KissMeData/032280/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	191400	96029224	1575	1575	1575	1575	103
3	20241016	191300	96029224	1575	1575	1575	1575	0
4	20241016	191200	96029224	1575	1575	1575	1575	0
5	20241016	191100	96029224	1575	1575	1575	1575	0
6	20241016	191000	96029224	1575	1575	1575	1575	0
7	20241016	190900	96029224	1575	1575	1575	1575	0
8	20241016	190800	96029224	1575	1575	1575	1575	0
9	20241016	190700	96029224	1575	1575	1575	1575	0
10	20241016	190600	96029224	1575	1575	1575	1575	0
11	20241016	190500	96029224	1575	1575	1575	1575	0
12	20241016	190400	96029224	1575	1575	1575	1575	0
13	20241016	190300	96029224	1575	1575	1575	1575	0
14	20241016	190200	96029224	1575	1575	1575	1575	0
15	20241016	190100	96029224	1575	1575	1575	1575	0
16	20241016	190000	96029224	1575	1575	1575	1575	0
17	20241016	185900	96029224	1575	1575	1575	1575	0
18	20241016	185800	96029224	1575	1575	1575	1575	0
19	20241016	185700	96029224	1575	1575	1575	1575	0
20	20241016	185600	96029224	1575	1575	1575	1575	0
21	20241016	185500	96029224	1575	1575	1575	1575	0
22	20241016	185400	96029224	1575	1575	1575	1575	0
23	20241016	185300	96029224	1575	1575	1575	1575	0
24	20241016	185200	96029224	1575	1575	1575	1575	0
25	20241016	185100	96029224	1575	1575	1575	1575	0
26	20241016	185000	96029224	1575	1575	1575	1575	0
27	20241016	184900	96029224	1575	1575	1575	1575	0
28	20241016	184800	96029224	1575	1575	1575	1575	0
29	20241016	184700	96029224	1575	1575	1575	1575	0
30	20241016	184600	96029224	1575	1575	1575	1575	0
31	20241016	184500	96029224	1575	1575	1575	1575	0
32	20241016	184400	96029224	1575	1575	1575	1575	103
33	20241016	184300	96029224	1575	1575	1575	1575	0
34	20241016	184200	96029224	1575	1575	1575	1575	0
35	20241016	184100	96029224	1575	1575	1575	1575	0
36	20241016	184000	96029224	1575	1575	1575	1575	0
37	20241016	183900	96029224	1575	1575	1575	1575	0
38	20241016	183800	96029224	1575	1575	1575	1575	0
39	20241016	183700	96029224	1575	1575	1575	1575	0
40	20241016	183600	96029224	1575	1575	1575	1575	0
41	20241016	183500	96029224	1575	1575	1575	1575	0
42	20241016	183400	96029224	1575	1575	1575	1575	0
43	20241016	183300	96029224	1575	1575	1575	1575	0
44	20241016	183200	96029224	1575	1575	1575	1575	0
45	20241016	183100	96029224	1575	1575	1575	1575	0
46	20241016	183000	96029224	1575	1575	1575	1575	0
47	20241016	182900	96029224	1575	1575	1575	1575	0
48	20241016	182800	96029224	1575	1575	1575	1575	0
49	20241016	182700	96029224	1575	1575	1575	1575	0
50	20241016	182600	96029224	1575	1575	1575	1575	0
51	20241016	182500	96029224	1575	1575	1575	1575	0
52	20241016	182400	96029224	1575	1575	1575	1575	0
53	20241016	182300	96029224	1575	1575	1575	1575	0
54	20241016	182200	96029224	1575	1575	1575	1575	0
55	20241016	182100	96029224	1575	1575	1575	1575	0
56	20241016	182000	96029224	1575	1575	1575	1575	0
57	20241016	181900	96029224	1575	1575	1575	1575	0
58	20241016	181800	96029224	1575	1575	1575	1575	0
59	20241016	181700	96029224	1575	1575	1575	1575	0
60	20241016	181600	96029224	1575	1575	1575	1575	0
61	20241016	181500	96029224	1575	1575	1575	1575	0
62	20241016	181400	96029224	1575	1575	1575	1575	103
63	20241016	181300	96029224	1575	1575	1575	1575	0
64	20241016	181200	96029224	1575	1575	1575	1575	0
65	20241016	181100	96029224	1575	1575	1575	1575	0
66	20241016	181000	96029224	1575	1575	1575	1575	0
67	20241016	180900	96029224	1575	1575	1575	1575	0
68	20241016	180800	96029224	1575	1575	1575	1575	0
69	20241016	180700	96029224	1575	1575	1575	1575	0
70	20241016	180600	96029224	1575	1575	1575	1575	0
71	20241016	180500	96029224	1575	1575	1575	1575	0
72	20241016	180400	96029224	1575	1575	1575	1575	0
73	20241016	180300	96029224	1575	1575	1575	1575	0
74	20241016	180200	96029224	1575	1575	1575	1575	0
75	20241016	180100	96029224	1575	1575	1575	1575	0
76	20241016	180000	96029224	1575	1575	1575	1575	0
77	20241016	175900	96029224	1575	1575	1575	1575	0
78	20241016	175800	96029224	1575	1575	1575	1575	0
79	20241016	175700	96029224	1575	1575	1575	1575	0
80	20241016	175600	96029224	1575	1575	1575	1575	0
81	20241016	175500	96029224	1575	1575	1575	1575	0
82	20241016	175400	96029224	1575	1575	1575	1575	0
83	20241016	175300	96029224	1575	1575	1575	1575	0
84	20241016	175200	96029224	1575	1575	1575	1575	0
85	20241016	175100	96029224	1575	1575	1575	1575	0
86	20241016	175000	96029224	1575	1575	1575	1575	0
87	20241016	174900	96029224	1575	1575	1575	1575	0
88	20241016	174800	96029224	1575	1575	1575	1575	0
89	20241016	174700	96029224	1575	1575	1575	1575	0
90	20241016	174600	96029224	1575	1575	1575	1575	0
91	20241016	174500	96029224	1575	1575	1575	1575	0
92	20241016	174400	96029224	1575	1575	1575	1575	103
93	20241016	174300	96029224	1575	1575	1575	1575	0
94	20241016	174200	96029224	1575	1575	1575	1575	0
95	20241016	174100	96029224	1575	1575	1575	1575	0
96	20241016	174000	96029224	1575	1575	1575	1575	0
97	20241016	173900	96029224	1575	1575	1575	1575	0
98	20241016	173800	96029224	1575	1575	1575	1575	0
99	20241016	173700	96029224	1575	1575	1575	1575	0
100	20241016	173600	96029224	1575	1575	1575	1575	0
101	20241016	173500	96029224	1575	1575	1575	1575	0
102	20241016	173400	96029224	1575	1575	1575	1575	0
103	20241016	173300	96029224	1575	1575	1575	1575	0
104	20241016	173200	96029224	1575	1575	1575	1575	0
105	20241016	173100	96029224	1575	1575	1575	1575	0
106	20241016	173000	96029224	1575	1575	1575	1575	0
107	20241016	172900	96029224	1575	1575	1575	1575	0
108	20241016	172800	96029224	1575	1575	1575	1575	0
109	20241016	172700	96029224	1575	1575	1575	1575	0
110	20241016	172600	96029224	1575	1575	1575	1575	0
111	20241016	172500	96029224	1575	1575	1575	1575	0
112	20241016	172400	96029224	1575	1575	1575	1575	0
113	20241016	172300	96029224	1575	1575	1575	1575	0
114	20241016	172200	96029224	1575	1575	1575	1575	0
115	20241016	172100	96029224	1575	1575	1575	1575	0
116	20241016	172000	96029224	1575	1575	1575	1575	0
117	20241016	171900	96029224	1575	1575	1575	1575	0
118	20241016	171800	96029224	1575	1575	1575	1575	0
119	20241016	171700	96029224	1575	1575	1575	1575	0
120	20241016	171600	96029224	1575	1575	1575	1575	0
121	20241016	171500	96029224	1575	1575	1575	1575	0
122	20241016	171400	96029224	1575	1575	1575	1575	103
123	20241016	171300	96029224	1575	1575	1575	1575	0
124	20241016	171200	96029224	1575	1575	1575	1575	0
125	20241016	171100	96029224	1575	1575	1575	1575	0
126	20241016	171000	96029224	1575	1575	1575	1575	0
127	20241016	170900	96029224	1575	1575	1575	1575	0
128	20241016	170800	96029224	1575	1575	1575	1575	0
129	20241016	170700	96029224	1575	1575	1575	1575	0
130	20241016	170600	96029224	1575	1575	1575	1575	0
131	20241016	170500	96029224	1575	1575	1575	1575	0
132	20241016	170400	96029224	1575	1575	1575	1575	0
133	20241016	170300	96029224	1575	1575	1575	1575	0
134	20241016	170200	96029224	1575	1575	1575	1575	0
135	20241016	170100	96029224	1575	1575	1575	1575	0
136	20241016	170000	96029224	1575	1575	1575	1575	0
137	20241016	165900	96029224	1575	1575	1575	1575	0
138	20241016	165800	96029224	1575	1575	1575	1575	0
139	20241016	165700	96029224	1575	1575	1575	1575	0
140	20241016	165600	96029224	1575	1575	1575	1575	0
141	20241016	165500	96029224	1575	1575	1575	1575	0
142	20241016	165400	96029224	1575	1575	1575	1575	0
143	20241016	165300	96029224	1575	1575	1575	1575	0
144	20241016	165200	96029224	1575	1575	1575	1575	0
145	20241016	165100	96029224	1575	1575	1575	1575	0
146	20241016	165000	96029224	1575	1575	1575	1575	0
147	20241016	164900	96029224	1575	1575	1575	1575	0
148	20241016	164800	96029224	1575	1575	1575	1575	0
149	20241016	164700	96029224	1575	1575	1575	1575	0
150	20241016	164600	96029224	1575	1575	1575	1575	0
151	20241016	164500	96029224	1575	1575	1575	1575	0
152	20241016	164400	96029224	1575	1575	1575	1575	103
153	20241016	164300	96029224	1575	1575	1575	1575	0
154	20241016	164200	96029224	1575	1575	1575	1575	0
155	20241016	164100	96029224	1575	1575	1575	1575	0
156	20241016	164000	96029224	1575	1575	1575	1575	0
157	20241016	163900	96029224	1575	1575	1575	1575	0
158	20241016	163800	96029224	1575	1575	1575	1575	0
159	20241016	163700	96029224	1575	1575	1575	1575	0
160	20241016	163600	96029224	1575	1575	1575	1575	0
161	20241016	163500	96029224	1575	1575	1575	1575	0
162	20241016	163400	96029224	1575	1575	1575	1575	0
163	20241016	163300	96029224	1575	1575	1575	1575	0
164	20241016	163200	96029224	1575	1575	1575	1575	0
165	20241016	163100	96029224	1575	1575	1575	1575	0
166	20241016	163000	96029224	1575	1575	1575	1575	0
167	20241016	162900	96029224	1575	1575	1575	1575	0
168	20241016	162800	96029224	1575	1575	1575	1575	0
169	20241016	162700	96029224	1575	1575	1575	1575	0
170	20241016	162600	96029224	1575	1575	1575	1575	0
171	20241016	162500	96029224	1575	1575	1575	1575	0
172	20241016	162400	96029224	1575	1575	1575	1575	0
173	20241016	162300	96029224	1575	1575	1575	1575	0
174	20241016	162200	96029224	1575	1575	1575	1575	0
175	20241016	162100	96029224	1575	1575	1575	1575	0
176	20241016	162000	96029224	1575	1575	1575	1575	0
177	20241016	161900	96029224	1575	1575	1575	1575	0
178	20241016	161800	96029224	1575	1575	1575	1575	0
179	20241016	161700	96029224	1575	1575	1575	1575	0
180	20241016	161600	96029224	1575	1575	1575	1575	0
181	20241016	161500	96029224	1575	1575	1575	1575	0
182	20241016	161400	96029224	1575	1575	1575	1575	103
183	20241016	161300	96029224	1575	1575	1575	1575	0
184	20241016	161200	96029224	1575	1575	1575	1575	0
185	20241016	161100	96029224	1575	1575	1575	1575	0
186	20241016	161000	96029224	1575	1575	1575	1575	0
187	20241016	160900	96029224	1575	1575	1575	1575	0
188	20241016	160800	96029224	1575	1575	1575	1575	0
189	20241016	160700	96029224	1575	1575	1575	1575	0
190	20241016	160600	96029224	1575	1575	1575	1575	0
191	20241016	160500	96029224	1575	1575	1575	1575	0
192	20241016	160400	96029224	1575	1575	1575	1575	0
193	20241016	160300	96029224	1575	1575	1575	1575	0
194	20241016	160200	96029224	1575	1575	1575	1575	0
195	20241016	160100	96029224	1575	1575	1575	1575	0
196	20241016	160000	96029224	1575	1575	1575	1575	0
197	20241016	155900	96029224	1575	1575	1575	1575	0
198	20241016	155800	96029224	1575	1575	1575	1575	0
199	20241016	155700	96029224	1575	1575	1575	1575	0
200	20241016	155600	96029224	1575	1575	1575	1575	0
201	20241016	155500	96029224	1575	1575	1575	1575	0
202	20241016	155400	96029224	1575	1575	1575	1575	0
203	20241016	155300	96029224	1575	1575	1575	1575	0
204	20241016	155200	96029224	1575	1575	1575	1575	0
205	20241016	155100	96029224	1575	1575	1575	1575	0
206	20241016	155000	96029224	1575	1575	1575	1575	0
207	20241016	154900	96029224	1575	1575	1575	1575	0
208	20241016	154800	96029224	1575	1575	1575	1575	0
209	20241016	154700	96029224	1575	1575	1575	1575	0
210	20241016	154600	96029224	1575	1575	1575	1575	0
211	20241016	154500	96029224	1575	1575	1575	1575	0
212	20241016	154400	96029224	1575	1575	1575	1575	103
213	20241016	154300	96029224	1575	1575	1575	1575	0
214	20241016	154200	96029224	1575	1575	1575	1575	0
215	20241016	154100	96029224	1575	1575	1575	1575	0
216	20241016	154000	96029224	1575	1575	1575	1575	0
217	20241016	153900	96029224	1575	1575	1575	1575	0
218	20241016	153800	96029224	1575	1575	1575	1575	0
219	20241016	153700	96029224	1575	1575	1575	1575	0
220	20241016	153600	96029224	1575	1575	1575	1575	0
221	20241016	153500	96029224	1575	1575	1575	1575	0
222	20241016	153400	96029224	1575	1575	1575	1575	0
223	20241016	153300	96029224	1575	1575	1575	1575	0
224	20241016	153200	96029224	1575	1575	1575	1575	0
225	20241016	153100	96029224	1575	1575	1575	1575	0
226	20241016	153000	96029224	1575	1575	1575	1575	103
227	20241016	152900	95866999	1575	1575	1575	1575	0
228	20241016	152800	95866999	1575	1575	1575	1575	0
229	20241016	152700	95866999	1575	1575	1575	1575	0
230	20241016	152600	95866999	1575	1575	1575	1575	0
231	20241016	152500	95866999	1575	1575	1575	1575	0
232	20241016	152400	95866999	1575	1575	1575	1575	0
233	20241016	152300	95866999	1575	1575	1575	1575	0
234	20241016	152200	95866999	1575	1575	1575	1575	0
235	20241016	152100	95866999	1575	1575	1575	1575	0
236	20241016	152000	95866999	1575	1575	1575	1575	0
237	20241016	151900	95866999	1575	1575	1575	1575	0
238	20241016	151800	95866999	1575	1575	1575	1575	0
239	20241016	151700	95866999	1575	1575	1575	1575	0
240	20241016	151600	95866999	1575	1575	1575	1575	0
241	20241016	151500	95866999	1575	1575	1575	1575	0
242	20241016	151400	95866999	1575	1575	1575	1575	0
243	20241016	151300	95866999	1575	1575	1575	1575	1
244	20241016	151200	95865424	1575	1575	1575	1575	0
245	20241016	151100	95865424	1575	1575	1575	1575	0
246	20241016	151000	95865424	1575	1575	1575	1575	0
247	20241016	150900	95865424	1575	1575	1575	1575	0
248	20241016	150800	95865424	1575	1575	1575	1575	0
249	20241016	150700	95865424	1575	1575	1575	1575	0
250	20241016	150600	95865424	1575	1575	1575	1575	0
251	20241016	150500	95865424	1575	1575	1575	1575	0
252	20241016	150400	95865424	1575	1575	1575	1575	0
253	20241016	150300	95865424	1575	1575	1575	1575	0
254	20241016	150200	95865424	1575	1575	1575	1575	0
255	20241016	150100	95865424	1575	1575	1575	1575	0
256	20241016	150000	95865424	1575	1575	1575	1575	0
257	20241016	145900	95865424	1575	1575	1575	1575	0
258	20241016	145800	95865424	1575	1575	1575	1575	0
259	20241016	145700	95865424	1575	1575	1575	1575	0
260	20241016	145600	95865424	1575	1575	1575	1575	0
261	20241016	145500	95865424	1575	1575	1575	1575	0
262	20241016	145400	95865424	1575	1575	1575	1575	0
263	20241016	145300	95865424	1575	1575	1575	1575	2
264	20241016	145200	95862274	1575	1575	1575	1575	0
265	20241016	145100	95862274	1575	1575	1575	1575	4
266	20241016	145000	95855974	1575	1575	1575	1575	0
267	20241016	144900	95855974	1575	1575	1575	1575	7
268	20241016	144800	95844949	1575	1575	1575	1575	0
269	20241016	144700	95844949	1575	1575	1575	1575	0
270	20241016	144600	95844949	1575	1575	1575	1575	0
271	20241016	144500	95844949	1575	1575	1575	1575	0
272	20241016	144400	95844949	1575	1575	1575	1575	104
273	20241016	144300	95681149	1575	1575	1575	1575	0
274	20241016	144200	95681149	1575	1575	1575	1575	0
275	20241016	144100	95681149	1575	1575	1575	1575	0
276	20241016	144000	95681149	1575	1575	1575	1575	0
277	20241016	143900	95681149	1575	1575	1575	1575	0
278	20241016	143800	95681149	1575	1575	1575	1575	4
279	20241016	143700	95674849	1575	1575	1575	1575	7
280	20241016	143600	95663824	1575	1575	1575	1575	0
281	20241016	143500	95663824	1575	1575	1575	1575	0
282	20241016	143400	95663824	1575	1575	1575	1575	0
283	20241016	143300	95663824	1575	1575	1575	1575	0
284	20241016	143200	95663824	1575	1575	1575	1575	103
285	20241016	143100	95501599	1575	1575	1575	1575	0
286	20241016	143000	95501599	1575	1575	1575	1575	0
287	20241016	142900	95501599	1575	1575	1575	1575	0
288	20241016	142800	95501599	1575	1575	1575	1575	0
289	20241016	142700	95501599	1575	1575	1575	1575	8
290	20241016	142600	95488999	1575	1575	1575	1575	0
291	20241016	142500	95488999	1575	1575	1575	1575	4
292	20241016	142400	95482699	1572	1572	1572	1572	0
293	20241016	142300	95482699	1572	1572	1572	1572	0
294	20241016	142200	95482699	1572	1572	1572	1572	435
295	20241016	142100	94798879	1573	1573	1573	1573	0
296	20241016	142000	94798879	1573	1573	1573	1573	1
297	20241016	141900	94797306	1570	1570	1570	1570	5
298	20241016	141800	94789456	1576	1576	1576	1576	0
299	20241016	141700	94789456	1576	1576	1576	1576	0
300	20241016	141600	94789456	1576	1576	1576	1576	0
301	20241016	141500	94789456	1576	1576	1576	1576	0
302	20241016	141400	94789456	1576	1576	1576	1576	0
303	20241016	141300	94789456	1576	1576	1576	1576	0
304	20241016	141200	94789456	1576	1576	1576	1576	5
305	20241016	141100	94781576	1576	1576	1576	1576	0
306	20241016	141000	94781576	1576	1576	1576	1576	0
307	20241016	140900	94781576	1576	1576	1576	1576	0
308	20241016	140800	94781576	1576	1576	1576	1576	0
309	20241016	140700	94781576	1576	1576	1576	1576	0
310	20241016	140600	94781576	1576	1576	1576	1576	0
311	20241016	140500	94781576	1576	1576	1576	1576	0
312	20241016	140400	94781576	1576	1576	1576	1576	0
313	20241016	140300	94781576	1576	1576	1576	1576	0
314	20241016	140200	94781576	1576	1576	1576	1576	0
315	20241016	140100	94781576	1576	1576	1576	1576	4000
316	20241016	140000	88477576	1568	1569	1569	1568	100
317	20241016	135900	88320770	1576	1576	1576	1576	5
318	20241016	135800	88312890	1578	1578	1578	1578	0
319	20241016	135700	88312890	1578	1578	1578	1578	0
320	20241016	135600	88312890	1578	1578	1578	1578	0
321	20241016	135500	88312890	1578	1578	1578	1578	0
322	20241016	135400	88312890	1578	1578	1578	1578	0
323	20241016	135300	88312890	1578	1578	1578	1578	0
324	20241016	135200	88312890	1578	1578	1578	1578	0
325	20241016	135100	88312890	1578	1578	1578	1578	0
326	20241016	135000	88312890	1578	1578	1578	1578	0
327	20241016	134900	88312890	1578	1578	1578	1578	0
328	20241016	134800	88312890	1578	1578	1578	1578	0
329	20241016	134700	88312890	1578	1578	1578	1578	0
330	20241016	134600	88312890	1578	1578	1578	1578	70
331	20241016	134500	88202430	1577	1577	1577	1577	378
332	20241016	134400	87606324	1577	1577	1577	1577	0
333	20241016	134300	87606324	1577	1577	1577	1577	1
334	20241016	134200	87604747	1577	1577	1577	1577	0
335	20241016	134100	87604747	1577	1577	1577	1577	0
336	20241016	134000	87604747	1577	1578	1578	1577	214
337	20241016	133900	87267168	1580	1580	1580	1580	0
338	20241016	133800	87267168	1580	1580	1580	1580	0
339	20241016	133700	87267168	1580	1580	1580	1580	0
340	20241016	133600	87267168	1580	1580	1580	1580	86
341	20241016	133500	87131288	1580	1580	1580	1580	0
342	20241016	133400	87131288	1580	1580	1580	1580	0
343	20241016	133300	87131288	1580	1580	1580	1580	5
344	20241016	133200	87123388	1580	1580	1580	1580	0
345	20241016	133100	87123388	1580	1580	1580	1580	0
346	20241016	133000	87123388	1580	1580	1580	1580	0
347	20241016	132900	87123388	1580	1580	1580	1580	0
348	20241016	132800	87123388	1580	1582	1582	1580	3237
349	20241016	132700	82008628	1583	1583	1583	1583	0
350	20241016	132600	82008628	1583	1583	1583	1583	10
351	20241016	132500	81992798	1583	1583	1583	1583	0
352	20241016	132400	81992798	1583	1582	1583	1582	147
353	20241016	132300	81760243	1582	1582	1582	1582	0
354	20241016	132200	81760243	1582	1582	1582	1582	0
355	20241016	132100	81760243	1582	1582	1582	1582	0
356	20241016	132000	81760243	1582	1582	1582	1582	5
357	20241016	131900	81752333	1582	1581	1582	1581	111
358	20241016	131800	81576831	1581	1580	1581	1580	143
359	20241016	131700	81350877	1580	1580	1580	1580	0
360	20241016	131600	81350877	1580	1580	1580	1580	0
361	20241016	131500	81350877	1580	1580	1580	1580	0
362	20241016	131400	81350877	1580	1580	1580	1580	0
363	20241016	131300	81350877	1580	1580	1580	1580	0
364	20241016	131200	81350877	1580	1580	1580	1580	0
365	20241016	131100	81350877	1580	1580	1580	1580	1
366	20241016	131000	81349297	1578	1578	1578	1578	50
367	20241016	130900	81270397	1580	1580	1580	1580	0
368	20241016	130800	81270397	1580	1580	1580	1580	0
369	20241016	130700	81270397	1580	1580	1580	1580	5
370	20241016	130600	81262497	1580	1580	1580	1580	0
371	20241016	130500	81262497	1580	1580	1580	1580	0
372	20241016	130400	81262497	1580	1580	1580	1580	0
373	20241016	130300	81262497	1580	1580	1580	1580	2
374	20241016	130200	81259337	1577	1578	1578	1577	555
375	20241016	130100	80384060	1579	1579	1579	1579	0
376	20241016	130000	80384060	1579	1579	1579	1579	0
377	20241016	125900	80384060	1579	1579	1579	1579	0
378	20241016	125800	80384060	1579	1579	1579	1579	0
379	20241016	125700	80384060	1579	1579	1579	1579	0
380	20241016	125600	80384060	1579	1579	1579	1579	0
381	20241016	125500	80384060	1579	1579	1579	1579	0
382	20241016	125400	80384060	1579	1578	1579	1578	63
383	20241016	125300	80284641	1578	1578	1578	1578	0
384	20241016	125200	80284641	1578	1578	1578	1578	0
385	20241016	125100	80284641	1578	1577	1578	1577	2
386	20241016	125000	80281486	1577	1577	1577	1577	0
387	20241016	124900	80281486	1577	1577	1577	1577	0
388	20241016	124800	80281486	1577	1577	1577	1577	0
389	20241016	124700	80281486	1577	1577	1577	1577	50
390	20241016	124600	80202636	1576	1576	1576	1576	0
391	20241016	124500	80202636	1576	1576	1576	1576	0
392	20241016	124400	80202636	1576	1576	1576	1576	447
393	20241016	124300	79498164	1578	1578	1578	1578	0
394	20241016	124200	79498164	1578	1578	1578	1578	0
395	20241016	124100	79498164	1578	1578	1578	1578	5
396	20241016	124000	79490274	1578	1578	1578	1578	0
397	20241016	123900	79490274	1578	1578	1578	1578	10
398	20241016	123800	79474494	1578	1578	1578	1578	0
399	20241016	123700	79474494	1578	1578	1578	1578	0
400	20241016	123600	79474494	1578	1576	1578	1576	224
401	20241016	123500	79121467	1576	1576	1576	1576	1043
402	20241016	123400	77477699	1576	1576	1576	1576	2
403	20241016	123300	77474547	1575	1575	1575	1575	0
404	20241016	123200	77474547	1575	1575	1575	1575	0
405	20241016	123100	77474547	1575	1575	1575	1575	0
406	20241016	123000	77474547	1575	1575	1575	1575	394
407	20241016	122900	76853997	1575	1575	1575	1575	0
408	20241016	122800	76853997	1575	1575	1575	1575	5
409	20241016	122700	76846122	1575	1575	1575	1575	0
410	20241016	122600	76846122	1575	1575	1575	1575	0
411	20241016	122500	76846122	1575	1575	1575	1575	0
412	20241016	122400	76846122	1575	1575	1575	1575	0
413	20241016	122300	76846122	1575	1575	1575	1575	0
414	20241016	122200	76846122	1575	1575	1575	1575	1
415	20241016	122100	76844547	1567	1567	1567	1567	0
416	20241016	122000	76844547	1567	1567	1567	1567	0
417	20241016	121900	76844547	1567	1568	1568	1567	922
418	20241016	121800	75398989	1575	1575	1575	1575	0
419	20241016	121700	75398989	1575	1575	1575	1575	0
420	20241016	121600	75398989	1575	1575	1575	1575	0
421	20241016	121500	75398989	1575	1575	1575	1575	5
422	20241016	121400	75391114	1575	1575	1575	1575	0
423	20241016	121300	75391114	1575	1575	1575	1575	0
424	20241016	121200	75391114	1575	1575	1575	1575	0
425	20241016	121100	75391114	1575	1575	1575	1575	0
426	20241016	121000	75391114	1575	1575	1575	1575	0
427	20241016	120900	75391114	1575	1575	1575	1575	0
428	20241016	120800	75391114	1575	1575	1575	1575	0
429	20241016	120700	75391114	1575	1575	1575	1575	0
430	20241016	120600	75391114	1575	1575	1575	1575	0
431	20241016	120500	75391114	1575	1575	1575	1575	0
432	20241016	120400	75391114	1575	1575	1575	1575	0
433	20241016	120300	75391114	1575	1575	1575	1575	0
434	20241016	120200	75391114	1575	1575	1575	1575	5
435	20241016	120100	75383239	1575	1575	1575	1575	0
436	20241016	120000	75383239	1575	1575	1575	1575	0
437	20241016	115900	75383239	1575	1575	1575	1575	0
438	20241016	115800	75383239	1575	1573	1575	1573	500
439	20241016	115700	74596698	1568	1568	1568	1568	0
440	20241016	115600	74596698	1568	1568	1568	1568	0
441	20241016	115500	74596698	1568	1568	1568	1568	3
442	20241016	115400	74591994	1568	1568	1573	1568	97
443	20241016	115300	74439893	1568	1568	1568	1568	82
444	20241016	115200	74311317	1568	1568	1568	1568	85
445	20241016	115100	74178037	1574	1567	1574	1567	90
446	20241016	115000	74037000	1567	1567	1567	1567	92
447	20241016	114900	73892836	1575	1575	1575	1575	5
448	20241016	114800	73884961	1567	1574	1576	1567	99
449	20241016	114700	73729776	1567	1567	1567	1567	95
450	20241016	114600	73580911	1574	1574	1574	1574	0
451	20241016	114500	73580911	1574	1574	1574	1574	0
452	20241016	114400	73580911	1574	1574	1574	1574	0
453	20241016	114300	73580911	1574	1574	1574	1574	0
454	20241016	114200	73580911	1574	1574	1574	1574	0
455	20241016	114100	73580911	1574	1574	1574	1574	0
456	20241016	114000	73580911	1574	1574	1574	1574	0
457	20241016	113900	73580911	1574	1574	1574	1574	0
458	20241016	113800	73580911	1574	1574	1574	1574	0
459	20241016	113700	73580911	1574	1574	1574	1574	0
460	20241016	113600	73580911	1574	1574	1574	1574	5
461	20241016	113500	73573041	1573	1573	1573	1573	0
462	20241016	113400	73573041	1573	1573	1573	1573	0
463	20241016	113300	73573041	1573	1573	1573	1573	0
464	20241016	113200	73573041	1573	1573	1573	1573	191
465	20241016	113100	73272598	1573	1573	1573	1573	0
466	20241016	113000	73272598	1573	1573	1573	1573	0
467	20241016	112900	73272598	1573	1573	1573	1573	0
468	20241016	112800	73272598	1573	1573	1573	1573	0
469	20241016	112700	73272598	1573	1573	1573	1573	0
470	20241016	112600	73272598	1573	1573	1573	1573	0
471	20241016	112500	73272598	1573	1573	1573	1573	0
472	20241016	112400	73272598	1573	1573	1573	1573	0
473	20241016	112300	73272598	1573	1573	1573	1573	5
474	20241016	112200	73264733	1573	1573	1573	1573	0
475	20241016	112100	73264733	1573	1573	1573	1573	0
476	20241016	112000	73264733	1573	1573	1573	1573	0
477	20241016	111900	73264733	1573	1573	1573	1573	0
478	20241016	111800	73264733	1573	1573	1573	1573	0
479	20241016	111700	73264733	1573	1573	1573	1573	0
480	20241016	111600	73264733	1573	1573	1573	1573	0
481	20241016	111500	73264733	1573	1573	1573	1573	0
482	20241016	111400	73264733	1573	1573	1573	1573	0
483	20241016	111300	73264733	1573	1573	1573	1573	0
484	20241016	111200	73264733	1573	1573	1573	1573	0
485	20241016	111100	73264733	1573	1573	1573	1573	0
486	20241016	111000	73264733	1573	1573	1573	1573	5
487	20241016	110900	73256868	1574	1574	1574	1574	0
488	20241016	110800	73256868	1574	1574	1574	1574	0
489	20241016	110700	73256868	1574	1574	1574	1574	0
490	20241016	110600	73256868	1574	1574	1574	1574	0
491	20241016	110500	73256868	1574	1560	1574	1560	3471
492	20241016	110400	67800342	1560	1560	1560	1560	0
493	20241016	110300	67800342	1560	1560	1560	1560	0
494	20241016	110200	67800342	1560	1560	1560	1560	0
495	20241016	110100	67800342	1560	1560	1560	1560	0
496	20241016	110000	67800342	1560	1560	1560	1560	0
497	20241016	105900	67800342	1560	1560	1560	1560	0
498	20241016	105800	67800342	1560	1560	1560	1560	0
499	20241016	105700	67800342	1560	1560	1560	1560	5
500	20241016	105600	67792542	1560	1560	1560	1560	0
501	20241016	105500	67792542	1560	1560	1560	1560	0
502	20241016	105400	67792542	1560	1560	1560	1560	0
503	20241016	105300	67792542	1560	1560	1560	1560	0
504	20241016	105200	67792542	1560	1560	1560	1560	0
505	20241016	105100	67792542	1560	1560	1560	1560	0
506	20241016	105000	67792542	1560	1560	1560	1560	0
507	20241016	104900	67792542	1560	1560	1560	1560	0
508	20241016	104800	67792542	1560	1560	1560	1560	0
509	20241016	104700	67792542	1560	1560	1560	1560	0
510	20241016	104600	67792542	1560	1560	1560	1560	1
511	20241016	104500	67790982	1557	1557	1557	1557	43
512	20241016	104400	67724031	1557	1556	1557	1556	870
513	20241016	104300	66369520	1556	1556	1556	1556	0
514	20241016	104200	66369520	1556	1556	1556	1556	0
515	20241016	104100	66369520	1556	1556	1556	1556	1300
516	20241016	104000	64346720	1556	1556	1556	1556	0
517	20241016	103900	64346720	1556	1556	1556	1556	1
518	20241016	103800	64345164	1555	1555	1555	1555	0
519	20241016	103700	64345164	1555	1555	1555	1555	0
520	20241016	103600	64345164	1555	1555	1555	1555	0
521	20241016	103500	64345164	1555	1555	1555	1555	1
522	20241016	103400	64343609	1555	1555	1555	1555	0
523	20241016	103300	64343609	1555	1555	1555	1555	5
524	20241016	103200	64335834	1555	1556	1556	1555	10
525	20241016	103100	64320279	1555	1555	1555	1555	0
526	20241016	103000	64320279	1555	1555	1555	1555	0
527	20241016	102900	64320279	1555	1555	1555	1555	0
528	20241016	102800	64320279	1555	1555	1555	1555	0
529	20241016	102700	64320279	1555	1555	1555	1555	0
530	20241016	102600	64320279	1555	1555	1555	1555	0
531	20241016	102500	64320279	1555	1555	1555	1555	0
532	20241016	102400	64320279	1555	1555	1555	1555	0
533	20241016	102300	64320279	1555	1555	1555	1555	0
534	20241016	102200	64320279	1555	1555	1555	1555	138
535	20241016	102100	64105689	1555	1555	1555	1555	0
536	20241016	102000	64105689	1555	1555	1555	1555	0
537	20241016	101900	64105689	1555	1555	1555	1555	0
538	20241016	101800	64105689	1555	1555	1555	1555	0
539	20241016	101700	64105689	1555	1555	1555	1555	50
540	20241016	101600	64027939	1555	1555	1555	1555	20
541	20241016	101500	63996839	1554	1554	1554	1554	0
542	20241016	101400	63996839	1554	1554	1554	1554	36
543	20241016	101300	63940895	1559	1559	1559	1559	0
544	20241016	101200	63940895	1559	1559	1559	1559	0
545	20241016	101100	63940895	1559	1559	1559	1559	0
546	20241016	101000	63940895	1559	1559	1559	1559	0
547	20241016	100900	63940895	1559	1559	1559	1559	0
548	20241016	100800	63940895	1559	1559	1559	1559	0
549	20241016	100700	63940895	1559	1559	1559	1559	0
550	20241016	100600	63940895	1559	1559	1559	1559	0
551	20241016	100500	63940895	1559	1559	1559	1559	0
552	20241016	100400	63940895	1559	1559	1559	1559	0
553	20241016	100300	63940895	1559	1559	1559	1559	1
554	20241016	100200	63939336	1559	1559	1559	1559	0
555	20241016	100100	63939336	1559	1559	1559	1559	0
556	20241016	100000	63939336	1559	1559	1559	1559	0
557	20241016	095900	63939336	1559	1559	1559	1559	775
558	20241016	095800	62731111	1559	1559	1559	1559	1
559	20241016	095700	62729552	1551	1551	1551	1551	0
560	20241016	095600	62729552	1551	1551	1551	1551	0
561	20241016	095500	62729552	1551	1551	1551	1551	0
562	20241016	095400	62729552	1551	1551	1551	1551	0
563	20241016	095300	62729552	1551	1551	1551	1551	0
564	20241016	095200	62729552	1551	1551	1551	1551	1529
565	20241016	095100	60358073	1551	1550	1551	1550	427
566	20241016	095000	59695797	1551	1551	1551	1551	0
567	20241016	094900	59695797	1551	1551	1551	1551	600
568	20241016	094800	58765197	1551	1553	1553	1551	11997
569	20241016	094700	40152096	1551	1551	1551	1551	0
570	20241016	094600	40152096	1551	1551	1551	1551	0
571	20241016	094500	40152096	1551	1551	1551	1551	0
572	20241016	094400	40152096	1551	1557	1558	1551	5323
573	20241016	094300	31890975	1558	1558	1558	1558	60
574	20241016	094200	31797495	1560	1563	1563	1560	52
575	20241016	094100	31716369	1565	1552	1565	1552	439
576	20241016	094000	31034989	1552	1553	1553	1551	628
577	20241016	093900	30060341	1551	1550	1551	1550	323
578	20241016	093800	29559690	1550	1550	1550	1550	251
579	20241016	093700	29170640	1551	1553	1553	1551	995
580	20241016	093600	27627177	1553	1555	1555	1553	132
581	20241016	093500	27422174	1554	1554	1554	1554	0
582	20241016	093400	27422174	1554	1554	1554	1554	600
583	20241016	093300	26489774	1554	1554	1554	1554	0
584	20241016	093200	26489774	1554	1554	1554	1554	212
585	20241016	093100	26160326	1554	1570	1570	1554	789
586	20241016	093000	24933404	1557	1557	1557	1557	1000
587	20241016	092900	23376404	1557	1559	1559	1557	1216
588	20241016	092800	21482647	1559	1562	1562	1559	500
589	20241016	092700	20702435	1562	1566	1566	1562	1000
590	20241016	092600	19139625	1567	1567	1567	1567	120
591	20241016	092500	18951585	1568	1568	1568	1568	109
592	20241016	092400	18780673	1568	1572	1572	1568	685
593	20241016	092300	17705478	1572	1572	1572	1572	100
594	20241016	092200	17548278	1573	1573	1573	1570	1314
595	20241016	092100	15484130	1574	1574	1574	1574	186
596	20241016	092000	15191366	1574	1575	1575	1574	201
597	20241016	091900	14874792	1575	1575	1575	1575	0
598	20241016	091800	14874792	1575	1577	1577	1575	7032
599	20241016	091700	3799128	1575	1575	1575	1575	1
600	20241016	091600	3797553	1575	1576	1576	1575	162
601	20241016	091500	3542248	1577	1577	1577	1577	0
602	20241016	091400	3542248	1577	1579	1579	1577	156
603	20241016	091300	3296234	1578	1578	1578	1578	5
604	20241016	091200	3288344	1581	1581	1581	1581	0
605	20241016	091100	3288344	1581	1581	1581	1581	0
606	20241016	091000	3288344	1581	1581	1581	1581	0
607	20241016	090900	3288344	1581	1581	1581	1581	0
608	20241016	090800	3288344	1581	1581	1581	1581	0
609	20241016	090700	3288344	1581	1581	1581	1581	0
610	20241016	090600	3288344	1581	1581	1581	1581	0
611	20241016	090500	3288344	1581	1581	1581	1581	5
612	20241016	090400	3280439	1584	1584	1584	1584	0
613	20241016	090300	3280439	1584	1584	1584	1584	0
614	20241016	090200	3280439	1584	1584	1584	1584	0
615	20241016	090100	3280439	1584	1577	1584	1575	1595
616	20241016	090000	766422	1577	1577	1577	1577	486