KissMeData/035890/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	192000	1036003091	1568	1568	1568	1568	1978
3	20241015	191900	1036003091	1568	1568	1568	1568	0
4	20241015	191800	1036003091	1568	1568	1568	1568	0
5	20241015	191700	1036003091	1568	1568	1568	1568	0
6	20241015	191600	1036003091	1568	1568	1568	1568	0
7	20241015	191500	1036003091	1568	1568	1568	1568	0
8	20241015	191400	1036003091	1568	1568	1568	1568	0
9	20241015	191300	1036003091	1568	1568	1568	1568	0
10	20241015	191200	1036003091	1568	1568	1568	1568	0
11	20241015	191100	1036003091	1568	1568	1568	1568	0
12	20241015	191000	1036003091	1568	1568	1568	1568	0
13	20241015	190900	1036003091	1568	1568	1568	1568	0
14	20241015	190800	1036003091	1568	1568	1568	1568	0
15	20241015	190700	1036003091	1568	1568	1568	1568	0
16	20241015	190600	1036003091	1568	1568	1568	1568	0
17	20241015	190500	1036003091	1568	1568	1568	1568	0
18	20241015	190400	1036003091	1568	1568	1568	1568	0
19	20241015	190300	1036003091	1568	1568	1568	1568	0
20	20241015	190200	1036003091	1568	1568	1568	1568	0
21	20241015	190100	1036003091	1568	1568	1568	1568	0
22	20241015	190000	1036003091	1568	1568	1568	1568	0
23	20241015	185900	1036003091	1568	1568	1568	1568	0
24	20241015	185800	1036003091	1568	1568	1568	1568	0
25	20241015	185700	1036003091	1568	1568	1568	1568	0
26	20241015	185600	1036003091	1568	1568	1568	1568	0
27	20241015	185500	1036003091	1568	1568	1568	1568	0
28	20241015	185400	1036003091	1568	1568	1568	1568	0
29	20241015	185300	1036003091	1568	1568	1568	1568	0
30	20241015	185200	1036003091	1568	1568	1568	1568	0
31	20241015	185100	1036003091	1568	1568	1568	1568	0
32	20241015	185000	1036003091	1568	1568	1568	1568	1978
33	20241015	184900	1036003091	1568	1568	1568	1568	0
34	20241015	184800	1036003091	1568	1568	1568	1568	0
35	20241015	184700	1036003091	1568	1568	1568	1568	0
36	20241015	184600	1036003091	1568	1568	1568	1568	0
37	20241015	184500	1036003091	1568	1568	1568	1568	0
38	20241015	184400	1036003091	1568	1568	1568	1568	0
39	20241015	184300	1036003091	1568	1568	1568	1568	0
40	20241015	184200	1036003091	1568	1568	1568	1568	0
41	20241015	184100	1036003091	1568	1568	1568	1568	0
42	20241015	184000	1036003091	1568	1568	1568	1568	0
43	20241015	183900	1036003091	1568	1568	1568	1568	0
44	20241015	183800	1036003091	1568	1568	1568	1568	0
45	20241015	183700	1036003091	1568	1568	1568	1568	0
46	20241015	183600	1036003091	1568	1568	1568	1568	0
47	20241015	183500	1036003091	1568	1568	1568	1568	0
48	20241015	183400	1036003091	1568	1568	1568	1568	0
49	20241015	183300	1036003091	1568	1568	1568	1568	0
50	20241015	183200	1036003091	1568	1568	1568	1568	0
51	20241015	183100	1036003091	1568	1568	1568	1568	0
52	20241015	183000	1036003091	1568	1568	1568	1568	0
53	20241015	182900	1036003091	1568	1568	1568	1568	0
54	20241015	182800	1036003091	1568	1568	1568	1568	0
55	20241015	182700	1036003091	1568	1568	1568	1568	0
56	20241015	182600	1036003091	1568	1568	1568	1568	0
57	20241015	182500	1036003091	1568	1568	1568	1568	0
58	20241015	182400	1036003091	1568	1568	1568	1568	0
59	20241015	182300	1036003091	1568	1568	1568	1568	0
60	20241015	182200	1036003091	1568	1568	1568	1568	0
61	20241015	182100	1036003091	1568	1568	1568	1568	0
62	20241015	182000	1036003091	1568	1568	1568	1568	1978
63	20241015	181900	1036003091	1568	1568	1568	1568	0
64	20241015	181800	1036003091	1568	1568	1568	1568	0
65	20241015	181700	1036003091	1568	1568	1568	1568	0
66	20241015	181600	1036003091	1568	1568	1568	1568	0
67	20241015	181500	1036003091	1568	1568	1568	1568	0
68	20241015	181400	1036003091	1568	1568	1568	1568	0
69	20241015	181300	1036003091	1568	1568	1568	1568	0
70	20241015	181200	1036003091	1568	1568	1568	1568	0
71	20241015	181100	1036003091	1568	1568	1568	1568	0
72	20241015	181000	1036003091	1568	1568	1568	1568	0
73	20241015	180900	1036003091	1568	1568	1568	1568	0
74	20241015	180800	1036003091	1568	1568	1568	1568	0
75	20241015	180700	1036003091	1568	1568	1568	1568	0
76	20241015	180600	1036003091	1568	1568	1568	1568	0
77	20241015	180500	1036003091	1568	1568	1568	1568	0
78	20241015	180400	1036003091	1568	1568	1568	1568	0
79	20241015	180300	1036003091	1568	1568	1568	1568	0
80	20241015	180200	1036003091	1568	1568	1568	1568	0
81	20241015	180100	1036003091	1568	1568	1568	1568	0
82	20241015	180000	1036003091	1568	1568	1568	1568	0
83	20241015	175900	1036003091	1568	1568	1568	1568	0
84	20241015	175800	1036003091	1568	1568	1568	1568	0
85	20241015	175700	1036003091	1568	1568	1568	1568	0
86	20241015	175600	1036003091	1568	1568	1568	1568	0
87	20241015	175500	1036003091	1568	1568	1568	1568	0
88	20241015	175400	1036003091	1568	1568	1568	1568	0
89	20241015	175300	1036003091	1568	1568	1568	1568	0
90	20241015	175200	1036003091	1568	1568	1568	1568	0
91	20241015	175100	1036003091	1568	1568	1568	1568	0
92	20241015	175000	1036003091	1568	1568	1568	1568	1978
93	20241015	174900	1036003091	1568	1568	1568	1568	0
94	20241015	174800	1036003091	1568	1568	1568	1568	0
95	20241015	174700	1036003091	1568	1568	1568	1568	0
96	20241015	174600	1036003091	1568	1568	1568	1568	0
97	20241015	174500	1036003091	1568	1568	1568	1568	0
98	20241015	174400	1036003091	1568	1568	1568	1568	0
99	20241015	174300	1036003091	1568	1568	1568	1568	0
100	20241015	174200	1036003091	1568	1568	1568	1568	0
101	20241015	174100	1036003091	1568	1568	1568	1568	0
102	20241015	174000	1036003091	1568	1568	1568	1568	0
103	20241015	173900	1036003091	1568	1568	1568	1568	0
104	20241015	173800	1036003091	1568	1568	1568	1568	0
105	20241015	173700	1036003091	1568	1568	1568	1568	0
106	20241015	173600	1036003091	1568	1568	1568	1568	0
107	20241015	173500	1036003091	1568	1568	1568	1568	0
108	20241015	173400	1036003091	1568	1568	1568	1568	0
109	20241015	173300	1036003091	1568	1568	1568	1568	0
110	20241015	173200	1036003091	1568	1568	1568	1568	0
111	20241015	173100	1036003091	1568	1568	1568	1568	0
112	20241015	173000	1036003091	1568	1568	1568	1568	0
113	20241015	172900	1036003091	1568	1568	1568	1568	0
114	20241015	172800	1036003091	1568	1568	1568	1568	0
115	20241015	172700	1036003091	1568	1568	1568	1568	0
116	20241015	172600	1036003091	1568	1568	1568	1568	0
117	20241015	172500	1036003091	1568	1568	1568	1568	0
118	20241015	172400	1036003091	1568	1568	1568	1568	0
119	20241015	172300	1036003091	1568	1568	1568	1568	0
120	20241015	172200	1036003091	1568	1568	1568	1568	0
121	20241015	172100	1036003091	1568	1568	1568	1568	0
122	20241015	172000	1036003091	1568	1568	1568	1568	1978
123	20241015	171900	1036003091	1568	1568	1568	1568	0
124	20241015	171800	1036003091	1568	1568	1568	1568	0
125	20241015	171700	1036003091	1568	1568	1568	1568	0
126	20241015	171600	1036003091	1568	1568	1568	1568	0
127	20241015	171500	1036003091	1568	1568	1568	1568	0
128	20241015	171400	1036003091	1568	1568	1568	1568	0
129	20241015	171300	1036003091	1568	1568	1568	1568	0
130	20241015	171200	1036003091	1568	1568	1568	1568	0
131	20241015	171100	1036003091	1568	1568	1568	1568	0
132	20241015	171000	1036003091	1568	1568	1568	1568	0
133	20241015	170900	1036003091	1568	1568	1568	1568	0
134	20241015	170800	1036003091	1568	1568	1568	1568	0
135	20241015	170700	1036003091	1568	1568	1568	1568	0
136	20241015	170600	1036003091	1568	1568	1568	1568	0
137	20241015	170500	1036003091	1568	1568	1568	1568	0
138	20241015	170400	1036003091	1568	1568	1568	1568	0
139	20241015	170300	1036003091	1568	1568	1568	1568	0
140	20241015	170200	1036003091	1568	1568	1568	1568	0
141	20241015	170100	1036003091	1568	1568	1568	1568	0
142	20241015	170000	1036003091	1568	1568	1568	1568	0
143	20241015	165900	1036003091	1568	1568	1568	1568	0
144	20241015	165800	1036003091	1568	1568	1568	1568	0
145	20241015	165700	1036003091	1568	1568	1568	1568	0
146	20241015	165600	1036003091	1568	1568	1568	1568	0
147	20241015	165500	1036003091	1568	1568	1568	1568	0
148	20241015	165400	1036003091	1568	1568	1568	1568	0
149	20241015	165300	1036003091	1568	1568	1568	1568	0
150	20241015	165200	1036003091	1568	1568	1568	1568	0
151	20241015	165100	1036003091	1568	1568	1568	1568	0
152	20241015	165000	1036003091	1568	1568	1568	1568	1978
153	20241015	164900	1036003091	1568	1568	1568	1568	0
154	20241015	164800	1036003091	1568	1568	1568	1568	0
155	20241015	164700	1036003091	1568	1568	1568	1568	0
156	20241015	164600	1036003091	1568	1568	1568	1568	0
157	20241015	164500	1036003091	1568	1568	1568	1568	0
158	20241015	164400	1036003091	1568	1568	1568	1568	0
159	20241015	164300	1036003091	1568	1568	1568	1568	0
160	20241015	164200	1036003091	1568	1568	1568	1568	0
161	20241015	164100	1036003091	1568	1568	1568	1568	0
162	20241015	164000	1036003091	1568	1568	1568	1568	0
163	20241015	163900	1036003091	1568	1568	1568	1568	0
164	20241015	163800	1036003091	1568	1568	1568	1568	0
165	20241015	163700	1036003091	1568	1568	1568	1568	0
166	20241015	163600	1036003091	1568	1568	1568	1568	0
167	20241015	163500	1036003091	1568	1568	1568	1568	0
168	20241015	163400	1036003091	1568	1568	1568	1568	0
169	20241015	163300	1036003091	1568	1568	1568	1568	0
170	20241015	163200	1036003091	1568	1568	1568	1568	0
171	20241015	163100	1036003091	1568	1568	1568	1568	0
172	20241015	163000	1036003091	1568	1568	1568	1568	0
173	20241015	162900	1036003091	1568	1568	1568	1568	0
174	20241015	162800	1036003091	1568	1568	1568	1568	0
175	20241015	162700	1036003091	1568	1568	1568	1568	0
176	20241015	162600	1036003091	1568	1568	1568	1568	0
177	20241015	162500	1036003091	1568	1568	1568	1568	0
178	20241015	162400	1036003091	1568	1568	1568	1568	0
179	20241015	162300	1036003091	1568	1568	1568	1568	0
180	20241015	162200	1036003091	1568	1568	1568	1568	0
181	20241015	162100	1036003091	1568	1568	1568	1568	0
182	20241015	162000	1036003091	1568	1568	1568	1568	1978
183	20241015	161900	1036003091	1568	1568	1568	1568	0
184	20241015	161800	1036003091	1568	1568	1568	1568	0
185	20241015	161700	1036003091	1568	1568	1568	1568	0
186	20241015	161600	1036003091	1568	1568	1568	1568	0
187	20241015	161500	1036003091	1568	1568	1568	1568	0
188	20241015	161400	1036003091	1568	1568	1568	1568	0
189	20241015	161300	1036003091	1568	1568	1568	1568	0
190	20241015	161200	1036003091	1568	1568	1568	1568	0
191	20241015	161100	1036003091	1568	1568	1568	1568	0
192	20241015	161000	1036003091	1568	1568	1568	1568	0
193	20241015	160900	1036003091	1568	1568	1568	1568	0
194	20241015	160800	1036003091	1568	1568	1568	1568	0
195	20241015	160700	1036003091	1568	1568	1568	1568	0
196	20241015	160600	1036003091	1568	1568	1568	1568	0
197	20241015	160500	1036003091	1568	1568	1568	1568	0
198	20241015	160400	1036003091	1568	1568	1568	1568	0
199	20241015	160300	1036003091	1568	1568	1568	1568	0
200	20241015	160200	1036003091	1568	1568	1568	1568	0
201	20241015	160100	1036003091	1568	1568	1568	1568	0
202	20241015	160000	1036003091	1568	1568	1568	1568	0
203	20241015	155900	1036003091	1568	1568	1568	1568	0
204	20241015	155800	1036003091	1568	1568	1568	1568	0
205	20241015	155700	1036003091	1568	1568	1568	1568	0
206	20241015	155600	1036003091	1568	1568	1568	1568	0
207	20241015	155500	1036003091	1568	1568	1568	1568	0
208	20241015	155400	1036003091	1568	1568	1568	1568	0
209	20241015	155300	1036003091	1568	1568	1568	1568	0
210	20241015	155200	1036003091	1568	1568	1568	1568	0
211	20241015	155100	1036003091	1568	1568	1568	1568	0
212	20241015	155000	1036003091	1568	1568	1568	1568	1978
213	20241015	154900	1036003091	1568	1568	1568	1568	0
214	20241015	154800	1036003091	1568	1568	1568	1568	0
215	20241015	154700	1036003091	1568	1568	1568	1568	0
216	20241015	154600	1036003091	1568	1568	1568	1568	0
217	20241015	154500	1036003091	1568	1568	1568	1568	0
218	20241015	154400	1036003091	1568	1568	1568	1568	0
219	20241015	154300	1036003091	1568	1568	1568	1568	0
220	20241015	154200	1036003091	1568	1568	1568	1568	0
221	20241015	154100	1036003091	1568	1568	1568	1568	0
222	20241015	154000	1036003091	1568	1568	1568	1568	0
223	20241015	153900	1036003091	1568	1568	1568	1568	0
224	20241015	153800	1036003091	1568	1568	1568	1568	0
225	20241015	153700	1036003091	1568	1568	1568	1568	0
226	20241015	153600	1036003091	1568	1568	1568	1568	0
227	20241015	153500	1036003091	1568	1568	1568	1568	0
228	20241015	153400	1036003091	1568	1568	1568	1568	0
229	20241015	153300	1036003091	1568	1568	1568	1568	0
230	20241015	153200	1036003091	1568	1568	1568	1568	0
231	20241015	153100	1036003091	1568	1568	1568	1568	0
232	20241015	153000	1036003091	1568	1568	1568	1568	1978
233	20241015	152900	1032901587	1566	1566	1566	1566	0
234	20241015	152800	1032901587	1566	1566	1566	1566	0
235	20241015	152700	1032901587	1566	1566	1566	1566	0
236	20241015	152600	1032901587	1566	1566	1566	1566	0
237	20241015	152500	1032901587	1566	1566	1566	1566	0
238	20241015	152400	1032901587	1566	1566	1566	1566	0
239	20241015	152300	1032901587	1566	1566	1566	1566	0
240	20241015	152200	1032901587	1566	1566	1566	1566	0
241	20241015	152100	1032901587	1566	1566	1566	1566	0
242	20241015	152000	1032901587	1566	1566	1566	1566	0
243	20241015	151900	1032901587	1566	1565	1566	1565	3327
244	20241015	151800	1027691506	1566	1565	1566	1565	3
245	20241015	151700	1027686810	1565	1566	1566	1565	135
246	20241015	151600	1027475520	1566	1566	1566	1566	5
247	20241015	151500	1027467690	1565	1565	1567	1565	1965
248	20241015	151400	1024392405	1567	1567	1567	1567	624
249	20241015	151300	1023414597	1567	1567	1567	1567	1
250	20241015	151200	1023413030	1565	1565	1565	1565	1443
251	20241015	151100	1021154735	1565	1566	1566	1565	157
252	20241015	151000	1020909019	1567	1567	1567	1567	10
253	20241015	150900	1020893349	1567	1566	1567	1566	3406
254	20241015	150800	1015559552	1566	1565	1566	1565	33
255	20241015	150700	1015507899	1565	1565	1565	1565	52
256	20241015	150600	1015426519	1566	1566	1566	1565	122
257	20241015	150500	1015235468	1565	1565	1565	1565	655
258	20241015	150400	1014210393	1566	1566	1566	1566	0
259	20241015	150300	1014210393	1566	1565	1566	1565	2001
260	20241015	150200	1011078827	1566	1566	1566	1566	0
261	20241015	150100	1011078827	1566	1566	1566	1566	0
262	20241015	150000	1011078827	1566	1566	1566	1566	850
263	20241015	145900	1009747727	1565	1565	1565	1565	0
264	20241015	145800	1009747727	1565	1565	1565	1565	0
265	20241015	145700	1009747727	1565	1565	1565	1565	0
266	20241015	145600	1009747727	1565	1565	1565	1565	540
267	20241015	145500	1008902627	1565	1565	1565	1565	2
268	20241015	145400	1008899497	1566	1565	1566	1565	1001
269	20241015	145300	1007331932	1566	1566	1566	1566	320
270	20241015	145200	1006830812	1565	1565	1565	1565	64
271	20241015	145100	1006730652	1565	1565	1565	1565	0
272	20241015	145000	1006730652	1565	1565	1565	1565	0
273	20241015	144900	1006730652	1565	1565	1565	1565	0
274	20241015	144800	1006730652	1565	1566	1566	1565	2000
275	20241015	144700	1003600638	1565	1565	1565	1565	0
276	20241015	144600	1003600638	1565	1565	1565	1565	0
277	20241015	144500	1003600638	1565	1565	1565	1565	101
278	20241015	144400	1003442573	1565	1565	1565	1565	2
279	20241015	144300	1003439443	1565	1565	1565	1565	0
280	20241015	144200	1003439443	1565	1565	1565	1565	3
281	20241015	144100	1003434748	1566	1565	1566	1565	222
282	20241015	144000	1003087246	1566	1566	1566	1566	0
283	20241015	143900	1003087246	1566	1566	1567	1563	11731
284	20241015	143800	984737781	1566	1563	1566	1563	12249
285	20241015	143700	965569481	1563	1563	1563	1563	20
286	20241015	143600	965538221	1563	1563	1563	1563	1
287	20241015	143500	965536658	1563	1563	1563	1563	366
288	20241015	143400	964964600	1563	1564	1565	1563	3776
289	20241015	143300	959058591	1563	1563	1563	1563	5
290	20241015	143200	959050776	1562	1562	1562	1562	0
291	20241015	143100	959050776	1562	1562	1562	1562	1
292	20241015	143000	959049214	1562	1562	1562	1562	1
293	20241015	142900	959047652	1562	1562	1562	1562	2
294	20241015	142800	959044528	1562	1562	1562	1562	1
295	20241015	142700	959042966	1564	1564	1564	1564	7351
296	20241015	142600	947546002	1565	1564	1565	1564	33
297	20241015	142500	947494358	1564	1564	1564	1564	21
298	20241015	142400	947461514	1564	1564	1564	1564	114
299	20241015	142300	947283218	1565	1565	1565	1565	783
300	20241015	142200	946057823	1565	1565	1565	1565	1026
301	20241015	142100	944452133	1565	1565	1565	1565	34
302	20241015	142000	944398923	1564	1564	1564	1564	2472
303	20241015	141900	940532715	1564	1564	1564	1564	2149
304	20241015	141800	937171679	1564	1564	1564	1564	805
305	20241015	141700	935912659	1564	1563	1564	1563	1000
306	20241015	141600	934348742	1562	1562	1562	1562	50
307	20241015	141500	934270642	1562	1562	1562	1562	66
308	20241015	141400	934167550	1561	1561	1561	1561	0
309	20241015	141300	934167550	1561	1561	1561	1561	0
310	20241015	141200	934167550	1561	1561	1561	1561	0
311	20241015	141100	934167550	1561	1561	1561	1561	5
312	20241015	141000	934159745	1560	1560	1560	1560	37
313	20241015	140900	934102025	1560	1560	1560	1560	7021
314	20241015	140800	923149265	1560	1560	1560	1560	2000
315	20241015	140700	920029265	1559	1559	1559	1559	156
316	20241015	140600	919786061	1559	1559	1559	1559	59
317	20241015	140500	919694080	1559	1559	1559	1558	2024
318	20241015	140400	916538707	1558	1558	1558	1558	0
319	20241015	140300	916538707	1558	1558	1558	1558	820
320	20241015	140200	915261147	1558	1558	1558	1558	5
321	20241015	140100	915253357	1559	1559	1559	1559	4091
322	20241015	140000	908875488	1559	1559	1559	1559	2070
323	20241015	135900	905648358	1559	1559	1559	1559	2032
324	20241015	135800	902480470	1559	1559	1559	1559	0
325	20241015	135700	902480470	1559	1559	1559	1559	3
326	20241015	135600	902475793	1559	1559	1559	1559	892
327	20241015	135500	901085165	1559	1559	1559	1559	0
328	20241015	135400	901085165	1559	1559	1559	1559	110
329	20241015	135300	900913675	1559	1558	1559	1558	1100
330	20241015	135200	899198875	1558	1558	1558	1558	2010
331	20241015	135100	896067295	1558	1558	1560	1558	2005
332	20241015	135000	892943503	1558	1558	1558	1558	0
333	20241015	134900	892943503	1558	1558	1558	1558	5616
334	20241015	134800	884193775	1559	1559	1559	1559	462
335	20241015	134700	883473517	1560	1560	1560	1560	5667
336	20241015	134600	874632997	1561	1563	1563	1561	14784
337	20241015	134500	851538768	1563	1563	1563	1563	1
338	20241015	134400	851537205	1563	1563	1563	1563	50
339	20241015	134300	851459055	1563	1563	1563	1563	1
340	20241015	134200	851457492	1563	1565	1565	1563	882
341	20241015	134100	850077202	1565	1563	1565	1562	3179
342	20241015	134000	845107288	1562	1562	1562	1562	0
343	20241015	133900	845107288	1562	1562	1562	1562	100
344	20241015	133800	844951088	1562	1563	1563	1562	324
345	20241015	133700	844444921	1562	1562	1562	1562	250
346	20241015	133600	844054421	1562	1562	1562	1562	363
347	20241015	133500	843487415	1562	1562	1562	1562	1316
348	20241015	133400	841431823	1565	1562	1565	1562	279
349	20241015	133300	840996022	1560	1560	1560	1560	0
350	20241015	133200	840996022	1560	1560	1560	1560	1648
351	20241015	133100	838425142	1561	1561	1561	1560	768
352	20241015	133000	837226916	1562	1565	1565	1562	33387
353	20241015	132900	784988266	1565	1565	1565	1565	4005
354	20241015	132800	778720441	1565	1566	1566	1565	25183
355	20241015	132700	739309045	1566	1565	1566	1565	49432
356	20241015	132600	661947576	1565	1565	1565	1565	70
357	20241015	132500	661838026	1566	1566	1566	1566	190
358	20241015	132400	661540486	1567	1567	1567	1567	0
359	20241015	132300	661540486	1567	1567	1567	1567	0
360	20241015	132200	661540486	1567	1567	1567	1567	0
361	20241015	132100	661540486	1567	1566	1567	1565	9644
362	20241015	132000	646446110	1565	1565	1565	1565	0
363	20241015	131900	646446110	1565	1565	1565	1565	0
364	20241015	131800	646446110	1565	1566	1566	1565	1958
365	20241015	131700	643381718	1567	1567	1567	1567	389
366	20241015	131600	642772155	1565	1565	1565	1565	0
367	20241015	131500	642772155	1565	1565	1565	1565	100
368	20241015	131400	642615655	1565	1565	1565	1565	23
369	20241015	131300	642579660	1565	1565	1565	1565	0
370	20241015	131200	642579660	1565	1566	1566	1565	10000
371	20241015	131100	626929632	1566	1566	1566	1566	273
372	20241015	131000	626502114	1565	1566	1566	1565	361
373	20241015	130900	625936843	1566	1566	1566	1566	0
374	20241015	130800	625936843	1566	1566	1566	1566	87
375	20241015	130700	625800601	1566	1566	1566	1566	310
376	20241015	130600	625315141	1566	1566	1566	1566	6
377	20241015	130500	625305745	1567	1567	1567	1567	0
378	20241015	130400	625305745	1567	1566	1567	1566	258
379	20241015	130300	624901460	1566	1566	1566	1566	2000
380	20241015	130200	621769460	1567	1567	1567	1567	164
381	20241015	130100	621512472	1567	1566	1567	1566	222
382	20241015	130000	621164599	1567	1566	1567	1566	5
383	20241015	125900	621156767	1566	1566	1566	1566	3032
384	20241015	125800	616408655	1566	1566	1566	1566	3
385	20241015	125700	616403957	1566	1566	1566	1566	1
386	20241015	125600	616402391	1567	1567	1567	1567	0
387	20241015	125500	616402391	1567	1567	1567	1567	0
388	20241015	125400	616402391	1567	1567	1567	1567	0
389	20241015	125300	616402391	1567	1567	1567	1567	0
390	20241015	125200	616402391	1567	1567	1567	1567	0
391	20241015	125100	616402391	1567	1567	1567	1567	78
392	20241015	125000	616280165	1567	1567	1567	1567	380
393	20241015	124900	615684705	1567	1567	1567	1567	211
394	20241015	124800	615354068	1567	1567	1567	1567	100
395	20241015	124700	615197368	1568	1568	1568	1568	0
396	20241015	124600	615197368	1568	1568	1568	1568	0
397	20241015	124500	615197368	1568	1568	1568	1568	5
398	20241015	124400	615189528	1568	1568	1568	1568	2
399	20241015	124300	615186392	1567	1567	1567	1567	0
400	20241015	124200	615186392	1567	1567	1567	1567	88
401	20241015	124100	615048496	1567	1567	1567	1567	0
402	20241015	124000	615048496	1567	1567	1567	1567	1
403	20241015	123900	615046929	1567	1567	1567	1567	11
404	20241015	123800	615029692	1567	1567	1567	1567	12
405	20241015	123700	615010888	1567	1567	1567	1567	2
406	20241015	123600	615007754	1567	1568	1568	1567	1120
407	20241015	123500	613252694	1568	1566	1568	1566	8290
408	20241015	123400	600261033	1566	1566	1566	1566	227
409	20241015	123300	599905551	1567	1566	1567	1566	3106
410	20241015	123200	595041455	1566	1566	1566	1566	0
411	20241015	123100	595041455	1566	1566	1566	1566	257
412	20241015	123000	594638993	1567	1567	1567	1567	2
413	20241015	122900	594635859	1567	1567	1567	1567	0
414	20241015	122800	594635859	1567	1567	1567	1567	1
415	20241015	122700	594634292	1566	1566	1566	1566	1000
416	20241015	122600	593068292	1567	1567	1567	1567	236
417	20241015	122500	592698480	1567	1567	1567	1567	634
418	20241015	122400	591705002	1567	1567	1567	1567	0
419	20241015	122300	591705002	1567	1566	1567	1566	182
420	20241015	122200	591419950	1566	1566	1566	1566	3005
421	20241015	122100	586714120	1567	1567	1567	1567	0
422	20241015	122000	586714120	1567	1567	1567	1567	3
423	20241015	121900	586709419	1568	1567	1568	1567	517
424	20241015	121800	585898780	1568	1568	1568	1568	500
425	20241015	121700	585114780	1568	1568	1568	1568	1
426	20241015	121600	585113212	1568	1568	1568	1566	193
427	20241015	121500	584810714	1566	1566	1566	1566	0
428	20241015	121400	584810714	1566	1566	1566	1566	1951
429	20241015	121300	581755448	1565	1565	1565	1565	1
430	20241015	121200	581753883	1565	1565	1565	1565	5
431	20241015	121100	581746058	1566	1566	1566	1566	389
432	20241015	121000	581136884	1565	1565	1565	1565	0
433	20241015	120900	581136884	1565	1566	1566	1565	300
434	20241015	120800	580667379	1565	1565	1565	1565	0
435	20241015	120700	580667379	1565	1565	1565	1565	0
436	20241015	120600	580667379	1565	1565	1565	1565	0
437	20241015	120500	580667379	1565	1565	1565	1565	0
438	20241015	120400	580667379	1565	1565	1565	1565	0
439	20241015	120300	580667379	1565	1565	1565	1565	0
440	20241015	120200	580667379	1565	1565	1565	1565	51
441	20241015	120100	580587564	1565	1568	1568	1565	2890
442	20241015	120000	576062320	1568	1568	1568	1568	0
443	20241015	115900	576062320	1568	1569	1569	1568	12
444	20241015	115800	576043497	1570	1570	1570	1570	0
445	20241015	115700	576043497	1570	1570	1570	1570	6006
446	20241015	115600	566614077	1570	1570	1571	1570	9
447	20241015	115500	566599946	1570	1570	1570	1570	150
448	20241015	115400	566364446	1571	1571	1571	1571	401
449	20241015	115300	565734475	1571	1570	1571	1570	5763
450	20241015	115200	556685599	1570	1570	1570	1570	3939
451	20241015	115100	550501369	1568	1568	1568	1568	110
452	20241015	115000	550328889	1568	1567	1569	1567	3850
453	20241015	114900	544292212	1567	1567	1567	1567	75
454	20241015	114800	544174687	1566	1566	1566	1566	142
455	20241015	114700	543952315	1566	1566	1566	1566	706
456	20241015	114600	542846719	1567	1567	1567	1567	0
457	20241015	114500	542846719	1567	1567	1567	1567	86
458	20241015	114400	542711957	1567	1567	1567	1567	320
459	20241015	114300	542210517	1566	1566	1566	1565	1105
460	20241015	114200	540480184	1565	1565	1565	1565	0
461	20241015	114100	540480184	1565	1565	1565	1565	100
462	20241015	114000	540323684	1565	1568	1568	1565	220
463	20241015	113900	539979366	1567	1565	1567	1565	7161
464	20241015	113800	528765403	1565	1565	1565	1565	10136
465	20241015	113700	512902563	1566	1565	1566	1565	2429
466	20241015	113600	509100849	1565	1565	1565	1565	909
467	20241015	113500	507678264	1565	1565	1565	1565	5927
468	20241015	113400	498402509	1565	1565	1565	1565	3106
469	20241015	113300	493541619	1566	1566	1566	1566	0
470	20241015	113200	493541619	1566	1566	1566	1566	0
471	20241015	113100	493541619	1566	1566	1566	1566	419
472	20241015	113000	492885465	1565	1565	1565	1565	0
473	20241015	112900	492885465	1565	1565	1565	1565	0
474	20241015	112800	492885465	1565	1565	1565	1565	0
475	20241015	112700	492885465	1565	1565	1565	1565	25
476	20241015	112600	492846340	1565	1565	1565	1565	0
477	20241015	112500	492846340	1565	1565	1565	1565	840
478	20241015	112400	491531740	1565	1565	1565	1565	0
479	20241015	112300	491531740	1565	1565	1565	1565	1
480	20241015	112200	491530175	1565	1565	1565	1565	0
481	20241015	112100	491530175	1565	1566	1566	1565	110
482	20241015	112000	491357925	1566	1566	1566	1566	7
483	20241015	111900	491346963	1566	1564	1566	1564	1000
484	20241015	111800	489781629	1564	1564	1564	1564	23
485	20241015	111700	489745657	1564	1564	1564	1564	0
486	20241015	111600	489745657	1564	1564	1564	1564	1
487	20241015	111500	489744093	1564	1564	1564	1564	0
488	20241015	111400	489744093	1564	1564	1564	1564	0
489	20241015	111300	489744093	1564	1564	1564	1564	0
490	20241015	111200	489744093	1564	1565	1566	1564	15126
491	20241015	111100	466065086	1565	1565	1565	1565	0
492	20241015	111000	466065086	1565	1565	1565	1565	2071
493	20241015	110900	462823971	1565	1565	1565	1565	8965
494	20241015	110800	448793746	1566	1566	1566	1566	0
495	20241015	110700	448793746	1566	1566	1566	1566	1016
496	20241015	110600	447202690	1567	1567	1567	1567	0
497	20241015	110500	447202690	1567	1566	1567	1566	5191
498	20241015	110400	439071949	1565	1565	1565	1565	85
499	20241015	110300	438938924	1565	1564	1565	1564	8
500	20241015	110200	438926411	1564	1564	1564	1564	3657
501	20241015	110100	433206863	1564	1564	1564	1564	20
502	20241015	110000	433175583	1564	1564	1564	1564	77
503	20241015	105900	433055155	1564	1565	1565	1564	7347
504	20241015	105800	421559038	1566	1565	1566	1565	430
505	20241015	105700	420886087	1565	1565	1565	1565	10
506	20241015	105600	420870437	1565	1566	1566	1565	359
507	20241015	105500	420308598	1565	1565	1565	1565	35
508	20241015	105400	420253823	1567	1567	1567	1567	2244
509	20241015	105300	416737475	1568	1565	1568	1565	8736
510	20241015	105200	403058698	1565	1565	1565	1565	408
511	20241015	105100	402420178	1565	1564	1565	1564	2738
512	20241015	105000	398135211	1566	1564	1566	1564	3548
513	20241015	104900	392585705	1563	1563	1563	1563	6685
514	20241015	104800	382137050	1562	1562	1563	1562	4413
515	20241015	104700	375243575	1562	1562	1562	1562	4091
516	20241015	104600	368853433	1562	1559	1562	1559	6044
517	20241015	104500	359416131	1557	1557	1557	1557	0
518	20241015	104400	359416131	1557	1557	1557	1557	0
519	20241015	104300	359416131	1557	1557	1558	1557	3051
520	20241015	104200	354663223	1557	1561	1561	1557	1889
521	20241015	104100	351721440	1561	1561	1561	1561	1143
522	20241015	104000	349937217	1561	1560	1561	1560	1608
523	20241015	103900	347427179	1561	1561	1563	1561	11948
524	20241015	103800	328770470	1561	1557	1561	1557	20265
525	20241015	103700	297173526	1556	1556	1556	1555	2157
526	20241015	103600	293817246	1556	1553	1556	1553	6910
527	20241015	103500	283073467	1552	1552	1552	1552	0
528	20241015	103400	283073467	1552	1552	1552	1552	0
529	20241015	103300	283073467	1552	1552	1552	1552	0
530	20241015	103200	283073467	1552	1552	1552	1552	60
531	20241015	103100	282980347	1551	1550	1551	1550	1600
532	20241015	103000	280498849	1551	1551	1551	1546	828
533	20241015	102900	279214626	1551	1549	1551	1549	4812
534	20241015	102800	271756915	1549	1544	1549	1544	9087
535	20241015	102700	257691751	1544	1542	1544	1542	1176
536	20241015	102600	255877238	1542	1542	1542	1542	0
537	20241015	102500	255877238	1542	1542	1542	1542	0
538	20241015	102400	255877238	1542	1542	1542	1542	0
539	20241015	102300	255877238	1542	1542	1542	1542	0
540	20241015	102200	255877238	1542	1542	1542	1542	124
541	20241015	102100	255686030	1542	1542	1542	1542	846
542	20241015	102000	254381498	1541	1541	1541	1541	0
543	20241015	101900	254381498	1541	1541	1541	1541	0
544	20241015	101800	254381498	1541	1541	1541	1541	1123
545	20241015	101700	252650955	1542	1542	1542	1542	0
546	20241015	101600	252650955	1542	1542	1542	1542	3033
547	20241015	101500	247974069	1542	1542	1542	1542	1
548	20241015	101400	247972527	1542	1542	1542	1542	0
549	20241015	101300	247972527	1542	1542	1542	1542	18
550	20241015	101200	247944771	1542	1542	1542	1542	272
551	20241015	101100	247525347	1542	1542	1542	1542	0
552	20241015	101000	247525347	1542	1543	1543	1542	2001
553	20241015	100900	244438805	1542	1543	1543	1542	118
554	20241015	100800	244256816	1543	1543	1543	1543	269
555	20241015	100700	243841749	1543	1544	1544	1543	7325
556	20241015	100600	232533518	1545	1547	1547	1545	3891
557	20241015	100500	226520792	1547	1547	1547	1547	1
558	20241015	100400	226519245	1547	1548	1548	1547	172
559	20241015	100300	226253138	1548	1547	1548	1547	23
560	20241015	100200	226217552	1547	1547	1548	1547	115
561	20241015	100100	226039646	1547	1547	1547	1547	0
562	20241015	100000	226039646	1547	1547	1547	1547	2751
563	20241015	095900	221783849	1547	1547	1547	1547	0
564	20241015	095800	221783849	1547	1547	1547	1547	4955
565	20241015	095700	214118464	1547	1547	1547	1547	0
566	20241015	095600	214118464	1547	1547	1547	1547	126
567	20241015	095500	213923542	1547	1547	1547	1547	0
568	20241015	095400	213923542	1547	1546	1547	1546	1082
569	20241015	095300	212249770	1546	1546	1546	1546	0
570	20241015	095200	212249770	1546	1546	1546	1545	4674
571	20241015	095100	205026450	1546	1546	1546	1546	100
572	20241015	095000	204871850	1546	1546	1546	1546	0
573	20241015	094900	204871850	1546	1547	1547	1545	4029
574	20241015	094800	198642195	1547	1551	1551	1547	14317
575	20241015	094700	176456107	1551	1551	1551	1551	1
576	20241015	094600	176454556	1554	1554	1554	1554	200
577	20241015	094500	176143756	1554	1554	1554	1554	0
578	20241015	094400	176143756	1554	1554	1554	1554	0
579	20241015	094300	176143756	1554	1554	1554	1554	1
580	20241015	094200	176142202	1554	1554	1554	1554	124
581	20241015	094100	175949506	1554	1554	1554	1554	14
582	20241015	094000	175927750	1552	1553	1553	1552	3620
583	20241015	093900	170307841	1553	1554	1554	1553	937
584	20241015	093800	168852557	1555	1556	1556	1555	372
585	20241015	093700	168274095	1556	1556	1556	1556	91
586	20241015	093600	168132499	1556	1556	1557	1556	136
587	20241015	093500	167920881	1556	1556	1556	1556	101
588	20241015	093400	167763725	1557	1557	1557	1556	1239
589	20241015	093300	165834652	1557	1560	1560	1557	46
590	20241015	093200	165762969	1560	1560	1560	1558	1361
591	20241015	093100	163639921	1560	1557	1560	1556	20117
592	20241015	093000	132300428	1557	1557	1557	1557	165
593	20241015	092900	132043523	1555	1555	1555	1555	1122
594	20241015	092800	130298813	1555	1555	1557	1555	4325
595	20241015	092700	123569310	1555	1552	1555	1552	3981
596	20241015	092600	117382310	1552	1553	1553	1552	3611
597	20241015	092500	111774882	1553	1554	1554	1553	1319
598	20241015	092400	109726466	1554	1552	1554	1552	1745
599	20241015	092300	107017719	1552	1552	1552	1552	600
600	20241015	092200	106086519	1552	1551	1552	1551	5257
601	20241015	092100	97928455	1551	1551	1551	1551	4
602	20241015	092000	97922251	1551	1552	1552	1550	3717
603	20241015	091900	92160780	1550	1550	1550	1550	345
604	20241015	091800	91626030	1550	1547	1550	1547	13228
605	20241015	091700	71136793	1547	1544	1547	1544	2186
606	20241015	091600	67756240	1545	1545	1545	1545	4
607	20241015	091500	67750060	1544	1544	1544	1544	5901
608	20241015	091400	58638916	1544	1542	1544	1542	1708
609	20241015	091300	56003914	1542	1540	1542	1540	290
610	20241015	091200	55556764	1540	1540	1540	1540	0
611	20241015	091100	55556764	1540	1549	1549	1540	1849
612	20241015	091000	52707612	1552	1552	1552	1552	0
613	20241015	090900	52707612	1552	1552	1552	1552	0
614	20241015	090800	52707612	1552	1550	1552	1550	506
615	20241015	090700	51923300	1550	1552	1552	1550	730
616	20241015	090600	50791394	1552	1555	1555	1550	3587
617	20241015	090500	45224085	1553	1550	1553	1550	4412
618	20241015	090400	38372664	1550	1548	1550	1547	8261
619	20241015	090300	25583749	1548	1547	1548	1547	6448
620	20241015	090200	15607782	1544	1543	1544	1543	626
621	20241015	090100	14641854	1541	1540	1541	1535	874
622	20241015	090000	13298254	1540	1533	1540	1533	8673