	1555	1555	0
587	20241017	094000	14759103	1555	1555	1555	1555	0
588	20241017	093900	14759103	1555	1555	1555	1555	0
589	20241017	093800	14759103	1555	1555	1555	1555	0
590	20241017	093700	14759103	1555	1555	1555	1555	0
591	20241017	093600	14759103	1555	1555	1555	1555	0
592	20241017	093500	14759103	1555	1557	1557	1555	645
593	20241017	093400	13754840	1556	1559	1559	1556	660
594	20241017	093300	12727817	1559	1559	1559	1559	0
595	20241017	093200	12727817	1559	1562	1566	1559	305
596	20241017	093100	12250437	1561	1561	1561	1560	33
597	20241017	093000	12198935	1555	1553	1555	1553	40
598	20241017	092900	12136757	1553	1553	1553	1553	1513
599	20241017	092800	9787068	1551	1559	1559	1551	760
600	20241017	092700	8604781	1560	1561	1561	1560	2
601	20241017	092600	8601660	1559	1565	1565	1559	801
602	20241017	092500	7351870	1565	1562	1565	1562	40
603	20241017	092400	7289328	1561	1559	1561	1558	53
604	20241017	092300	7206679	1555	1555	1556	1555	48
605	20241017	092200	7132038	1555	1553	1555	1553	54
606	20241017	092100	7048110	1553	1553	1553	1553	60
607	20241017	092000	6954930	1552	1551	1552	1550	782
608	20241017	091900	5741404	1550	1556	1566	1550	876
609	20241017	091800	4382435	1556	1554	1566	1553	714
610	20241017	091700	3271561	1555	1555	1555	1555	57
611	20241017	091600	3182926	1556	1564	1564	1556	1680
612	20241017	091500	564572	1565	1566	1566	1565	16
613	20241017	091400	539517	1567	1567	1567	1567	0
614	20241017	091300	539517	1567	1567	1567	1567	4
615	20241017	091200	533249	1567	1567	1567	1567	0
616	20241017	091100	533249	1567	1566	1567	1566	14
617	20241017	091000	511318	1565	1562	1565	1562	108
618	20241017	090900	342317	1561	1559	1561	1559	5
619	20241017	090800	334514	1556	1556	1556	1556	0
620	20241017	090700	334514	1556	1556	1556	1556	0
621	20241017	090600	334514	1556	1556	1556	1556	0
622	20241017	090500	334514	1556	1556	1556	1556	0
623	20241017	090400	334514	1556	1556	1556	1556	200
624	20241017	090300	23314	1556	1556	1556	1556	1
625	20241017	090200	21758	1556	1554	1556	1554	3
626	20241017	090100	17094	1554	1554	1554	1554	10
627	20241017	090000	1554	1554	1554	1554	1554	1