KissMeData/014190/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	190000	170499261	1600	1600	1600	1600	2014
3	20241011	185900	170499261	1600	1600	1600	1600	0
4	20241011	185800	170499261	1600	1600	1600	1600	0
5	20241011	185700	170499261	1600	1600	1600	1600	0
6	20241011	185600	170499261	1600	1600	1600	1600	0
7	20241011	185500	170499261	1600	1600	1600	1600	0
8	20241011	185400	170499261	1600	1600	1600	1600	0
9	20241011	185300	170499261	1600	1600	1600	1600	0
10	20241011	185200	170499261	1600	1600	1600	1600	0
11	20241011	185100	170499261	1600	1600	1600	1600	0
12	20241011	185000	170499261	1600	1600	1600	1600	0
13	20241011	184900	170499261	1600	1600	1600	1600	0
14	20241011	184800	170499261	1600	1600	1600	1600	0
15	20241011	184700	170499261	1600	1600	1600	1600	0
16	20241011	184600	170499261	1600	1600	1600	1600	0
17	20241011	184500	170499261	1600	1600	1600	1600	0
18	20241011	184400	170499261	1600	1600	1600	1600	0
19	20241011	184300	170499261	1600	1600	1600	1600	0
20	20241011	184200	170499261	1600	1600	1600	1600	0
21	20241011	184100	170499261	1600	1600	1600	1600	0
22	20241011	184000	170499261	1600	1600	1600	1600	0
23	20241011	183900	170499261	1600	1600	1600	1600	0
24	20241011	183800	170499261	1600	1600	1600	1600	0
25	20241011	183700	170499261	1600	1600	1600	1600	0
26	20241011	183600	170499261	1600	1600	1600	1600	0
27	20241011	183500	170499261	1600	1600	1600	1600	0
28	20241011	183400	170499261	1600	1600	1600	1600	0
29	20241011	183300	170499261	1600	1600	1600	1600	0
30	20241011	183200	170499261	1600	1600	1600	1600	0
31	20241011	183100	170499261	1600	1600	1600	1600	0
32	20241011	183000	170499261	1600	1600	1600	1600	2014
33	20241011	182900	170499261	1600	1600	1600	1600	0
34	20241011	182800	170499261	1600	1600	1600	1600	0
35	20241011	182700	170499261	1600	1600	1600	1600	0
36	20241011	182600	170499261	1600	1600	1600	1600	0
37	20241011	182500	170499261	1600	1600	1600	1600	0
38	20241011	182400	170499261	1600	1600	1600	1600	0
39	20241011	182300	170499261	1600	1600	1600	1600	0
40	20241011	182200	170499261	1600	1600	1600	1600	0
41	20241011	182100	170499261	1600	1600	1600	1600	0
42	20241011	182000	170499261	1600	1600	1600	1600	0
43	20241011	181900	170499261	1600	1600	1600	1600	0
44	20241011	181800	170499261	1600	1600	1600	1600	0
45	20241011	181700	170499261	1600	1600	1600	1600	0
46	20241011	181600	170499261	1600	1600	1600	1600	0
47	20241011	181500	170499261	1600	1600	1600	1600	0
48	20241011	181400	170499261	1600	1600	1600	1600	0
49	20241011	181300	170499261	1600	1600	1600	1600	0
50	20241011	181200	170499261	1600	1600	1600	1600	0
51	20241011	181100	170499261	1600	1600	1600	1600	0
52	20241011	181000	170499261	1600	1600	1600	1600	0
53	20241011	180900	170499261	1600	1600	1600	1600	0
54	20241011	180800	170499261	1600	1600	1600	1600	0
55	20241011	180700	170499261	1600	1600	1600	1600	0
56	20241011	180600	170499261	1600	1600	1600	1600	0
57	20241011	180500	170499261	1600	1600	1600	1600	0
58	20241011	180400	170499261	1600	1600	1600	1600	0
59	20241011	180300	170499261	1600	1600	1600	1600	0
60	20241011	180200	170499261	1600	1600	1600	1600	0
61	20241011	180100	170499261	1600	1600	1600	1600	0
62	20241011	180000	170499261	1600	1600	1600	1600	2014
63	20241011	175900	170499261	1600	1600	1600	1600	0
64	20241011	175800	170499261	1600	1600	1600	1600	0
65	20241011	175700	170499261	1600	1600	1600	1600	0
66	20241011	175600	170499261	1600	1600	1600	1600	0
67	20241011	175500	170499261	1600	1600	1600	1600	0
68	20241011	175400	170499261	1600	1600	1600	1600	0
69	20241011	175300	170499261	1600	1600	1600	1600	0
70	20241011	175200	170499261	1600	1600	1600	1600	0
71	20241011	175100	170499261	1600	1600	1600	1600	0
72	20241011	175000	170499261	1600	1600	1600	1600	0
73	20241011	174900	170499261	1600	1600	1600	1600	0
74	20241011	174800	170499261	1600	1600	1600	1600	0
75	20241011	174700	170499261	1600	1600	1600	1600	0
76	20241011	174600	170499261	1600	1600	1600	1600	0
77	20241011	174500	170499261	1600	1600	1600	1600	0
78	20241011	174400	170499261	1600	1600	1600	1600	0
79	20241011	174300	170499261	1600	1600	1600	1600	0
80	20241011	174200	170499261	1600	1600	1600	1600	0
81	20241011	174100	170499261	1600	1600	1600	1600	0
82	20241011	174000	170499261	1600	1600	1600	1600	0
83	20241011	173900	170499261	1600	1600	1600	1600	0
84	20241011	173800	170499261	1600	1600	1600	1600	0
85	20241011	173700	170499261	1600	1600	1600	1600	0
86	20241011	173600	170499261	1600	1600	1600	1600	0
87	20241011	173500	170499261	1600	1600	1600	1600	0
88	20241011	173400	170499261	1600	1600	1600	1600	0
89	20241011	173300	170499261	1600	1600	1600	1600	0
90	20241011	173200	170499261	1600	1600	1600	1600	0
91	20241011	173100	170499261	1600	1600	1600	1600	0
92	20241011	173000	170499261	1600	1600	1600	1600	2014
93	20241011	172900	170499261	1600	1600	1600	1600	0
94	20241011	172800	170499261	1600	1600	1600	1600	0
95	20241011	172700	170499261	1600	1600	1600	1600	0
96	20241011	172600	170499261	1600	1600	1600	1600	0
97	20241011	172500	170499261	1600	1600	1600	1600	0
98	20241011	172400	170499261	1600	1600	1600	1600	0
99	20241011	172300	170499261	1600	1600	1600	1600	0
100	20241011	172200	170499261	1600	1600	1600	1600	0
101	20241011	172100	170499261	1600	1600	1600	1600	0
102	20241011	172000	170499261	1600	1600	1600	1600	0
103	20241011	171900	170499261	1600	1600	1600	1600	0
104	20241011	171800	170499261	1600	1600	1600	1600	0
105	20241011	171700	170499261	1600	1600	1600	1600	0
106	20241011	171600	170499261	1600	1600	1600	1600	0
107	20241011	171500	170499261	1600	1600	1600	1600	0
108	20241011	171400	170499261	1600	1600	1600	1600	0
109	20241011	171300	170499261	1600	1600	1600	1600	0
110	20241011	171200	170499261	1600	1600	1600	1600	0
111	20241011	171100	170499261	1600	1600	1600	1600	0
112	20241011	171000	170499261	1600	1600	1600	1600	0
113	20241011	170900	170499261	1600	1600	1600	1600	0
114	20241011	170800	170499261	1600	1600	1600	1600	0
115	20241011	170700	170499261	1600	1600	1600	1600	0
116	20241011	170600	170499261	1600	1600	1600	1600	0
117	20241011	170500	170499261	1600	1600	1600	1600	0
118	20241011	170400	170499261	1600	1600	1600	1600	0
119	20241011	170300	170499261	1600	1600	1600	1600	0
120	20241011	170200	170499261	1600	1600	1600	1600	0
121	20241011	170100	170499261	1600	1600	1600	1600	0
122	20241011	170000	170499261	1600	1600	1600	1600	2014
123	20241011	165900	170499261	1600	1600	1600	1600	0
124	20241011	165800	170499261	1600	1600	1600	1600	0
125	20241011	165700	170499261	1600	1600	1600	1600	0
126	20241011	165600	170499261	1600	1600	1600	1600	0
127	20241011	165500	170499261	1600	1600	1600	1600	0
128	20241011	165400	170499261	1600	1600	1600	1600	0
129	20241011	165300	170499261	1600	1600	1600	1600	0
130	20241011	165200	170499261	1600	1600	1600	1600	0
131	20241011	165100	170499261	1600	1600	1600	1600	0
132	20241011	165000	170499261	1600	1600	1600	1600	0
133	20241011	164900	170499261	1600	1600	1600	1600	0
134	20241011	164800	170499261	1600	1600	1600	1600	0
135	20241011	164700	170499261	1600	1600	1600	1600	0
136	20241011	164600	170499261	1600	1600	1600	1600	0
137	20241011	164500	170499261	1600	1600	1600	1600	0
138	20241011	164400	170499261	1600	1600	1600	1600	0
139	20241011	164300	170499261	1600	1600	1600	1600	0
140	20241011	164200	170499261	1600	1600	1600	1600	0
141	20241011	164100	170499261	1600	1600	1600	1600	0
142	20241011	164000	170499261	1600	1600	1600	1600	0
143	20241011	163900	170499261	1600	1600	1600	1600	0
144	20241011	163800	170499261	1600	1600	1600	1600	0
145	20241011	163700	170499261	1600	1600	1600	1600	0
146	20241011	163600	170499261	1600	1600	1600	1600	0
147	20241011	163500	170499261	1600	1600	1600	1600	0
148	20241011	163400	170499261	1600	1600	1600	1600	0
149	20241011	163300	170499261	1600	1600	1600	1600	0
150	20241011	163200	170499261	1600	1600	1600	1600	0
151	20241011	163100	170499261	1600	1600	1600	1600	0
152	20241011	163000	170499261	1600	1600	1600	1600	2014
153	20241011	162900	170499261	1600	1600	1600	1600	0
154	20241011	162800	170499261	1600	1600	1600	1600	0
155	20241011	162700	170499261	1600	1600	1600	1600	0
156	20241011	162600	170499261	1600	1600	1600	1600	0
157	20241011	162500	170499261	1600	1600	1600	1600	0
158	20241011	162400	170499261	1600	1600	1600	1600	0
159	20241011	162300	170499261	1600	1600	1600	1600	0
160	20241011	162200	170499261	1600	1600	1600	1600	0
161	20241011	162100	170499261	1600	1600	1600	1600	0
162	20241011	162000	170499261	1600	1600	1600	1600	0
163	20241011	161900	170499261	1600	1600	1600	1600	0
164	20241011	161800	170499261	1600	1600	1600	1600	0
165	20241011	161700	170499261	1600	1600	1600	1600	0
166	20241011	161600	170499261	1600	1600	1600	1600	0
167	20241011	161500	170499261	1600	1600	1600	1600	0
168	20241011	161400	170499261	1600	1600	1600	1600	0
169	20241011	161300	170499261	1600	1600	1600	1600	0
170	20241011	161200	170499261	1600	1600	1600	1600	0
171	20241011	161100	170499261	1600	1600	1600	1600	0
172	20241011	161000	170499261	1600	1600	1600	1600	0
173	20241011	160900	170499261	1600	1600	1600	1600	0
174	20241011	160800	170499261	1600	1600	1600	1600	0
175	20241011	160700	170499261	1600	1600	1600	1600	0
176	20241011	160600	170499261	1600	1600	1600	1600	0
177	20241011	160500	170499261	1600	1600	1600	1600	0
178	20241011	160400	170499261	1600	1600	1600	1600	0
179	20241011	160300	170499261	1600	1600	1600	1600	0
180	20241011	160200	170499261	1600	1600	1600	1600	0
181	20241011	160100	170499261	1600	1600	1600	1600	0
182	20241011	160000	170499261	1600	1600	1600	1600	2014
183	20241011	155900	170499261	1600	1600	1600	1600	0
184	20241011	155800	170499261	1600	1600	1600	1600	0
185	20241011	155700	170499261	1600	1600	1600	1600	0
186	20241011	155600	170499261	1600	1600	1600	1600	0
187	20241011	155500	170499261	1600	1600	1600	1600	0
188	20241011	155400	170499261	1600	1600	1600	1600	0
189	20241011	155300	170499261	1600	1600	1600	1600	0
190	20241011	155200	170499261	1600	1600	1600	1600	0
191	20241011	155100	170499261	1600	1600	1600	1600	0
192	20241011	155000	170499261	1600	1600	1600	1600	0
193	20241011	154900	170499261	1600	1600	1600	1600	0
194	20241011	154800	170499261	1600	1600	1600	1600	0
195	20241011	154700	170499261	1600	1600	1600	1600	0
196	20241011	154600	170499261	1600	1600	1600	1600	0
197	20241011	154500	170499261	1600	1600	1600	1600	0
198	20241011	154400	170499261	1600	1600	1600	1600	0
199	20241011	154300	170499261	1600	1600	1600	1600	0
200	20241011	154200	170499261	1600	1600	1600	1600	0
201	20241011	154100	170499261	1600	1600	1600	1600	0
202	20241011	154000	170499261	1600	1600	1600	1600	0
203	20241011	153900	170499261	1600	1600	1600	1600	0
204	20241011	153800	170499261	1600	1600	1600	1600	0
205	20241011	153700	170499261	1600	1600	1600	1600	0
206	20241011	153600	170499261	1600	1600	1600	1600	0
207	20241011	153500	170499261	1600	1600	1600	1600	0
208	20241011	153400	170499261	1600	1600	1600	1600	0
209	20241011	153300	170499261	1600	1600	1600	1600	0
210	20241011	153200	170499261	1600	1600	1600	1600	0
211	20241011	153100	170499261	1600	1600	1600	1600	0
212	20241011	153000	170499261	1600	1600	1600	1600	4028
213	20241011	152900	167276861	1598	1598	1598	1598	0
214	20241011	152800	167276861	1598	1598	1598	1598	0
215	20241011	152700	167276861	1598	1598	1598	1598	0
216	20241011	152600	167276861	1598	1598	1598	1598	0
217	20241011	152500	167276861	1598	1598	1598	1598	0
218	20241011	152400	167276861	1598	1598	1598	1598	0
219	20241011	152300	167276861	1598	1598	1598	1598	0
220	20241011	152200	167276861	1598	1598	1598	1598	0
221	20241011	152100	167276861	1598	1598	1598	1598	0
222	20241011	152000	167276861	1598	1598	1598	1598	0
223	20241011	151900	167276861	1598	1598	1598	1598	139
224	20241011	151800	167054739	1598	1598	1598	1598	1073
225	20241011	151700	165340085	1598	1598	1598	1598	320
226	20241011	151600	164828725	1599	1599	1599	1599	0
227	20241011	151500	164828725	1599	1599	1599	1599	69
228	20241011	151400	164718394	1598	1598	1598	1598	78
229	20241011	151300	164593750	1598	1598	1598	1598	61
230	20241011	151200	164496272	1598	1598	1598	1598	0
231	20241011	151100	164496272	1598	1598	1598	1598	139
232	20241011	151000	164274150	1597	1596	1597	1596	516
233	20241011	150900	163450564	1598	1598	1598	1598	8
234	20241011	150800	163437780	1598	1598	1598	1598	0
235	20241011	150700	163437780	1598	1598	1598	1598	0
236	20241011	150600	163437780	1598	1598	1598	1598	0
237	20241011	150500	163437780	1598	1598	1598	1598	0
238	20241011	150400	163437780	1598	1598	1598	1598	0
239	20241011	150300	163437780	1598	1596	1598	1595	677
240	20241011	150200	162356621	1598	1597	1598	1597	1180
241	20241011	150100	160472158	1597	1597	1597	1597	341
242	20241011	150000	159927581	1597	1597	1597	1597	0
243	20241011	145900	159927581	1597	1597	1597	1597	0
244	20241011	145800	159927581	1597	1597	1597	1597	507
245	20241011	145700	159117902	1597	1597	1597	1597	89
246	20241011	145600	158975769	1597	1598	1598	1597	800
247	20241011	145500	157698162	1598	1598	1598	1598	0
248	20241011	145400	157698162	1598	1598	1598	1598	0
249	20241011	145300	157698162	1598	1598	1598	1598	0
250	20241011	145200	157698162	1598	1598	1598	1598	0
251	20241011	145100	157698162	1598	1598	1598	1598	0
252	20241011	145000	157698162	1598	1598	1598	1598	0
253	20241011	144900	157698162	1598	1598	1598	1598	10
254	20241011	144800	157682182	1598	1598	1598	1598	0
255	20241011	144700	157682182	1598	1598	1598	1598	10
256	20241011	144600	157666202	1597	1597	1597	1597	0
257	20241011	144500	157666202	1597	1597	1597	1597	651
258	20241011	144400	156626555	1597	1597	1597	1597	0
259	20241011	144300	156626555	1597	1597	1597	1597	0
260	20241011	144200	156626555	1597	1597	1597	1596	49
261	20241011	144100	156548321	1596	1596	1596	1596	93
262	20241011	144000	156399893	1596	1596	1596	1596	0
263	20241011	143900	156399893	1596	1596	1596	1596	0
264	20241011	143800	156399893	1596	1596	1596	1596	0
265	20241011	143700	156399893	1596	1597	1597	1596	4715
266	20241011	143600	148872498	1598	1598	1598	1598	0
267	20241011	143500	148872498	1598	1598	1598	1598	0
268	20241011	143400	148872498	1598	1598	1598	1598	0
269	20241011	143300	148872498	1598	1598	1598	1598	118
270	20241011	143200	148683934	1599	1599	1599	1599	18
271	20241011	143100	148655152	1597	1597	1597	1597	0
272	20241011	143000	148655152	1597	1597	1597	1597	0
273	20241011	142900	148655152	1597	1597	1597	1597	0
274	20241011	142800	148655152	1597	1597	1597	1597	0
275	20241011	142700	148655152	1597	1599	1599	1597	633
276	20241011	142600	147643572	1600	1600	1600	1600	0
277	20241011	142500	147643572	1600	1600	1600	1600	0
278	20241011	142400	147643572	1600	1600	1600	1600	0
279	20241011	142300	147643572	1600	1600	1600	1600	0
280	20241011	142200	147643572	1600	1600	1600	1600	0
281	20241011	142100	147643572	1600	1600	1600	1600	312
282	20241011	142000	147144372	1600	1600	1600	1600	0
283	20241011	141900	147144372	1600	1600	1600	1600	0
284	20241011	141800	147144372	1600	1600	1600	1600	11
285	20241011	141700	147126772	1599	1599	1599	1599	0
286	20241011	141600	147126772	1599	1599	1599	1599	0
287	20241011	141500	147126772	1599	1599	1599	1599	0
288	20241011	141400	147126772	1599	1599	1599	1599	0
289	20241011	141300	147126772	1599	1599	1599	1599	48
290	20241011	141200	147050020	1599	1599	1599	1599	0
291	20241011	141100	147050020	1599	1599	1599	1599	109
292	20241011	141000	146875729	1599	1599	1599	1599	206
293	20241011	140900	146546335	1599	1599	1599	1599	150
294	20241011	140800	146306485	1597	1597	1597	1597	0
295	20241011	140700	146306485	1597	1597	1597	1597	0
296	20241011	140600	146306485	1597	1597	1597	1597	0
297	20241011	140500	146306485	1597	1597	1597	1597	0
298	20241011	140400	146306485	1597	1597	1597	1597	250
299	20241011	140300	145907235	1598	1598	1598	1598	0
300	20241011	140200	145907235	1598	1598	1598	1598	0
301	20241011	140100	145907235	1598	1598	1598	1598	88
302	20241011	140000	145766611	1597	1597	1597	1597	0
303	20241011	135900	145766611	1597	1598	1598	1597	591
304	20241011	135800	144822203	1599	1600	1600	1599	2592
305	20241011	135700	140676159	1601	1601	1601	1601	0
306	20241011	135600	140676159	1601	1601	1601	1601	0
307	20241011	135500	140676159	1601	1601	1601	1601	0
308	20241011	135400	140676159	1601	1601	1601	1601	0
309	20241011	135300	140676159	1601	1600	1601	1600	550
310	20241011	135200	139796109	1600	1600	1600	1600	296
311	20241011	135100	139322509	1601	1601	1601	1601	204
312	20241011	135000	138995905	1600	1600	1600	1600	0
313	20241011	134900	138995905	1600	1600	1600	1600	0
314	20241011	134800	138995905	1600	1600	1600	1600	0
315	20241011	134700	138995905	1600	1600	1600	1600	0
316	20241011	134600	138995905	1600	1600	1600	1600	0
317	20241011	134500	138995905	1600	1600	1600	1600	0
318	20241011	134400	138995905	1600	1600	1600	1600	0
319	20241011	134300	138995905	1600	1600	1600	1600	0
320	20241011	134200	138995905	1600	1600	1600	1600	0
321	20241011	134100	138995905	1600	1600	1600	1600	0
322	20241011	134000	138995905	1600	1600	1600	1600	0
323	20241011	133900	138995905	1600	1600	1600	1600	0
324	20241011	133800	138995905	1600	1600	1600	1600	0
325	20241011	133700	138995905	1600	1600	1600	1600	0
326	20241011	133600	138995905	1600	1600	1600	1600	0
327	20241011	133500	138995905	1600	1600	1600	1600	0
328	20241011	133400	138995905	1600	1600	1600	1600	0
329	20241011	133300	138995905	1600	1600	1600	1600	0
330	20241011	133200	138995905	1600	1601	1601	1600	359
331	20241011	133100	138421487	1600	1601	1601	1600	415
332	20241011	133000	137757154	1602	1602	1602	1602	0
333	20241011	132900	137757154	1602	1602	1602	1602	0
334	20241011	132800	137757154	1602	1602	1602	1602	0
335	20241011	132700	137757154	1602	1602	1602	1602	0
336	20241011	132600	137757154	1602	1602	1602	1602	0
337	20241011	132500	137757154	1602	1602	1602	1602	0
338	20241011	132400	137757154	1602	1602	1602	1602	0
339	20241011	132300	137757154	1602	1602	1602	1602	0
340	20241011	132200	137757154	1602	1602	1602	1602	88
341	20241011	132100	137616178	1602	1602	1602	1602	0
342	20241011	132000	137616178	1602	1602	1602	1602	0
343	20241011	131900	137616178	1602	1602	1602	1602	1
344	20241011	131800	137614576	1600	1600	1600	1600	0
345	20241011	131700	137614576	1600	1600	1600	1600	0
346	20241011	131600	137614576	1600	1600	1600	1600	0
347	20241011	131500	137614576	1600	1600	1600	1600	0
348	20241011	131400	137614576	1600	1600	1600	1600	0
349	20241011	131300	137614576	1600	1600	1600	1600	0
350	20241011	131200	137614576	1600	1600	1600	1600	0
351	20241011	131100	137614576	1600	1600	1600	1600	0
352	20241011	131000	137614576	1600	1600	1600	1600	0
353	20241011	130900	137614576	1600	1600	1600	1600	1464
354	20241011	130800	135272176	1600	1600	1600	1600	0
355	20241011	130700	135272176	1600	1601	1601	1600	1084
356	20241011	130600	133537631	1601	1601	1601	1601	0
357	20241011	130500	133537631	1601	1602	1602	1601	48
358	20241011	130400	133460778	1602	1602	1602	1602	0
359	20241011	130300	133460778	1602	1602	1602	1602	0
360	20241011	130200	133460778	1602	1602	1602	1602	0
361	20241011	130100	133460778	1602	1602	1602	1602	0
362	20241011	130000	133460778	1602	1602	1602	1602	0
363	20241011	125900	133460778	1602	1602	1602	1602	0
364	20241011	125800	133460778	1602	1602	1602	1602	254
365	20241011	125700	133053870	1602	1602	1602	1602	0
366	20241011	125600	133053870	1602	1602	1602	1602	0
367	20241011	125500	133053870	1602	1602	1602	1602	1000
368	20241011	125400	131451870	1602	1603	1603	1602	79
369	20241011	125300	131325304	1603	1603	1603	1603	0
370	20241011	125200	131325304	1603	1603	1603	1603	1
371	20241011	125100	131323701	1602	1602	1602	1602	0
372	20241011	125000	131323701	1602	1602	1602	1602	0
373	20241011	124900	131323701	1602	1602	1602	1602	0
374	20241011	124800	131323701	1602	1602	1602	1602	0
375	20241011	124700	131323701	1602	1602	1602	1602	0
376	20241011	124600	131323701	1602	1602	1602	1602	0
377	20241011	124500	131323701	1602	1602	1602	1602	40
378	20241011	124400	131259621	1603	1603	1603	1603	0
379	20241011	124300	131259621	1603	1603	1603	1603	200
380	20241011	124200	130939021	1603	1603	1603	1603	200
381	20241011	124100	130618421	1604	1604	1604	1604	0
382	20241011	124000	130618421	1604	1604	1604	1604	0
383	20241011	123900	130618421	1604	1604	1604	1604	2
384	20241011	123800	130615213	1605	1605	1605	1605	0
385	20241011	123700	130615213	1605	1602	1605	1602	16
386	20241011	123600	130589564	1602	1602	1606	1602	17
387	20241011	123500	130562291	1605	1600	1605	1600	32
388	20241011	123400	130511084	1602	1602	1602	1602	0
389	20241011	123300	130511084	1602	1602	1602	1602	3
390	20241011	123200	130506278	1602	1602	1602	1602	3490
391	20241011	123100	124915298	1602	1602	1602	1602	2500
392	20241011	123000	120910298	1602	1602	1602	1602	0
393	20241011	122900	120910298	1602	1602	1602	1602	99
394	20241011	122800	120751700	1600	1600	1600	1600	700
395	20241011	122700	119631700	1602	1601	1602	1601	33
396	20241011	122600	119578845	1601	1601	1601	1601	0
397	20241011	122500	119578845	1601	1601	1601	1601	19
398	20241011	122400	119548426	1601	1601	1601	1601	0
399	20241011	122300	119548426	1601	1601	1601	1601	0
400	20241011	122200	119548426	1601	1601	1601	1601	0
401	20241011	122100	119548426	1601	1601	1601	1601	8
402	20241011	122000	119535618	1601	1601	1601	1601	12
403	20241011	121900	119516406	1601	1601	1601	1601	0
404	20241011	121800	119516406	1601	1600	1601	1600	562
405	20241011	121700	118617018	1601	1601	1601	1601	11
406	20241011	121600	118599407	1601	1601	1601	1601	239
407	20241011	121500	118216768	1602	1602	1602	1602	0
408	20241011	121400	118216768	1602	1602	1602	1602	0
409	20241011	121300	118216768	1602	1602	1602	1602	1000
410	20241011	121200	116614768	1602	1602	1602	1602	5
411	20241011	121100	116606758	1602	1602	1602	1602	0
412	20241011	121000	116606758	1602	1602	1602	1602	0
413	20241011	120900	116606758	1602	1604	1604	1602	800
414	20241011	120800	115325078	1610	1610	1610	1610	0
415	20241011	120700	115325078	1610	1610	1610	1610	0
416	20241011	120600	115325078	1610	1610	1610	1610	0
417	20241011	120500	115325078	1610	1610	1610	1610	0
418	20241011	120400	115325078	1610	1610	1610	1610	0
419	20241011	120300	115325078	1610	1610	1610	1610	0
420	20241011	120200	115325078	1610	1610	1610	1610	0
421	20241011	120100	115325078	1610	1610	1610	1610	0
422	20241011	120000	115325078	1610	1610	1610	1610	0
423	20241011	115900	115325078	1610	1610	1610	1610	0
424	20241011	115800	115325078	1610	1610	1610	1610	0
425	20241011	115700	115325078	1610	1610	1610	1610	0
426	20241011	115600	115325078	1610	1610	1610	1610	0
427	20241011	115500	115325078	1610	1604	1610	1604	15
428	20241011	115400	115300992	1604	1604	1610	1604	300
429	20241011	115300	114818598	1610	1610	1610	1610	0
430	20241011	115200	114818598	1610	1610	1610	1610	0
431	20241011	115100	114818598	1610	1610	1610	1610	0
432	20241011	115000	114818598	1610	1610	1610	1610	0
433	20241011	114900	114818598	1610	1610	1610	1610	0
434	20241011	114800	114818598	1610	1610	1610	1610	0
435	20241011	114700	114818598	1610	1610	1610	1610	0
436	20241011	114600	114818598	1610	1610	1610	1610	0
437	20241011	114500	114818598	1610	1610	1610	1610	0
438	20241011	114400	114818598	1610	1610	1610	1610	0
439	20241011	114300	114818598	1610	1610	1610	1610	0
440	20241011	114200	114818598	1610	1610	1610	1610	0
441	20241011	114100	114818598	1610	1610	1610	1610	0
442	20241011	114000	114818598	1610	1604	1610	1604	55
443	20241011	113900	114730324	1604	1604	1604	1604	0
444	20241011	113800	114730324	1604	1604	1604	1604	0
445	20241011	113700	114730324	1604	1604	1604	1604	0
446	20241011	113600	114730324	1604	1604	1604	1604	0
447	20241011	113500	114730324	1604	1604	1604	1604	0
448	20241011	113400	114730324	1604	1604	1604	1604	0
449	20241011	113300	114730324	1604	1604	1604	1604	0
450	20241011	113200	114730324	1604	1603	1604	1603	110
451	20241011	113100	114553886	1602	1601	1602	1601	972
452	20241011	113000	112996903	1601	1604	1604	1601	608
453	20241011	112900	112023060	1603	1603	1603	1603	98
454	20241011	112800	111865966	1603	1603	1603	1603	0
455	20241011	112700	111865966	1603	1603	1603	1603	88
456	20241011	112600	111724902	1603	1603	1603	1603	0
457	20241011	112500	111724902	1603	1603	1603	1603	100
458	20241011	112400	111564602	1603	1603	1603	1603	0
459	20241011	112300	111564602	1603	1603	1603	1601	728
460	20241011	112200	110398307	1603	1604	1604	1603	43
461	20241011	112100	110329370	1604	1604	1604	1604	0
462	20241011	112000	110329370	1604	1604	1604	1604	19
463	20241011	111900	110298894	1603	1603	1603	1603	0
464	20241011	111800	110298894	1603	1603	1603	1603	0
465	20241011	111700	110298894	1603	1603	1603	1603	0
466	20241011	111600	110298894	1603	1603	1603	1603	100
467	20241011	111500	110138594	1605	1605	1605	1605	0
468	20241011	111400	110138594	1605	1605	1605	1605	0
469	20241011	111300	110138594	1605	1605	1605	1605	0
470	20241011	111200	110138594	1605	1605	1605	1605	0
471	20241011	111100	110138594	1605	1605	1605	1605	0
472	20241011	111000	110138594	1605	1605	1605	1605	0
473	20241011	110900	110138594	1605	1605	1605	1605	0
474	20241011	110800	110138594	1605	1605	1605	1605	422
475	20241011	110700	109461284	1603	1603	1603	1603	40
476	20241011	110600	109397164	1605	1605	1605	1605	0
477	20241011	110500	109397164	1605	1605	1605	1605	55
478	20241011	110400	109308889	1603	1603	1603	1603	0
479	20241011	110300	109308889	1603	1603	1603	1603	2200
480	20241011	110200	105782289	1603	1606	1606	1603	2350
481	20241011	110100	102013785	1608	1608	1608	1608	0
482	20241011	110000	102013785	1608	1608	1608	1608	0
483	20241011	105900	102013785	1608	1608	1608	1608	0
484	20241011	105800	102013785	1608	1608	1608	1608	0
485	20241011	105700	102013785	1608	1608	1608	1608	10
486	20241011	105600	101997705	1606	1606	1606	1606	0
487	20241011	105500	101997705	1606	1606	1606	1606	36
488	20241011	105400	101939889	1606	1606	1606	1606	0
489	20241011	105300	101939889	1606	1606	1606	1606	0
490	20241011	105200	101939889	1606	1606	1606	1606	0
491	20241011	105100	101939889	1606	1606	1606	1606	0
492	20241011	105000	101939889	1606	1606	1606	1606	0
493	20241011	104900	101939889	1606	1606	1606	1606	0
494	20241011	104800	101939889	1606	1606	1606	1606	3
495	20241011	104700	101935071	1606	1606	1606	1606	13
496	20241011	104600	101914193	1606	1606	1606	1606	92
497	20241011	104500	101766441	1605	1605	1605	1605	203
498	20241011	104400	101440626	1604	1604	1605	1604	1287
499	20241011	104300	99375901	1604	1604	1604	1604	0
500	20241011	104200	99375901	1604	1604	1604	1604	176
501	20241011	104100	99093597	1605	1605	1605	1605	0
502	20241011	104000	99093597	1605	1605	1605	1605	0
503	20241011	103900	99093597	1605	1605	1605	1605	18
504	20241011	103800	99064707	1605	1605	1605	1605	0
505	20241011	103700	99064707	1605	1605	1605	1605	1623
506	20241011	103600	96459792	1605	1605	1605	1605	3500
507	20241011	103500	90842292	1604	1604	1604	1604	557
508	20241011	103400	89948864	1604	1604	1604	1604	0
509	20241011	103300	89948864	1604	1604	1604	1604	400
510	20241011	103200	89307264	1603	1603	1603	1603	0
511	20241011	103100	89307264	1603	1603	1603	1603	15
512	20241011	103000	89283219	1605	1604	1605	1604	1000
513	20241011	102900	87678220	1605	1604	1605	1602	2900
514	20241011	102800	83026313	1603	1603	1603	1603	0
515	20241011	102700	83026313	1603	1605	1605	1603	187
516	20241011	102600	82726499	1605	1605	1605	1605	0
517	20241011	102500	82726499	1605	1605	1605	1605	120
518	20241011	102400	82533899	1605	1605	1605	1605	1884
519	20241011	102300	79510079	1607	1607	1607	1607	0
520	20241011	102200	79510079	1607	1607	1607	1607	20
521	20241011	102100	79477939	1607	1607	1607	1607	0
522	20241011	102000	79477939	1607	1607	1607	1607	10
523	20241011	101900	79461869	1606	1606	1606	1606	6
524	20241011	101800	79452233	1606	1606	1606	1606	850
525	20241011	101700	78087133	1605	1605	1605	1605	159
526	20241011	101600	77831938	1606	1606	1606	1606	25
527	20241011	101500	77791788	1606	1606	1606	1606	100
528	20241011	101400	77631188	1606	1606	1606	1606	80
529	20241011	101300	77502708	1606	1606	1606	1606	71
530	20241011	101200	77388682	1606	1606	1606	1606	0
531	20241011	101100	77388682	1606	1606	1606	1606	0
532	20241011	101000	77388682	1606	1606	1606	1606	20
533	20241011	100900	77356562	1606	1606	1606	1606	0
534	20241011	100800	77356562	1606	1606	1606	1606	5
535	20241011	100700	77348532	1606	1606	1606	1606	5967
536	20241011	100600	67765530	1606	1606	1606	1606	0
537	20241011	100500	67765530	1606	1606	1606	1606	0
538	20241011	100400	67765530	1606	1606	1606	1606	0
539	20241011	100300	67765530	1606	1607	1607	1606	602
540	20241011	100200	66798703	1609	1609	1609	1609	0
541	20241011	100100	66798703	1609	1609	1609	1609	500
542	20241011	100000	65994203	1609	1609	1609	1609	0
543	20241011	095900	65994203	1609	1609	1609	1609	20
544	20241011	095800	65962023	1609	1609	1609	1609	300
545	20241011	095700	65479323	1609	1609	1609	1609	400
546	20241011	095600	64835723	1608	1608	1608	1608	0
547	20241011	095500	64835723	1608	1608	1608	1608	0
548	20241011	095400	64835723	1608	1608	1608	1608	0
549	20241011	095300	64835723	1608	1608	1608	1608	0
550	20241011	095200	64835723	1608	1608	1608	1608	0
551	20241011	095100	64835723	1608	1608	1608	1608	0
552	20241011	095000	64835723	1608	1608	1608	1608	0
553	20241011	094900	64835723	1608	1608	1608	1608	0
554	20241011	094800	64835723	1608	1608	1608	1608	1
555	20241011	094700	64834115	1608	1608	1608	1608	4
556	20241011	094600	64827683	1608	1608	1608	1608	114
557	20241011	094500	64644371	1608	1608	1608	1608	0
558	20241011	094400	64644371	1608	1608	1608	1608	2
559	20241011	094300	64641155	1607	1607	1607	1607	0
560	20241011	094200	64641155	1607	1607	1607	1607	1
561	20241011	094100	64639548	1605	1605	1605	1605	0
562	20241011	094000	64639548	1605	1606	1606	1605	246
563	20241011	093900	64244618	1605	1606	1606	1605	506
564	20241011	093800	63432458	1605	1605	1605	1605	0
565	20241011	093700	63432458	1605	1605	1605	1605	0
566	20241011	093600	63432458	1605	1605	1605	1605	100
567	20241011	093500	63271958	1605	1605	1605	1605	0
568	20241011	093400	63271958	1605	1605	1605	1605	0
569	20241011	093300	63271958	1605	1605	1605	1605	2
570	20241011	093200	63268748	1609	1609	1609	1609	0
571	20241011	093100	63268748	1609	1609	1609	1609	0
572	20241011	093000	63268748	1609	1609	1609	1609	0
573	20241011	092900	63268748	1609	1609	1609	1609	0
574	20241011	092800	63268748	1609	1604	1609	1603	1650
575	20241011	092700	60614484	1609	1606	1609	1606	4
576	20241011	092600	60608051	1603	1603	1603	1603	0
577	20241011	092500	60608051	1603	1604	1604	1603	94
578	20241011	092400	60457277	1603	1603	1603	1603	0
579	20241011	092300	60457277	1603	1603	1603	1603	211
580	20241011	092200	60119044	1602	1602	1602	1602	907
581	20241011	092100	58666030	1602	1602	1602	1602	3
582	20241011	092000	58661224	1602	1602	1602	1602	37
583	20241011	091900	58601950	1602	1602	1602	1602	0
584	20241011	091800	58601950	1602	1599	1602	1599	268
585	20241011	091700	58172967	1599	1599	1600	1599	438
586	20241011	091600	57472594	1602	1600	1602	1599	1883
587	20241011	091500	54459703	1598	1598	1598	1598	53
588	20241011	091400	54375009	1598	1599	1599	1598	138
589	20241011	091300	54154476	1598	1599	1599	1598	1290
590	20241011	091200	52091940	1600	1602	1602	1599	5886
591	20241011	091100	42672985	1603	1603	1603	1603	22
592	20241011	091000	42637719	1602	1602	1602	1602	643
593	20241011	090900	41607633	1601	1603	1603	1601	501
594	20241011	090800	40804915	1605	1606	1606	1605	471
595	20241011	090700	40048841	1607	1606	1607	1606	389
596	20241011	090600	39424106	1606	1605	1606	1605	16
597	20241011	090500	39398425	1606	1605	1606	1605	252
598	20241011	090400	38993846	1605	1605	1605	1604	209
599	20241011	090300	38658492	1611	1611	1611	1611	1010
600	20241011	090200	37031382	1611	1611	1611	1611	56
601	20241011	090100	36941166	1613	1614	1614	1613	1100
602	20241011	090000	35166766	1618	1598	1619	1598	21980