KissMeData/043260/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	192700	454914910	1586	1586	1586	1586	17135
3	20241017	192600	454914910	1586	1586	1586	1586	0
4	20241017	192500	454914910	1586	1586	1586	1586	0
5	20241017	192400	454914910	1586	1586	1586	1586	0
6	20241017	192300	454914910	1586	1586	1586	1586	0
7	20241017	192200	454914910	1586	1586	1586	1586	0
8	20241017	192100	454914910	1586	1586	1586	1586	0
9	20241017	192000	454914910	1586	1586	1586	1586	0
10	20241017	191900	454914910	1586	1586	1586	1586	0
11	20241017	191800	454914910	1586	1586	1586	1586	0
12	20241017	191700	454914910	1586	1586	1586	1586	0
13	20241017	191600	454914910	1586	1586	1586	1586	0
14	20241017	191500	454914910	1586	1586	1586	1586	0
15	20241017	191400	454914910	1586	1586	1586	1586	0
16	20241017	191300	454914910	1586	1586	1586	1586	0
17	20241017	191200	454914910	1586	1586	1586	1586	0
18	20241017	191100	454914910	1586	1586	1586	1586	0
19	20241017	191000	454914910	1586	1586	1586	1586	0
20	20241017	190900	454914910	1586	1586	1586	1586	0
21	20241017	190800	454914910	1586	1586	1586	1586	0
22	20241017	190700	454914910	1586	1586	1586	1586	0
23	20241017	190600	454914910	1586	1586	1586	1586	0
24	20241017	190500	454914910	1586	1586	1586	1586	0
25	20241017	190400	454914910	1586	1586	1586	1586	0
26	20241017	190300	454914910	1586	1586	1586	1586	0
27	20241017	190200	454914910	1586	1586	1586	1586	0
28	20241017	190100	454914910	1586	1586	1586	1586	0
29	20241017	190000	454914910	1586	1586	1586	1586	0
30	20241017	185900	454914910	1586	1586	1586	1586	0
31	20241017	185800	454914910	1586	1586	1586	1586	0
32	20241017	185700	454914910	1586	1586	1586	1586	17135
33	20241017	185600	454914910	1586	1586	1586	1586	0
34	20241017	185500	454914910	1586	1586	1586	1586	0
35	20241017	185400	454914910	1586	1586	1586	1586	0
36	20241017	185300	454914910	1586	1586	1586	1586	0
37	20241017	185200	454914910	1586	1586	1586	1586	0
38	20241017	185100	454914910	1586	1586	1586	1586	0
39	20241017	185000	454914910	1586	1586	1586	1586	0
40	20241017	184900	454914910	1586	1586	1586	1586	0
41	20241017	184800	454914910	1586	1586	1586	1586	0
42	20241017	184700	454914910	1586	1586	1586	1586	0
43	20241017	184600	454914910	1586	1586	1586	1586	0
44	20241017	184500	454914910	1586	1586	1586	1586	0
45	20241017	184400	454914910	1586	1586	1586	1586	0
46	20241017	184300	454914910	1586	1586	1586	1586	0
47	20241017	184200	454914910	1586	1586	1586	1586	0
48	20241017	184100	454914910	1586	1586	1586	1586	0
49	20241017	184000	454914910	1586	1586	1586	1586	0
50	20241017	183900	454914910	1586	1586	1586	1586	0
51	20241017	183800	454914910	1586	1586	1586	1586	0
52	20241017	183700	454914910	1586	1586	1586	1586	0
53	20241017	183600	454914910	1586	1586	1586	1586	0
54	20241017	183500	454914910	1586	1586	1586	1586	0
55	20241017	183400	454914910	1586	1586	1586	1586	0
56	20241017	183300	454914910	1586	1586	1586	1586	0
57	20241017	183200	454914910	1586	1586	1586	1586	0
58	20241017	183100	454914910	1586	1586	1586	1586	0
59	20241017	183000	454914910	1586	1586	1586	1586	0
60	20241017	182900	454914910	1586	1586	1586	1586	0
61	20241017	182800	454914910	1586	1586	1586	1586	0
62	20241017	182700	454914910	1586	1586	1586	1586	17135
63	20241017	182600	454914910	1586	1586	1586	1586	0
64	20241017	182500	454914910	1586	1586	1586	1586	0
65	20241017	182400	454914910	1586	1586	1586	1586	0
66	20241017	182300	454914910	1586	1586	1586	1586	0
67	20241017	182200	454914910	1586	1586	1586	1586	0
68	20241017	182100	454914910	1586	1586	1586	1586	0
69	20241017	182000	454914910	1586	1586	1586	1586	0
70	20241017	181900	454914910	1586	1586	1586	1586	0
71	20241017	181800	454914910	1586	1586	1586	1586	0
72	20241017	181700	454914910	1586	1586	1586	1586	0
73	20241017	181600	454914910	1586	1586	1586	1586	0
74	20241017	181500	454914910	1586	1586	1586	1586	0
75	20241017	181400	454914910	1586	1586	1586	1586	0
76	20241017	181300	454914910	1586	1586	1586	1586	0
77	20241017	181200	454914910	1586	1586	1586	1586	0
78	20241017	181100	454914910	1586	1586	1586	1586	0
79	20241017	181000	454914910	1586	1586	1586	1586	0
80	20241017	180900	454914910	1586	1586	1586	1586	0
81	20241017	180800	454914910	1586	1586	1586	1586	0
82	20241017	180700	454914910	1586	1586	1586	1586	0
83	20241017	180600	454914910	1586	1586	1586	1586	0
84	20241017	180500	454914910	1586	1586	1586	1586	0
85	20241017	180400	454914910	1586	1586	1586	1586	0
86	20241017	180300	454914910	1586	1586	1586	1586	0
87	20241017	180200	454914910	1586	1586	1586	1586	0
88	20241017	180100	454914910	1586	1586	1586	1586	0
89	20241017	180000	454914910	1586	1586	1586	1586	0
90	20241017	175900	454914910	1586	1586	1586	1586	0
91	20241017	175800	454914910	1586	1586	1586	1586	0
92	20241017	175700	454914910	1586	1586	1586	1586	17135
93	20241017	175600	454914910	1586	1586	1586	1586	0
94	20241017	175500	454914910	1586	1586	1586	1586	0
95	20241017	175400	454914910	1586	1586	1586	1586	0
96	20241017	175300	454914910	1586	1586	1586	1586	0
97	20241017	175200	454914910	1586	1586	1586	1586	0
98	20241017	175100	454914910	1586	1586	1586	1586	0
99	20241017	175000	454914910	1586	1586	1586	1586	0
100	20241017	174900	454914910	1586	1586	1586	1586	0
101	20241017	174800	454914910	1586	1586	1586	1586	0
102	20241017	174700	454914910	1586	1586	1586	1586	0
103	20241017	174600	454914910	1586	1586	1586	1586	0
104	20241017	174500	454914910	1586	1586	1586	1586	0
105	20241017	174400	454914910	1586	1586	1586	1586	0
106	20241017	174300	454914910	1586	1586	1586	1586	0
107	20241017	174200	454914910	1586	1586	1586	1586	0
108	20241017	174100	454914910	1586	1586	1586	1586	0
109	20241017	174000	454914910	1586	1586	1586	1586	0
110	20241017	173900	454914910	1586	1586	1586	1586	0
111	20241017	173800	454914910	1586	1586	1586	1586	0
112	20241017	173700	454914910	1586	1586	1586	1586	0
113	20241017	173600	454914910	1586	1586	1586	1586	0
114	20241017	173500	454914910	1586	1586	1586	1586	0
115	20241017	173400	454914910	1586	1586	1586	1586	0
116	20241017	173300	454914910	1586	1586	1586	1586	0
117	20241017	173200	454914910	1586	1586	1586	1586	0
118	20241017	173100	454914910	1586	1586	1586	1586	0
119	20241017	173000	454914910	1586	1586	1586	1586	0
120	20241017	172900	454914910	1586	1586	1586	1586	0
121	20241017	172800	454914910	1586	1586	1586	1586	0
122	20241017	172700	454914910	1586	1586	1586	1586	17135
123	20241017	172600	454914910	1586	1586	1586	1586	0
124	20241017	172500	454914910	1586	1586	1586	1586	0
125	20241017	172400	454914910	1586	1586	1586	1586	0
126	20241017	172300	454914910	1586	1586	1586	1586	0
127	20241017	172200	454914910	1586	1586	1586	1586	0
128	20241017	172100	454914910	1586	1586	1586	1586	0
129	20241017	172000	454914910	1586	1586	1586	1586	0
130	20241017	171900	454914910	1586	1586	1586	1586	0
131	20241017	171800	454914910	1586	1586	1586	1586	0
132	20241017	171700	454914910	1586	1586	1586	1586	0
133	20241017	171600	454914910	1586	1586	1586	1586	0
134	20241017	171500	454914910	1586	1586	1586	1586	0
135	20241017	171400	454914910	1586	1586	1586	1586	0
136	20241017	171300	454914910	1586	1586	1586	1586	0
137	20241017	171200	454914910	1586	1586	1586	1586	0
138	20241017	171100	454914910	1586	1586	1586	1586	0
139	20241017	171000	454914910	1586	1586	1586	1586	0
140	20241017	170900	454914910	1586	1586	1586	1586	0
141	20241017	170800	454914910	1586	1586	1586	1586	0
142	20241017	170700	454914910	1586	1586	1586	1586	0
143	20241017	170600	454914910	1586	1586	1586	1586	0
144	20241017	170500	454914910	1586	1586	1586	1586	0
145	20241017	170400	454914910	1586	1586	1586	1586	0
146	20241017	170300	454914910	1586	1586	1586	1586	0
147	20241017	170200	454914910	1586	1586	1586	1586	0
148	20241017	170100	454914910	1586	1586	1586	1586	0
149	20241017	170000	454914910	1586	1586	1586	1586	0
150	20241017	165900	454914910	1586	1586	1586	1586	0
151	20241017	165800	454914910	1586	1586	1586	1586	0
152	20241017	165700	454914910	1586	1586	1586	1586	17135
153	20241017	165600	454914910	1586	1586	1586	1586	0
154	20241017	165500	454914910	1586	1586	1586	1586	0
155	20241017	165400	454914910	1586	1586	1586	1586	0
156	20241017	165300	454914910	1586	1586	1586	1586	0
157	20241017	165200	454914910	1586	1586	1586	1586	0
158	20241017	165100	454914910	1586	1586	1586	1586	0
159	20241017	165000	454914910	1586	1586	1586	1586	0
160	20241017	164900	454914910	1586	1586	1586	1586	0
161	20241017	164800	454914910	1586	1586	1586	1586	0
162	20241017	164700	454914910	1586	1586	1586	1586	0
163	20241017	164600	454914910	1586	1586	1586	1586	0
164	20241017	164500	454914910	1586	1586	1586	1586	0
165	20241017	164400	454914910	1586	1586	1586	1586	0
166	20241017	164300	454914910	1586	1586	1586	1586	0
167	20241017	164200	454914910	1586	1586	1586	1586	0
168	20241017	164100	454914910	1586	1586	1586	1586	0
169	20241017	164000	454914910	1586	1586	1586	1586	0
170	20241017	163900	454914910	1586	1586	1586	1586	0
171	20241017	163800	454914910	1586	1586	1586	1586	0
172	20241017	163700	454914910	1586	1586	1586	1586	0
173	20241017	163600	454914910	1586	1586	1586	1586	0
174	20241017	163500	454914910	1586	1586	1586	1586	0
175	20241017	163400	454914910	1586	1586	1586	1586	0
176	20241017	163300	454914910	1586	1586	1586	1586	0
177	20241017	163200	454914910	1586	1586	1586	1586	0
178	20241017	163100	454914910	1586	1586	1586	1586	0
179	20241017	163000	454914910	1586	1586	1586	1586	0
180	20241017	162900	454914910	1586	1586	1586	1586	0
181	20241017	162800	454914910	1586	1586	1586	1586	0
182	20241017	162700	454914910	1586	1586	1586	1586	17135
183	20241017	162600	454914910	1586	1586	1586	1586	0
184	20241017	162500	454914910	1586	1586	1586	1586	0
185	20241017	162400	454914910	1586	1586	1586	1586	0
186	20241017	162300	454914910	1586	1586	1586	1586	0
187	20241017	162200	454914910	1586	1586	1586	1586	0
188	20241017	162100	454914910	1586	1586	1586	1586	0
189	20241017	162000	454914910	1586	1586	1586	1586	0
190	20241017	161900	454914910	1586	1586	1586	1586	0
191	20241017	161800	454914910	1586	1586	1586	1586	0
192	20241017	161700	454914910	1586	1586	1586	1586	0
193	20241017	161600	454914910	1586	1586	1586	1586	0
194	20241017	161500	454914910	1586	1586	1586	1586	0
195	20241017	161400	454914910	1586	1586	1586	1586	0
196	20241017	161300	454914910	1586	1586	1586	1586	0
197	20241017	161200	454914910	1586	1586	1586	1586	0
198	20241017	161100	454914910	1586	1586	1586	1586	0
199	20241017	161000	454914910	1586	1586	1586	1586	0
200	20241017	160900	454914910	1586	1586	1586	1586	0
201	20241017	160800	454914910	1586	1586	1586	1586	0
202	20241017	160700	454914910	1586	1586	1586	1586	0
203	20241017	160600	454914910	1586	1586	1586	1586	0
204	20241017	160500	454914910	1586	1586	1586	1586	0
205	20241017	160400	454914910	1586	1586	1586	1586	0
206	20241017	160300	454914910	1586	1586	1586	1586	0
207	20241017	160200	454914910	1586	1586	1586	1586	0
208	20241017	160100	454914910	1586	1586	1586	1586	0
209	20241017	160000	454914910	1586	1586	1586	1586	0
210	20241017	155900	454914910	1586	1586	1586	1586	0
211	20241017	155800	454914910	1586	1586	1586	1586	0
212	20241017	155700	454914910	1586	1586	1586	1586	17135
213	20241017	155600	454914910	1586	1586	1586	1586	0
214	20241017	155500	454914910	1586	1586	1586	1586	0
215	20241017	155400	454914910	1586	1586	1586	1586	0
216	20241017	155300	454914910	1586	1586	1586	1586	0
217	20241017	155200	454914910	1586	1586	1586	1586	0
218	20241017	155100	454914910	1586	1586	1586	1586	0
219	20241017	155000	454914910	1586	1586	1586	1586	0
220	20241017	154900	454914910	1586	1586	1586	1586	0
221	20241017	154800	454914910	1586	1586	1586	1586	0
222	20241017	154700	454914910	1586	1586	1586	1586	0
223	20241017	154600	454914910	1586	1586	1586	1586	0
224	20241017	154500	454914910	1586	1586	1586	1586	0
225	20241017	154400	454914910	1586	1586	1586	1586	0
226	20241017	154300	454914910	1586	1586	1586	1586	0
227	20241017	154200	454914910	1586	1586	1586	1586	0
228	20241017	154100	454914910	1586	1586	1586	1586	0
229	20241017	154000	454914910	1586	1586	1586	1586	0
230	20241017	153900	454914910	1586	1586	1586	1586	0
231	20241017	153800	454914910	1586	1586	1586	1586	0
232	20241017	153700	454914910	1586	1586	1586	1586	0
233	20241017	153600	454914910	1586	1586	1586	1586	0
234	20241017	153500	454914910	1586	1586	1586	1586	0
235	20241017	153400	454914910	1586	1586	1586	1586	0
236	20241017	153300	454914910	1586	1586	1586	1586	0
237	20241017	153200	454914910	1586	1586	1586	1586	0
238	20241017	153100	454914910	1586	1586	1586	1586	0
239	20241017	153000	454914910	1586	1586	1586	1586	17135
240	20241017	152900	427738800	1590	1590	1590	1590	0
241	20241017	152800	427738800	1590	1590	1590	1590	0
242	20241017	152700	427738800	1590	1590	1590	1590	0
243	20241017	152600	427738800	1590	1590	1590	1590	0
244	20241017	152500	427738800	1590	1590	1590	1590	0
245	20241017	152400	427738800	1590	1590	1590	1590	0
246	20241017	152300	427738800	1590	1590	1590	1590	0
247	20241017	152200	427738800	1590	1590	1590	1590	0
248	20241017	152100	427738800	1590	1590	1590	1590	0
249	20241017	152000	427738800	1590	1590	1590	1590	0
250	20241017	151900	427738800	1590	1591	1595	1590	826
251	20241017	151800	426425262	1596	1591	1596	1590	420
252	20241017	151700	425757170	1596	1591	1596	1591	2
253	20241017	151600	425753983	1596	1596	1596	1596	6
254	20241017	151500	425744407	1597	1597	1597	1597	0
255	20241017	151400	425744407	1597	1591	1597	1590	396
256	20241017	151300	425114702	1597	1597	1597	1597	0
257	20241017	151200	425114702	1597	1590	1597	1590	501
258	20241017	151100	424318105	1597	1590	1597	1590	875
259	20241017	151000	422926848	1597	1593	1597	1591	575
260	20241017	150900	422011264	1597	1597	1597	1597	0
261	20241017	150800	422011264	1597	1593	1597	1593	63
262	20241017	150700	421910669	1597	1597	1597	1597	1
263	20241017	150600	421909072	1597	1597	1597	1597	0
264	20241017	150500	421909072	1597	1597	1597	1597	1
265	20241017	150400	421907475	1593	1595	1597	1593	214
266	20241017	150300	421565944	1597	1597	1597	1597	5
267	20241017	150200	421557959	1597	1597	1597	1597	0
268	20241017	150100	421557959	1597	1597	1597	1597	0
269	20241017	150000	421557959	1597	1592	1597	1592	501
270	20241017	145900	420760362	1597	1597	1597	1597	0
271	20241017	145800	420760362	1597	1597	1597	1597	0
272	20241017	145700	420760362	1597	1592	1597	1592	484
273	20241017	145600	419989829	1592	1593	1593	1592	551
274	20241017	145500	419112292	1597	1597	1597	1597	0
275	20241017	145400	419112292	1597	1597	1597	1597	1
276	20241017	145300	419110695	1597	1597	1597	1597	2
277	20241017	145200	419107501	1597	1597	1597	1597	0
278	20241017	145100	419107501	1597	1597	1597	1597	0
279	20241017	145000	419107501	1597	1597	1597	1597	0
280	20241017	144900	419107501	1597	1597	1597	1597	0
281	20241017	144800	419107501	1597	1597	1597	1597	1
282	20241017	144700	419105904	1597	1595	1597	1593	878
283	20241017	144600	417707104	1597	1597	1597	1597	0
284	20241017	144500	417707104	1597	1597	1597	1597	1
285	20241017	144400	417705507	1597	1597	1597	1597	0
286	20241017	144300	417705507	1597	1597	1597	1597	1
287	20241017	144200	417703910	1592	1592	1592	1592	1005
288	20241017	144100	416103950	1597	1597	1597	1597	0
289	20241017	144000	416103950	1597	1597	1597	1596	15
290	20241017	143900	416080008	1596	1596	1596	1596	1051
291	20241017	143800	414402612	1596	1596	1596	1596	0
292	20241017	143700	414402612	1596	1596	1596	1596	0
293	20241017	143600	414402612	1596	1590	1596	1590	2
294	20241017	143500	414399426	1596	1592	1596	1590	1035
295	20241017	143400	412752213	1596	1594	1596	1594	807
296	20241017	143300	411465853	1594	1594	1594	1594	1
297	20241017	143200	411464259	1594	1594	1594	1594	0
298	20241017	143100	411464259	1594	1594	1594	1594	0
299	20241017	143000	411464259	1594	1594	1594	1594	50
300	20241017	142900	411384559	1594	1594	1594	1594	0
301	20241017	142800	411384559	1594	1594	1594	1594	1
302	20241017	142700	411382965	1594	1594	1594	1594	0
303	20241017	142600	411382965	1594	1594	1594	1594	0
304	20241017	142500	411382965	1594	1594	1594	1594	0
305	20241017	142400	411382965	1594	1594	1594	1590	2241
306	20241017	142300	407815610	1594	1594	1594	1594	0
307	20241017	142200	407815610	1594	1594	1594	1594	0
308	20241017	142100	407815610	1594	1594	1594	1594	0
309	20241017	142000	407815610	1594	1594	1594	1594	239
310	20241017	141900	407434644	1594	1594	1594	1594	1
311	20241017	141800	407433050	1593	1594	1594	1593	2
312	20241017	141700	407429863	1593	1593	1593	1593	0
313	20241017	141600	407429863	1593	1593	1593	1593	0
314	20241017	141500	407429863	1593	1593	1593	1593	0
315	20241017	141400	407429863	1593	1593	1593	1593	0
316	20241017	141300	407429863	1593	1593	1593	1593	308
317	20241017	141200	406939219	1593	1593	1593	1593	0
318	20241017	141100	406939219	1593	1593	1593	1593	0
319	20241017	141000	406939219	1593	1593	1593	1593	0
320	20241017	140900	406939219	1593	1593	1593	1593	3
321	20241017	140800	406934440	1593	1593	1593	1593	0
322	20241017	140700	406934440	1593	1593	1593	1593	0
323	20241017	140600	406934440	1593	1593	1593	1593	3
324	20241017	140500	406929661	1593	1591	1593	1590	1809
325	20241017	140400	404053289	1592	1592	1592	1592	215
326	20241017	140300	403711009	1593	1593	1593	1593	16
327	20241017	140200	403685521	1593	1593	1593	1593	0
328	20241017	140100	403685521	1593	1593	1593	1593	0
329	20241017	140000	403685521	1593	1593	1593	1593	17
330	20241017	135900	403658440	1592	1592	1592	1592	1
331	20241017	135800	403656848	1593	1593	1593	1593	0
332	20241017	135700	403656848	1593	1593	1593	1593	152
333	20241017	135600	403414712	1593	1593	1593	1593	0
334	20241017	135500	403414712	1593	1593	1593	1593	0
335	20241017	135400	403414712	1593	1593	1593	1593	49
336	20241017	135300	403336655	1594	1594	1594	1594	0
337	20241017	135200	403336655	1594	1594	1594	1594	0
338	20241017	135100	403336655	1594	1594	1594	1594	21
339	20241017	135000	403303181	1594	1594	1594	1594	0
340	20241017	134900	403303181	1594	1594	1594	1594	4
341	20241017	134800	403296805	1594	1594	1594	1594	0
342	20241017	134700	403296805	1594	1594	1594	1594	132
343	20241017	134600	403086397	1594	1594	1594	1594	238
344	20241017	134500	402707025	1594	1594	1594	1594	0
345	20241017	134400	402707025	1594	1594	1594	1594	0
346	20241017	134300	402707025	1594	1594	1594	1594	0
347	20241017	134200	402707025	1594	1594	1594	1594	0
348	20241017	134100	402707025	1594	1594	1594	1594	250
349	20241017	134000	402308525	1594	1595	1595	1594	244
350	20241017	133900	401919588	1596	1596	1596	1596	0
351	20241017	133800	401919588	1596	1596	1596	1596	0
352	20241017	133700	401919588	1596	1596	1596	1596	0
353	20241017	133600	401919588	1596	1596	1596	1596	0
354	20241017	133500	401919588	1596	1596	1596	1596	0
355	20241017	133400	401919588	1596	1596	1596	1596	0
356	20241017	133300	401919588	1596	1596	1596	1596	1
357	20241017	133200	401917992	1596	1596	1596	1596	0
358	20241017	133100	401917992	1596	1596	1596	1596	0
359	20241017	133000	401917992	1596	1594	1596	1594	1001
360	20241017	132900	400322396	1594	1594	1594	1594	100
361	20241017	132800	400162996	1597	1597	1597	1597	0
362	20241017	132700	400162996	1597	1597	1597	1597	0
363	20241017	132600	400162996	1597	1597	1597	1594	973
364	20241017	132500	398612028	1594	1594	1594	1594	338
365	20241017	132400	398073256	1597	1597	1597	1597	0
366	20241017	132300	398073256	1597	1597	1597	1597	1
367	20241017	132200	398071659	1597	1597	1597	1597	736
368	20241017	132100	396896267	1597	1597	1597	1597	0
369	20241017	132000	396896267	1597	1597	1597	1597	0
370	20241017	131900	396896267	1597	1597	1597	1597	0
371	20241017	131800	396896267	1597	1597	1597	1597	0
372	20241017	131700	396896267	1597	1597	1597	1597	0
373	20241017	131600	396896267	1597	1597	1597	1597	5
374	20241017	131500	396888282	1597	1597	1597	1597	0
375	20241017	131400	396888282	1597	1597	1597	1597	0
376	20241017	131300	396888282	1597	1597	1597	1597	0
377	20241017	131200	396888282	1597	1597	1597	1597	0
378	20241017	131100	396888282	1597	1595	1597	1595	3
379	20241017	131000	396883495	1598	1598	1598	1598	0
380	20241017	130900	396883495	1598	1598	1598	1598	0
381	20241017	130800	396883495	1598	1598	1598	1598	1
382	20241017	130700	396881897	1598	1598	1598	1598	0
383	20241017	130600	396881897	1598	1598	1598	1598	0
384	20241017	130500	396881897	1598	1596	1598	1596	17
385	20241017	130400	396854763	1598	1598	1598	1598	0
386	20241017	130300	396854763	1598	1598	1598	1598	1
387	20241017	130200	396853165	1595	1595	1595	1595	120
388	20241017	130100	396661765	1599	1599	1599	1599	0
389	20241017	130000	396661765	1599	1599	1599	1599	0
390	20241017	125900	396661765	1599	1597	1599	1597	2001
391	20241017	125800	393464265	1598	1598	1598	1598	0
392	20241017	125700	393464265	1598	1598	1598	1598	0
393	20241017	125600	393464265	1598	1598	1598	1598	0
394	20241017	125500	393464265	1598	1595	1598	1594	1333
395	20241017	125400	391337956	1596	1596	1596	1596	0
396	20241017	125300	391337956	1596	1596	1596	1596	2
397	20241017	125200	391334764	1596	1596	1596	1596	3
398	20241017	125100	391329976	1596	1596	1596	1596	0
399	20241017	125000	391329976	1596	1596	1596	1596	1
400	20241017	124900	391328380	1595	1595	1595	1595	2
401	20241017	124800	391325190	1596	1595	1596	1595	17
402	20241017	124700	391298074	1595	1595	1595	1595	0
403	20241017	124600	391298074	1595	1595	1595	1595	0
404	20241017	124500	391298074	1595	1595	1595	1595	1
405	20241017	124400	391296479	1595	1595	1595	1595	0
406	20241017	124300	391296479	1595	1595	1595	1595	0
407	20241017	124200	391296479	1595	1595	1595	1595	101
408	20241017	124100	391135384	1595	1595	1595	1595	0
409	20241017	124000	391135384	1595	1595	1595	1595	1
410	20241017	123900	391133789	1595	1595	1595	1595	0
411	20241017	123800	391133789	1595	1595	1595	1595	0
412	20241017	123700	391133789	1595	1595	1595	1595	1
413	20241017	123600	391132194	1592	1592	1592	1592	0
414	20241017	123500	391132194	1592	1592	1592	1592	0
415	20241017	123400	391132194	1592	1596	1596	1592	184
416	20241017	123300	390839258	1596	1596	1596	1596	0
417	20241017	123200	390839258	1596	1596	1596	1596	0
418	20241017	123100	390839258	1596	1596	1596	1596	0
419	20241017	123000	390839258	1596	1596	1596	1596	0
420	20241017	122900	390839258	1596	1596	1596	1596	0
421	20241017	122800	390839258	1596	1596	1596	1596	0
422	20241017	122700	390839258	1596	1596	1596	1596	0
423	20241017	122600	390839258	1596	1596	1596	1596	0
424	20241017	122500	390839258	1596	1591	1596	1591	747
425	20241017	122400	389650766	1598	1598	1598	1598	1
426	20241017	122300	389649168	1598	1590	1598	1590	203
427	20241017	122200	389326374	1598	1598	1598	1598	0
428	20241017	122100	389326374	1598	1592	1598	1592	4666
429	20241017	122000	381898078	1592	1587	1592	1587	22
430	20241017	121900	381863134	1588	1588	1588	1588	10
431	20241017	121800	381847254	1592	1588	1592	1587	532
432	20241017	121700	381002460	1588	1591	1591	1588	384
433	20241017	121600	380392662	1591	1588	1591	1587	50
434	20241017	121500	380313297	1590	1590	1590	1590	0
435	20241017	121400	380313297	1590	1592	1592	1590	130
436	20241017	121300	380106357	1592	1592	1592	1592	210
437	20241017	121200	379772037	1591	1585	1591	1585	620
438	20241017	121100	378786692	1589	1589	1589	1589	0
439	20241017	121000	378786692	1589	1589	1589	1589	2738
440	20241017	120900	374436010	1589	1589	1589	1589	0
441	20241017	120800	374436010	1589	1589	1589	1589	120
442	20241017	120700	374245330	1589	1589	1589	1589	0
443	20241017	120600	374245330	1589	1589	1589	1585	369
444	20241017	120500	373659505	1589	1587	1589	1587	200
445	20241017	120400	373341936	1587	1587	1587	1587	0
446	20241017	120300	373341936	1587	1587	1587	1587	1
447	20241017	120200	373340349	1587	1587	1587	1587	0
448	20241017	120100	373340349	1587	1584	1587	1584	11
449	20241017	120000	373322922	1587	1587	1587	1587	1
450	20241017	115900	373321335	1587	1584	1587	1583	506
451	20241017	115800	372520313	1587	1587	1587	1587	2
452	20241017	115700	372517139	1584	1586	1587	1584	1154
453	20241017	115600	370686914	1586	1586	1586	1586	0
454	20241017	115500	370686914	1586	1586	1586	1586	0
455	20241017	115400	370686914	1586	1586	1586	1586	1
456	20241017	115300	370685328	1586	1586	1586	1586	0
457	20241017	115200	370685328	1586	1585	1586	1582	12755
458	20241017	115100	350471829	1585	1583	1585	1582	2442
459	20241017	115000	346606191	1587	1587	1587	1587	0
460	20241017	114900	346606191	1587	1587	1587	1587	20
461	20241017	114800	346574451	1587	1587	1587	1587	30
462	20241017	114700	346526841	1587	1588	1588	1587	21
463	20241017	114600	346493513	1584	1588	1588	1584	105
464	20241017	114500	346327173	1588	1588	1588	1588	868
465	20241017	114400	344948789	1588	1582	1588	1582	296
466	20241017	114300	344480511	1588	1588	1588	1588	1
467	20241017	114200	344478923	1588	1588	1588	1588	0
468	20241017	114100	344478923	1588	1582	1588	1582	22
469	20241017	114000	344444113	1588	1588	1588	1588	0
470	20241017	113900	344444113	1588	1588	1588	1588	1
471	20241017	113800	344442525	1581	1587	1588	1581	3021
472	20241017	113700	339663208	1589	1589	1589	1589	0
473	20241017	113600	339663208	1589	1589	1589	1589	0
474	20241017	113500	339663208	1589	1589	1589	1589	1
475	20241017	113400	339661619	1586	1589	1590	1586	2303
476	20241017	113300	336000966	1589	1589	1589	1589	0
477	20241017	113200	336000966	1589	1589	1589	1589	0
478	20241017	113100	336000966	1589	1586	1589	1585	474
479	20241017	113000	335249086	1590	1590	1590	1590	1
480	20241017	112900	335247496	1586	1590	1590	1586	501
481	20241017	112800	334450910	1590	1585	1590	1584	5
482	20241017	112700	334442983	1586	1589	1589	1586	466
483	20241017	112600	333702512	1589	1589	1589	1585	503
484	20241017	112500	332904152	1589	1589	1589	1589	1
485	20241017	112400	332902563	1583	1583	1583	1583	1
486	20241017	112300	332900980	1590	1582	1590	1582	1031
487	20241017	112200	331269930	1582	1590	1590	1582	1096
488	20241017	112100	329534982	1582	1582	1582	1582	1
489	20241017	112000	329533400	1592	1580	1592	1580	6300
490	20241017	111900	319515830	1580	1580	1580	1579	761
491	20241017	111800	318313464	1585	1584	1585	1584	196
492	20241017	111700	318002999	1585	1585	1585	1585	1
493	20241017	111600	318001414	1584	1584	1584	1584	0
494	20241017	111500	318001414	1584	1584	1584	1584	100
495	20241017	111400	317843014	1584	1584	1584	1584	0
496	20241017	111300	317843014	1584	1579	1584	1579	5
497	20241017	111200	317835114	1584	1580	1584	1580	36
498	20241017	111100	317778170	1580	1580	1580	1580	770
499	20241017	111000	316561570	1580	1580	1580	1580	1
500	20241017	110900	316559990	1580	1580	1580	1580	0
501	20241017	110800	316559990	1580	1580	1580	1580	1
502	20241017	110700	316558410	1573	1573	1573	1573	0
503	20241017	110600	316558410	1573	1575	1581	1573	18230
504	20241017	110500	287851981	1575	1581	1585	1574	27055
505	20241017	110400	245216575	1590	1590	1590	1590	1
506	20241017	110300	245214985	1581	1579	1591	1579	5
507	20241017	110200	245207074	1578	1593	1593	1578	7797
508	20241017	110100	232902779	1594	1594	1594	1594	0
509	20241017	110000	232902779	1594	1586	1594	1585	381
510	20241017	105900	232298825	1599	1599	1599	1599	0
511	20241017	105800	232298825	1599	1599	1599	1599	0
512	20241017	105700	232298825	1599	1582	1599	1582	402
513	20241017	105600	231661701	1585	1580	1585	1580	970
514	20241017	105500	230129096	1580	1579	1580	1579	997
515	20241017	105400	228554832	1580	1580	1580	1580	2552
516	20241017	105300	224522672	1580	1578	1580	1578	6515
517	20241017	105200	214240110	1578	1578	1578	1578	8539
518	20241017	105100	200765568	1575	1580	1580	1575	6700
519	20241017	105000	190204642	1580	1579	1580	1579	2
520	20241017	104900	190201483	1580	1581	1585	1580	10765
521	20241017	104800	173192238	1585	1583	1589	1581	4754
522	20241017	104700	165674635	1589	1589	1589	1589	899
523	20241017	104600	164246124	1589	1585	1589	1585	680
524	20241017	104500	163168280	1589	1584	1589	1583	1528
525	20241017	104400	160748167	1585	1599	1599	1585	33060
526	20241017	104300	108171177	1600	1594	1600	1594	811
527	20241017	104200	106878437	1600	1600	1600	1600	1
528	20241017	104100	106876837	1598	1597	1598	1597	1249
529	20241017	104000	104881048	1597	1597	1597	1597	33
530	20241017	103900	104828347	1597	1597	1597	1597	0
531	20241017	103800	104828347	1597	1597	1597	1594	166
532	20241017	103700	104563678	1600	1600	1600	1600	5
533	20241017	103600	104555678	1600	1600	1600	1600	0
534	20241017	103500	104555678	1600	1600	1600	1600	50
535	20241017	103400	104475678	1600	1600	1600	1600	0
536	20241017	103300	104475678	1600	1600	1600	1600	1
537	20241017	103200	104474078	1600	1600	1600	1600	0
538	20241017	103100	104474078	1600	1600	1600	1600	0
539	20241017	103000	104474078	1600	1600	1600	1600	21
540	20241017	102900	104440478	1600	1600	1600	1600	0
541	20241017	102800	104440478	1600	1597	1600	1597	2
542	20241017	102700	104437281	1598	1598	1598	1598	1
543	20241017	102600	104435683	1600	1600	1600	1597	102
544	20241017	102500	104272486	1600	1600	1600	1600	100
545	20241017	102400	104112486	1600	1600	1600	1600	1
546	20241017	102300	104110886	1600	1600	1600	1600	0
547	20241017	102200	104110886	1600	1594	1600	1594	955
548	20241017	102100	102588610	1600	1600	1600	1600	0
549	20241017	102000	102588610	1600	1600	1600	1600	1
550	20241017	101900	102587010	1594	1594	1594	1594	0
551	20241017	101800	102587010	1594	1594	1594	1594	0
552	20241017	101700	102587010	1594	1594	1594	1594	566
553	20241017	101600	101684806	1595	1595	1595	1595	242
554	20241017	101500	101298816	1595	1595	1595	1595	0
555	20241017	101400	101298816	1595	1595	1595	1595	0
556	20241017	101300	101298816	1595	1595	1595	1595	0
557	20241017	101200	101298816	1595	1597	1597	1595	300
558	20241017	101100	100819957	1600	1600	1600	1600	13
559	20241017	101000	100799157	1600	1600	1600	1600	120
560	20241017	100900	100607157	1598	1598	1598	1598	0
561	20241017	100800	100607157	1598	1598	1598	1598	5
562	20241017	100700	100599167	1600	1600	1600	1600	0
563	20241017	100600	100599167	1600	1600	1600	1600	15
564	20241017	100500	100575167	1597	1597	1597	1597	0
565	20241017	100400	100575167	1597	1597	1597	1597	109
566	20241017	100300	100401094	1597	1597	1597	1597	1
567	20241017	100200	100399497	1597	1597	1597	1597	0
568	20241017	100100	100399497	1597	1597	1597	1597	241
569	20241017	100000	100014620	1597	1597	1597	1597	0
570	20241017	095900	100014620	1597	1599	1600	1597	301
571	20241017	095800	99533024	1597	1597	1597	1597	0
572	20241017	095700	99533024	1597	1597	1597	1597	0
573	20241017	095600	99533024	1597	1597	1597	1597	0
574	20241017	095500	99533024	1597	1597	1597	1597	349
575	20241017	095400	98975671	1597	1597	1597	1597	100
576	20241017	095300	98815971	1597	1597	1597	1597	0
577	20241017	095200	98815971	1597	1597	1597	1597	0
578	20241017	095100	98815971	1597	1597	1597	1597	0
579	20241017	095000	98815971	1597	1600	1600	1597	220
580	20241017	094900	98464459	1599	1599	1599	1599	3
581	20241017	094800	98459662	1600	1600	1600	1600	0
582	20241017	094700	98459662	1600	1600	1600	1600	0
583	20241017	094600	98459662	1600	1600	1600	1600	9
584	20241017	094500	98445262	1611	1611	1611	1611	6
585	20241017	094400	98435596	1613	1613	1613	1613	0
586	20241017	094300	98435596	1613	1596	1613	1596	1491
587	20241017	094200	96055902	1596	1600	1600	1596	3940
588	20241017	094100	89765495	1601	1603	1603	1601	80
589	20241017	094000	89637315	1605	1606	1606	1605	15
590	20241017	093900	89613227	1608	1608	1608	1608	5
591	20241017	093800	89605187	1608	1608	1608	1608	4
592	20241017	093700	89598755	1599	1600	1607	1599	1753
593	20241017	093600	86794865	1601	1601	1601	1601	316
594	20241017	093500	86288949	1601	1601	1601	1601	500
595	20241017	093400	85488449	1601	1601	1601	1601	50
596	20241017	093300	85408399	1601	1601	1601	1601	0
597	20241017	093200	85408399	1601	1603	1603	1600	2431
598	20241017	093100	81516253	1602	1617	1617	1602	79
599	20241017	093000	81389612	1619	1616	1619	1616	620
600	20241017	092900	80386427	1622	1603	1623	1599	6124
601	20241017	092800	70497346	1597	1603	1603	1597	2514
602	20241017	092700	66475785	1603	1603	1603	1603	0
603	20241017	092600	66475785	1603	1603	1603	1603	0
604	20241017	092500	66475785	1603	1600	1603	1599	663
605	20241017	092400	65415242	1599	1599	1599	1599	0
606	20241017	092300	65415242	1599	1599	1599	1599	0
607	20241017	092200	65415242	1599	1600	1600	1599	12
608	20241017	092100	65396053	1598	1599	1599	1598	1001
609	20241017	092000	63796454	1597	1598	1598	1597	569
610	20241017	091900	62887760	1605	1599	1605	1597	5002
611	20241017	091800	54898797	1599	1599	1599	1599	0
612	20241017	091700	54898797	1599	1600	1600	1599	2985
613	20241017	091600	50125781	1600	1602	1602	1600	4054
614	20241017	091500	43635743	1604	1604	1604	1604	0
615	20241017	091400	43635743	1604	1604	1604	1604	0
616	20241017	091300	43635743	1604	1604	1604	1604	880
617	20241017	091200	42224223	1605	1605	1605	1605	0
618	20241017	091100	42224223	1605	1605	1607	1605	13
619	20241017	091000	42203354	1605	1602	1605	1602	661
620	20241017	090900	41142479	1602	1606	1606	1602	1108
621	20241017	090800	39364128	1607	1605	1607	1605	1198
622	20241017	090700	37440982	1607	1605	1607	1605	509
623	20241017	090600	36624033	1607	1607	1607	1607	0
624	20241017	090500	36624033	1607	1607	1607	1607	1
625	20241017	090400	36622426	1608	1608	1608	1608	0
626	20241017	090300	36622426	1608	1608	1608	1608	314
627	20241017	090200	36117514	1608	1607	1608	1607	2025
628	20241017	090100	32862510	1610	1597	1611	1597	9122
629	20241017	090000	18270444	1597	1590	1597	1590	10170