KissMeData/017040/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	190300	436762604	1592	1592	1592	1592	7677
3	20241017	190200	436762604	1592	1592	1592	1592	0
4	20241017	190100	436762604	1592	1592	1592	1592	0
5	20241017	190000	436762604	1592	1592	1592	1592	0
6	20241017	185900	436762604	1592	1592	1592	1592	0
7	20241017	185800	436762604	1592	1592	1592	1592	0
8	20241017	185700	436762604	1592	1592	1592	1592	0
9	20241017	185600	436762604	1592	1592	1592	1592	0
10	20241017	185500	436762604	1592	1592	1592	1592	0
11	20241017	185400	436762604	1592	1592	1592	1592	0
12	20241017	185300	436762604	1592	1592	1592	1592	0
13	20241017	185200	436762604	1592	1592	1592	1592	0
14	20241017	185100	436762604	1592	1592	1592	1592	0
15	20241017	185000	436762604	1592	1592	1592	1592	0
16	20241017	184900	436762604	1592	1592	1592	1592	0
17	20241017	184800	436762604	1592	1592	1592	1592	0
18	20241017	184700	436762604	1592	1592	1592	1592	0
19	20241017	184600	436762604	1592	1592	1592	1592	0
20	20241017	184500	436762604	1592	1592	1592	1592	0
21	20241017	184400	436762604	1592	1592	1592	1592	0
22	20241017	184300	436762604	1592	1592	1592	1592	0
23	20241017	184200	436762604	1592	1592	1592	1592	0
24	20241017	184100	436762604	1592	1592	1592	1592	0
25	20241017	184000	436762604	1592	1592	1592	1592	0
26	20241017	183900	436762604	1592	1592	1592	1592	0
27	20241017	183800	436762604	1592	1592	1592	1592	0
28	20241017	183700	436762604	1592	1592	1592	1592	0
29	20241017	183600	436762604	1592	1592	1592	1592	0
30	20241017	183500	436762604	1592	1592	1592	1592	0
31	20241017	183400	436762604	1592	1592	1592	1592	0
32	20241017	183300	436762604	1592	1592	1592	1592	7677
33	20241017	183200	436762604	1592	1592	1592	1592	0
34	20241017	183100	436762604	1592	1592	1592	1592	0
35	20241017	183000	436762604	1592	1592	1592	1592	0
36	20241017	182900	436762604	1592	1592	1592	1592	0
37	20241017	182800	436762604	1592	1592	1592	1592	0
38	20241017	182700	436762604	1592	1592	1592	1592	0
39	20241017	182600	436762604	1592	1592	1592	1592	0
40	20241017	182500	436762604	1592	1592	1592	1592	0
41	20241017	182400	436762604	1592	1592	1592	1592	0
42	20241017	182300	436762604	1592	1592	1592	1592	0
43	20241017	182200	436762604	1592	1592	1592	1592	0
44	20241017	182100	436762604	1592	1592	1592	1592	0
45	20241017	182000	436762604	1592	1592	1592	1592	0
46	20241017	181900	436762604	1592	1592	1592	1592	0
47	20241017	181800	436762604	1592	1592	1592	1592	0
48	20241017	181700	436762604	1592	1592	1592	1592	0
49	20241017	181600	436762604	1592	1592	1592	1592	0
50	20241017	181500	436762604	1592	1592	1592	1592	0
51	20241017	181400	436762604	1592	1592	1592	1592	0
52	20241017	181300	436762604	1592	1592	1592	1592	0
53	20241017	181200	436762604	1592	1592	1592	1592	0
54	20241017	181100	436762604	1592	1592	1592	1592	0
55	20241017	181000	436762604	1592	1592	1592	1592	0
56	20241017	180900	436762604	1592	1592	1592	1592	0
57	20241017	180800	436762604	1592	1592	1592	1592	0
58	20241017	180700	436762604	1592	1592	1592	1592	0
59	20241017	180600	436762604	1592	1592	1592	1592	0
60	20241017	180500	436762604	1592	1592	1592	1592	0
61	20241017	180400	436762604	1592	1592	1592	1592	0
62	20241017	180300	436762604	1592	1592	1592	1592	7677
63	20241017	180200	436762604	1592	1592	1592	1592	0
64	20241017	180100	436762604	1592	1592	1592	1592	0
65	20241017	180000	436762604	1592	1592	1592	1592	0
66	20241017	175900	436762604	1592	1592	1592	1592	0
67	20241017	175800	436762604	1592	1592	1592	1592	0
68	20241017	175700	436762604	1592	1592	1592	1592	0
69	20241017	175600	436762604	1592	1592	1592	1592	0
70	20241017	175500	436762604	1592	1592	1592	1592	0
71	20241017	175400	436762604	1592	1592	1592	1592	0
72	20241017	175300	436762604	1592	1592	1592	1592	0
73	20241017	175200	436762604	1592	1592	1592	1592	0
74	20241017	175100	436762604	1592	1592	1592	1592	0
75	20241017	175000	436762604	1592	1592	1592	1592	0
76	20241017	174900	436762604	1592	1592	1592	1592	0
77	20241017	174800	436762604	1592	1592	1592	1592	0
78	20241017	174700	436762604	1592	1592	1592	1592	0
79	20241017	174600	436762604	1592	1592	1592	1592	0
80	20241017	174500	436762604	1592	1592	1592	1592	0
81	20241017	174400	436762604	1592	1592	1592	1592	0
82	20241017	174300	436762604	1592	1592	1592	1592	0
83	20241017	174200	436762604	1592	1592	1592	1592	0
84	20241017	174100	436762604	1592	1592	1592	1592	0
85	20241017	174000	436762604	1592	1592	1592	1592	0
86	20241017	173900	436762604	1592	1592	1592	1592	0
87	20241017	173800	436762604	1592	1592	1592	1592	0
88	20241017	173700	436762604	1592	1592	1592	1592	0
89	20241017	173600	436762604	1592	1592	1592	1592	0
90	20241017	173500	436762604	1592	1592	1592	1592	0
91	20241017	173400	436762604	1592	1592	1592	1592	0
92	20241017	173300	436762604	1592	1592	1592	1592	7677
93	20241017	173200	436762604	1592	1592	1592	1592	0
94	20241017	173100	436762604	1592	1592	1592	1592	0
95	20241017	173000	436762604	1592	1592	1592	1592	0
96	20241017	172900	436762604	1592	1592	1592	1592	0
97	20241017	172800	436762604	1592	1592	1592	1592	0
98	20241017	172700	436762604	1592	1592	1592	1592	0
99	20241017	172600	436762604	1592	1592	1592	1592	0
100	20241017	172500	436762604	1592	1592	1592	1592	0
101	20241017	172400	436762604	1592	1592	1592	1592	0
102	20241017	172300	436762604	1592	1592	1592	1592	0
103	20241017	172200	436762604	1592	1592	1592	1592	0
104	20241017	172100	436762604	1592	1592	1592	1592	0
105	20241017	172000	436762604	1592	1592	1592	1592	0
106	20241017	171900	436762604	1592	1592	1592	1592	0
107	20241017	171800	436762604	1592	1592	1592	1592	0
108	20241017	171700	436762604	1592	1592	1592	1592	0
109	20241017	171600	436762604	1592	1592	1592	1592	0
110	20241017	171500	436762604	1592	1592	1592	1592	0
111	20241017	171400	436762604	1592	1592	1592	1592	0
112	20241017	171300	436762604	1592	1592	1592	1592	0
113	20241017	171200	436762604	1592	1592	1592	1592	0
114	20241017	171100	436762604	1592	1592	1592	1592	0
115	20241017	171000	436762604	1592	1592	1592	1592	0
116	20241017	170900	436762604	1592	1592	1592	1592	0
117	20241017	170800	436762604	1592	1592	1592	1592	0
118	20241017	170700	436762604	1592	1592	1592	1592	0
119	20241017	170600	436762604	1592	1592	1592	1592	0
120	20241017	170500	436762604	1592	1592	1592	1592	0
121	20241017	170400	436762604	1592	1592	1592	1592	0
122	20241017	170300	436762604	1592	1592	1592	1592	7677
123	20241017	170200	436762604	1592	1592	1592	1592	0
124	20241017	170100	436762604	1592	1592	1592	1592	0
125	20241017	170000	436762604	1592	1592	1592	1592	0
126	20241017	165900	436762604	1592	1592	1592	1592	0
127	20241017	165800	436762604	1592	1592	1592	1592	0
128	20241017	165700	436762604	1592	1592	1592	1592	0
129	20241017	165600	436762604	1592	1592	1592	1592	0
130	20241017	165500	436762604	1592	1592	1592	1592	0
131	20241017	165400	436762604	1592	1592	1592	1592	0
132	20241017	165300	436762604	1592	1592	1592	1592	0
133	20241017	165200	436762604	1592	1592	1592	1592	0
134	20241017	165100	436762604	1592	1592	1592	1592	0
135	20241017	165000	436762604	1592	1592	1592	1592	0
136	20241017	164900	436762604	1592	1592	1592	1592	0
137	20241017	164800	436762604	1592	1592	1592	1592	0
138	20241017	164700	436762604	1592	1592	1592	1592	0
139	20241017	164600	436762604	1592	1592	1592	1592	0
140	20241017	164500	436762604	1592	1592	1592	1592	0
141	20241017	164400	436762604	1592	1592	1592	1592	0
142	20241017	164300	436762604	1592	1592	1592	1592	0
143	20241017	164200	436762604	1592	1592	1592	1592	0
144	20241017	164100	436762604	1592	1592	1592	1592	0
145	20241017	164000	436762604	1592	1592	1592	1592	0
146	20241017	163900	436762604	1592	1592	1592	1592	0
147	20241017	163800	436762604	1592	1592	1592	1592	0
148	20241017	163700	436762604	1592	1592	1592	1592	0
149	20241017	163600	436762604	1592	1592	1592	1592	0
150	20241017	163500	436762604	1592	1592	1592	1592	0
151	20241017	163400	436762604	1592	1592	1592	1592	0
152	20241017	163300	436762604	1592	1592	1592	1592	7677
153	20241017	163200	436762604	1592	1592	1592	1592	0
154	20241017	163100	436762604	1592	1592	1592	1592	0
155	20241017	163000	436762604	1592	1592	1592	1592	0
156	20241017	162900	436762604	1592	1592	1592	1592	0
157	20241017	162800	436762604	1592	1592	1592	1592	0
158	20241017	162700	436762604	1592	1592	1592	1592	0
159	20241017	162600	436762604	1592	1592	1592	1592	0
160	20241017	162500	436762604	1592	1592	1592	1592	0
161	20241017	162400	436762604	1592	1592	1592	1592	0
162	20241017	162300	436762604	1592	1592	1592	1592	0
163	20241017	162200	436762604	1592	1592	1592	1592	0
164	20241017	162100	436762604	1592	1592	1592	1592	0
165	20241017	162000	436762604	1592	1592	1592	1592	0
166	20241017	161900	436762604	1592	1592	1592	1592	0
167	20241017	161800	436762604	1592	1592	1592	1592	0
168	20241017	161700	436762604	1592	1592	1592	1592	0
169	20241017	161600	436762604	1592	1592	1592	1592	0
170	20241017	161500	436762604	1592	1592	1592	1592	0
171	20241017	161400	436762604	1592	1592	1592	1592	0
172	20241017	161300	436762604	1592	1592	1592	1592	0
173	20241017	161200	436762604	1592	1592	1592	1592	0
174	20241017	161100	436762604	1592	1592	1592	1592	0
175	20241017	161000	436762604	1592	1592	1592	1592	0
176	20241017	160900	436762604	1592	1592	1592	1592	0
177	20241017	160800	436762604	1592	1592	1592	1592	0
178	20241017	160700	436762604	1592	1592	1592	1592	0
179	20241017	160600	436762604	1592	1592	1592	1592	0
180	20241017	160500	436762604	1592	1592	1592	1592	0
181	20241017	160400	436762604	1592	1592	1592	1592	0
182	20241017	160300	436762604	1592	1592	1592	1592	7677
183	20241017	160200	436762604	1592	1592	1592	1592	0
184	20241017	160100	436762604	1592	1592	1592	1592	0
185	20241017	160000	436762604	1592	1592	1592	1592	0
186	20241017	155900	436762604	1592	1592	1592	1592	0
187	20241017	155800	436762604	1592	1592	1592	1592	0
188	20241017	155700	436762604	1592	1592	1592	1592	0
189	20241017	155600	436762604	1592	1592	1592	1592	0
190	20241017	155500	436762604	1592	1592	1592	1592	0
191	20241017	155400	436762604	1592	1592	1592	1592	0
192	20241017	155300	436762604	1592	1592	1592	1592	0
193	20241017	155200	436762604	1592	1592	1592	1592	0
194	20241017	155100	436762604	1592	1592	1592	1592	0
195	20241017	155000	436762604	1592	1592	1592	1592	0
196	20241017	154900	436762604	1592	1592	1592	1592	0
197	20241017	154800	436762604	1592	1592	1592	1592	0
198	20241017	154700	436762604	1592	1592	1592	1592	0
199	20241017	154600	436762604	1592	1592	1592	1592	0
200	20241017	154500	436762604	1592	1592	1592	1592	0
201	20241017	154400	436762604	1592	1592	1592	1592	0
202	20241017	154300	436762604	1592	1592	1592	1592	0
203	20241017	154200	436762604	1592	1592	1592	1592	0
204	20241017	154100	436762604	1592	1592	1592	1592	0
205	20241017	154000	436762604	1592	1592	1592	1592	0
206	20241017	153900	436762604	1592	1592	1592	1592	0
207	20241017	153800	436762604	1592	1592	1592	1592	0
208	20241017	153700	436762604	1592	1592	1592	1592	0
209	20241017	153600	436762604	1592	1592	1592	1592	0
210	20241017	153500	436762604	1592	1592	1592	1592	0
211	20241017	153400	436762604	1592	1592	1592	1592	0
212	20241017	153300	436762604	1592	1592	1592	1592	7677
213	20241017	153200	436762604	1592	1592	1592	1592	0
214	20241017	153100	436762604	1592	1592	1592	1592	0
215	20241017	153000	436762604	1592	1592	1592	1592	7677
216	20241017	152900	424540820	1589	1589	1589	1589	0
217	20241017	152800	424540820	1589	1589	1589	1589	0
218	20241017	152700	424540820	1589	1589	1589	1589	0
219	20241017	152600	424540820	1589	1589	1589	1589	0
220	20241017	152500	424540820	1589	1589	1589	1589	0
221	20241017	152400	424540820	1589	1589	1589	1589	0
222	20241017	152300	424540820	1589	1589	1589	1589	0
223	20241017	152200	424540820	1589	1589	1589	1589	0
224	20241017	152100	424540820	1589	1589	1589	1589	0
225	20241017	152000	424540820	1589	1589	1589	1589	0
226	20241017	151900	424540820	1589	1588	1589	1588	1338
227	20241017	151800	422415074	1590	1586	1590	1586	89
228	20241017	151700	422273829	1587	1587	1587	1587	0
229	20241017	151600	422273829	1587	1587	1587	1587	2
230	20241017	151500	422270655	1581	1581	1581	1581	0
231	20241017	151400	422270655	1581	1581	1581	1581	0
232	20241017	151300	422270655	1581	1581	1581	1581	1
233	20241017	151200	422269074	1581	1581	1581	1581	1
234	20241017	151100	422267493	1581	1581	1581	1581	281
235	20241017	151000	421823232	1587	1583	1587	1581	718
236	20241017	150900	420687590	1587	1587	1587	1587	11
237	20241017	150800	420670133	1587	1587	1587	1587	10
238	20241017	150700	420654263	1587	1587	1587	1587	0
239	20241017	150600	420654263	1587	1587	1587	1587	0
240	20241017	150500	420654263	1587	1584	1587	1584	357
241	20241017	150400	420087722	1584	1584	1584	1584	10
242	20241017	150300	420071882	1584	1584	1584	1584	34
243	20241017	150200	420018026	1584	1585	1585	1584	150
244	20241017	150100	419780406	1587	1587	1587	1587	200
245	20241017	150000	419463006	1587	1587	1587	1587	0
246	20241017	145900	419463006	1587	1587	1587	1587	0
247	20241017	145800	419463006	1587	1587	1587	1587	0
248	20241017	145700	419463006	1587	1587	1587	1587	10
249	20241017	145600	419447136	1588	1588	1588	1588	0
250	20241017	145500	419447136	1588	1587	1588	1587	15
251	20241017	145400	419423330	1588	1584	1588	1584	176
252	20241017	145300	419144542	1584	1584	1584	1584	52
253	20241017	145200	419062174	1581	1581	1581	1581	90
254	20241017	145100	418919884	1584	1584	1584	1584	5
255	20241017	145000	418911964	1584	1584	1584	1584	0
256	20241017	144900	418911964	1584	1584	1584	1584	5
257	20241017	144800	418904044	1584	1584	1584	1584	10
258	20241017	144700	418888204	1584	1584	1584	1584	0
259	20241017	144600	418888204	1584	1584	1584	1584	1
260	20241017	144500	418886620	1580	1580	1580	1580	300
261	20241017	144400	418412620	1584	1584	1584	1584	0
262	20241017	144300	418412620	1584	1584	1584	1584	1
263	20241017	144200	418411036	1580	1582	1582	1580	565
264	20241017	144100	417518214	1582	1582	1582	1582	0
265	20241017	144000	417518214	1582	1582	1582	1582	0
266	20241017	143900	417518214	1582	1583	1583	1582	500
267	20241017	143800	416726955	1585	1585	1585	1585	0
268	20241017	143700	416726955	1585	1587	1587	1585	290
269	20241017	143600	416267295	1587	1587	1587	1587	0
270	20241017	143500	416267295	1587	1587	1587	1587	9
271	20241017	143400	416253012	1589	1589	1589	1589	0
272	20241017	143300	416253012	1589	1589	1589	1589	0
273	20241017	143200	416253012	1589	1589	1589	1589	0
274	20241017	143100	416253012	1589	1589	1589	1589	0
275	20241017	143000	416253012	1589	1589	1589	1589	0
276	20241017	142900	416253012	1589	1589	1589	1589	1
277	20241017	142800	416251423	1588	1588	1588	1588	0
278	20241017	142700	416251423	1588	1587	1588	1587	1000
279	20241017	142600	414663513	1588	1588	1588	1588	0
280	20241017	142500	414663513	1588	1588	1588	1588	0
281	20241017	142400	414663513	1588	1588	1588	1588	0
282	20241017	142300	414663513	1588	1588	1588	1588	1000
283	20241017	142200	413075513	1581	1581	1581	1581	0
284	20241017	142100	413075513	1581	1581	1581	1581	0
285	20241017	142000	413075513	1581	1581	1581	1581	0
286	20241017	141900	413075513	1581	1581	1581	1581	0
287	20241017	141800	413075513	1581	1581	1581	1581	697
288	20241017	141700	411973556	1581	1581	1581	1581	100
289	20241017	141600	411815456	1581	1581	1581	1581	0
290	20241017	141500	411815456	1581	1581	1581	1581	0
291	20241017	141400	411815456	1581	1581	1581	1581	0
292	20241017	141300	411815456	1581	1588	1588	1581	2100
293	20241017	141200	408493527	1588	1588	1588	1588	0
294	20241017	141100	408493527	1588	1588	1588	1588	0
295	20241017	141000	408493527	1588	1588	1588	1588	717
296	20241017	140900	407354931	1588	1588	1588	1588	0
297	20241017	140800	407354931	1588	1588	1588	1588	0
298	20241017	140700	407354931	1588	1588	1588	1588	0
299	20241017	140600	407354931	1588	1588	1588	1588	0
300	20241017	140500	407354931	1588	1588	1588	1588	50
301	20241017	140400	407275531	1587	1587	1587	1587	0
302	20241017	140300	407275531	1587	1587	1587	1587	0
303	20241017	140200	407275531	1587	1587	1587	1587	200
304	20241017	140100	406958131	1587	1587	1587	1587	650
305	20241017	140000	405926581	1587	1587	1587	1587	0
306	20241017	135900	405926581	1587	1587	1587	1587	0
307	20241017	135800	405926581	1587	1587	1587	1587	730
308	20241017	135700	404768071	1587	1587	1587	1587	32
309	20241017	135600	404717287	1587	1587	1587	1587	0
310	20241017	135500	404717287	1587	1587	1587	1587	235
311	20241017	135400	404344342	1587	1587	1587	1587	0
312	20241017	135300	404344342	1587	1587	1587	1587	697
313	20241017	135200	403238203	1587	1587	1587	1587	0
314	20241017	135100	403238203	1587	1587	1587	1587	0
315	20241017	135000	403238203	1587	1587	1587	1587	9
316	20241017	134900	403223920	1587	1587	1587	1587	2
317	20241017	134800	403220746	1584	1584	1584	1584	19
318	20241017	134700	403190650	1584	1584	1584	1584	33
319	20241017	134600	403138378	1584	1584	1584	1584	36
320	20241017	134500	403081354	1584	1584	1584	1584	12
321	20241017	134400	403062346	1584	1584	1584	1584	100
322	20241017	134300	402903946	1584	1584	1584	1584	0
323	20241017	134200	402903946	1584	1584	1584	1584	0
324	20241017	134100	402903946	1584	1584	1584	1584	0
325	20241017	134000	402903946	1584	1584	1584	1584	0
326	20241017	133900	402903946	1584	1585	1585	1584	483
327	20241017	133800	402138873	1585	1585	1585	1585	0
328	20241017	133700	402138873	1585	1585	1585	1585	0
329	20241017	133600	402138873	1585	1588	1588	1585	140
330	20241017	133500	401916943	1588	1588	1588	1588	1
331	20241017	133400	401915355	1588	1588	1588	1588	0
332	20241017	133300	401915355	1588	1588	1588	1588	0
333	20241017	133200	401915355	1588	1588	1588	1588	5
334	20241017	133100	401907415	1588	1588	1588	1588	1
335	20241017	133000	401905827	1588	1588	1588	1588	0
336	20241017	132900	401905827	1588	1588	1588	1588	2
337	20241017	132800	401902651	1588	1588	1588	1588	38
338	20241017	132700	401842307	1588	1588	1588	1588	38
339	20241017	132600	401781963	1588	1588	1588	1588	72
340	20241017	132500	401667627	1586	1586	1586	1586	0
341	20241017	132400	401667627	1586	1586	1586	1586	21
342	20241017	132300	401634321	1586	1587	1587	1586	100
343	20241017	132200	401475711	1589	1589	1589	1589	0
344	20241017	132100	401475711	1589	1589	1589	1589	7
345	20241017	132000	401464588	1589	1589	1589	1589	0
346	20241017	131900	401464588	1589	1589	1589	1589	5
347	20241017	131800	401456643	1589	1589	1589	1589	0
348	20241017	131700	401456643	1589	1589	1589	1589	7
349	20241017	131600	401445520	1589	1589	1589	1589	131
350	20241017	131500	401237361	1589	1586	1589	1586	41
351	20241017	131400	401172299	1586	1587	1587	1586	9
352	20241017	131300	401158022	1587	1587	1587	1587	13
353	20241017	131200	401137391	1587	1587	1587	1587	7
354	20241017	131100	401126282	1587	1587	1587	1587	35
355	20241017	131000	401070737	1587	1587	1587	1587	7
356	20241017	130900	401059628	1587	1587	1587	1587	2
357	20241017	130800	401056454	1587	1587	1587	1587	0
358	20241017	130700	401056454	1587	1587	1587	1587	0
359	20241017	130600	401056454	1587	1587	1587	1587	0
360	20241017	130500	401056454	1587	1587	1587	1587	0
361	20241017	130400	401056454	1587	1587	1587	1587	0
362	20241017	130300	401056454	1587	1587	1587	1587	0
363	20241017	130200	401056454	1587	1587	1587	1587	0
364	20241017	130100	401056454	1587	1587	1587	1587	0
365	20241017	130000	401056454	1587	1587	1587	1587	100
366	20241017	125900	400897754	1587	1587	1587	1587	100
367	20241017	125800	400739054	1583	1583	1583	1583	0
368	20241017	125700	400739054	1583	1583	1583	1583	0
369	20241017	125600	400739054	1583	1583	1583	1583	0
370	20241017	125500	400739054	1583	1583	1583	1583	0
371	20241017	125400	400739054	1583	1583	1583	1583	0
372	20241017	125300	400739054	1583	1583	1583	1583	0
373	20241017	125200	400739054	1583	1583	1583	1583	96
374	20241017	125100	400587086	1583	1583	1583	1583	1
375	20241017	125000	400585503	1584	1584	1584	1584	0
376	20241017	124900	400585503	1584	1584	1584	1584	0
377	20241017	124800	400585503	1584	1590	1590	1584	415
378	20241017	124700	399925677	1584	1584	1584	1584	100
379	20241017	124600	399767277	1585	1587	1587	1585	1550
380	20241017	124500	397308327	1591	1591	1591	1591	1
381	20241017	124400	397306736	1587	1587	1587	1587	0
382	20241017	124300	397306736	1587	1591	1591	1587	1113
383	20241017	124200	395539953	1591	1591	1591	1591	0
384	20241017	124100	395539953	1591	1591	1591	1591	0
385	20241017	124000	395539953	1591	1591	1591	1591	0
386	20241017	123900	395539953	1591	1591	1591	1591	1
387	20241017	123800	395538362	1586	1586	1586	1586	0
388	20241017	123700	395538362	1586	1587	1587	1586	3927
389	20241017	123600	389307214	1591	1591	1591	1591	0
390	20241017	123500	389307214	1591	1591	1591	1591	0
391	20241017	123400	389307214	1591	1591	1591	1591	3
392	20241017	123300	389302441	1591	1591	1591	1591	0
393	20241017	123200	389302441	1591	1591	1591	1591	0
394	20241017	123100	389302441	1591	1588	1591	1588	51
395	20241017	123000	389221450	1588	1588	1588	1588	0
396	20241017	122900	389221450	1588	1588	1588	1588	0
397	20241017	122800	389221450	1588	1588	1588	1588	285
398	20241017	122700	388768870	1592	1592	1592	1592	400
399	20241017	122600	388132070	1592	1592	1592	1592	10
400	20241017	122500	388116150	1592	1592	1592	1592	70
401	20241017	122400	388004710	1592	1592	1592	1592	0
402	20241017	122300	388004710	1592	1592	1592	1592	0
403	20241017	122200	388004710	1592	1592	1592	1592	0
404	20241017	122100	388004710	1592	1592	1592	1592	500
405	20241017	122000	387208710	1592	1591	1592	1591	152
406	20241017	121900	386966866	1591	1591	1591	1591	918
407	20241017	121800	385506328	1591	1591	1591	1591	0
408	20241017	121700	385506328	1591	1591	1591	1591	50
409	20241017	121600	385426778	1590	1590	1590	1590	1
410	20241017	121500	385425188	1588	1588	1588	1588	12
411	20241017	121400	385406132	1589	1589	1589	1589	5
412	20241017	121300	385398187	1592	1592	1592	1592	1
413	20241017	121200	385396595	1590	1592	1592	1590	41
414	20241017	121100	385331340	1592	1592	1592	1592	1
415	20241017	121000	385329748	1591	1592	1592	1591	6
416	20241017	120900	385320197	1592	1591	1592	1591	126
417	20241017	120800	385119730	1591	1591	1591	1591	5
418	20241017	120700	385111775	1591	1591	1591	1591	0
419	20241017	120600	385111775	1591	1591	1591	1591	0
420	20241017	120500	385111775	1591	1591	1591	1591	5
421	20241017	120400	385103820	1591	1589	1591	1589	502
422	20241017	120300	384305647	1589	1586	1589	1586	921
423	20241017	120200	382844938	1585	1585	1585	1585	0
424	20241017	120100	382844938	1585	1585	1585	1585	0
425	20241017	120000	382844938	1585	1585	1585	1585	0
426	20241017	115900	382844938	1585	1585	1585	1585	6079
427	20241017	115800	373209723	1585	1585	1585	1585	0
428	20241017	115700	373209723	1585	1585	1585	1585	0
429	20241017	115600	373209723	1585	1585	1585	1585	0
430	20241017	115500	373209723	1585	1585	1585	1585	333
431	20241017	115400	372681918	1585	1585	1585	1585	100
432	20241017	115300	372523418	1585	1585	1585	1585	300
433	20241017	115200	372047918	1585	1585	1585	1585	0
434	20241017	115100	372047918	1585	1585	1585	1585	0
435	20241017	115000	372047918	1585	1585	1585	1585	1
436	20241017	114900	372046333	1581	1581	1581	1581	0
437	20241017	114800	372046333	1581	1581	1581	1581	1
438	20241017	114700	372044752	1581	1581	1581	1581	0
439	20241017	114600	372044752	1581	1581	1581	1581	9
440	20241017	114500	372030523	1585	1585	1585	1585	0
441	20241017	114400	372030523	1585	1585	1585	1585	0
442	20241017	114300	372030523	1585	1585	1585	1585	1
443	20241017	114200	372028938	1585	1580	1585	1580	603
444	20241017	114100	371076193	1585	1585	1585	1585	0
445	20241017	114000	371076193	1585	1585	1585	1585	1
446	20241017	113900	371074608	1582	1582	1582	1582	68
447	20241017	113800	370967032	1582	1582	1582	1582	0
448	20241017	113700	370967032	1582	1582	1582	1582	0
449	20241017	113600	370967032	1582	1582	1582	1582	26
450	20241017	113500	370925900	1582	1582	1582	1582	26
451	20241017	113400	370884768	1579	1579	1579	1579	0
452	20241017	113300	370884768	1579	1579	1579	1579	179
453	20241017	113200	370602127	1579	1580	1580	1579	1670
454	20241017	113100	367964996	1579	1579	1579	1579	0
455	20241017	113000	367964996	1579	1579	1579	1579	0
456	20241017	112900	367964996	1579	1579	1579	1579	1
457	20241017	112800	367963417	1580	1580	1580	1580	200
458	20241017	112700	367647417	1580	1580	1580	1580	10
459	20241017	112600	367631617	1579	1582	1582	1579	6000
460	20241017	112500	358153504	1581	1581	1581	1581	100
461	20241017	112400	357995404	1581	1581	1581	1581	0
462	20241017	112300	357995404	1581	1581	1581	1581	0
463	20241017	112200	357995404	1581	1581	1581	1581	0
464	20241017	112100	357995404	1581	1581	1581	1581	0
465	20241017	112000	357995404	1581	1583	1583	1581	1000
466	20241017	111900	356414138	1581	1581	1581	1581	0
467	20241017	111800	356414138	1581	1581	1581	1581	0
468	20241017	111700	356414138	1581	1581	1581	1581	0
469	20241017	111600	356414138	1581	1581	1581	1581	0
470	20241017	111500	356414138	1581	1581	1581	1581	0
471	20241017	111400	356414138	1581	1581	1581	1581	0
472	20241017	111300	356414138	1581	1581	1581	1581	0
473	20241017	111200	356414138	1581	1581	1581	1581	0
474	20241017	111100	356414138	1581	1581	1581	1581	0
475	20241017	111000	356414138	1581	1581	1581	1581	0
476	20241017	110900	356414138	1581	1581	1581	1581	15
477	20241017	110800	356390423	1580	1580	1580	1580	0
478	20241017	110700	356390423	1580	1580	1580	1580	0
479	20241017	110600	356390423	1580	1580	1580	1580	800
480	20241017	110500	355126423	1580	1580	1580	1580	0
481	20241017	110400	355126423	1580	1580	1580	1580	0
482	20241017	110300	355126423	1580	1580	1580	1580	0
483	20241017	110200	355126423	1580	1580	1580	1580	0
484	20241017	110100	355126423	1580	1580	1580	1580	0
485	20241017	110000	355126423	1580	1580	1580	1580	0
486	20241017	105900	355126423	1580	1585	1585	1580	10690
487	20241017	105800	338217537	1586	1586	1586	1586	0
488	20241017	105700	338217537	1586	1586	1587	1586	981
489	20241017	105600	336661660	1586	1586	1586	1586	195
490	20241017	105500	336352390	1587	1587	1587	1587	0
491	20241017	105400	336352390	1587	1585	1587	1585	1055
492	20241017	105300	334679153	1584	1584	1584	1584	918
493	20241017	105200	333225041	1586	1585	1586	1585	36
494	20241017	105100	333167972	1586	1586	1586	1586	65
495	20241017	105000	333064882	1586	1586	1586	1586	106
496	20241017	104900	332896766	1586	1586	1586	1586	501
497	20241017	104800	332102180	1587	1587	1587	1587	0
498	20241017	104700	332102180	1587	1587	1587	1584	724
499	20241017	104600	330954316	1587	1588	1588	1587	1093
500	20241017	104500	329219135	1588	1588	1588	1588	400
501	20241017	104400	328583935	1588	1590	1590	1588	2102
502	20241017	104300	325245735	1590	1592	1592	1590	2002
503	20241017	104200	322062445	1592	1592	1592	1592	1
504	20241017	104100	322060853	1594	1594	1594	1594	100
505	20241017	104000	321901453	1594	1594	1594	1594	0
506	20241017	103900	321901453	1594	1594	1594	1594	0
507	20241017	103800	321901453	1594	1594	1594	1594	6
508	20241017	103700	321891889	1592	1594	1594	1592	5104
509	20241017	103600	313765370	1594	1594	1594	1594	0
510	20241017	103500	313765370	1594	1596	1596	1594	1266
511	20241017	103400	311746286	1596	1596	1596	1596	0
512	20241017	103300	311746286	1596	1596	1596	1596	0
513	20241017	103200	311746286	1596	1596	1596	1596	0
514	20241017	103100	311746286	1596	1596	1596	1596	0
515	20241017	103000	311746286	1596	1597	1597	1596	1169
516	20241017	102900	309879403	1597	1597	1597	1597	0
517	20241017	102800	309879403	1597	1597	1597	1597	1100
518	20241017	102700	308122703	1597	1597	1597	1597	1
519	20241017	102600	308121106	1597	1602	1602	1597	109
520	20241017	102500	307946905	1602	1602	1602	1602	125
521	20241017	102400	307746655	1602	1602	1602	1602	0
522	20241017	102300	307746655	1602	1602	1602	1602	0
523	20241017	102200	307746655	1602	1600	1602	1600	5
524	20241017	102100	307738651	1600	1600	1600	1600	6
525	20241017	102000	307729051	1600	1600	1600	1600	0
526	20241017	101900	307729051	1600	1600	1600	1600	8
527	20241017	101800	307716251	1599	1599	1599	1599	963
528	20241017	101700	306176414	1599	1599	1599	1599	1364
529	20241017	101600	303995378	1599	1599	1599	1599	0
530	20241017	101500	303995378	1599	1599	1599	1599	1
531	20241017	101400	303993779	1600	1600	1600	1600	1
532	20241017	101300	303992179	1596	1596	1596	1596	0
533	20241017	101200	303992179	1596	1596	1596	1596	100
534	20241017	101100	303832579	1600	1599	1600	1599	7
535	20241017	101000	303821384	1599	1600	1600	1599	7
536	20241017	100900	303810185	1600	1600	1600	1600	18
537	20241017	100800	303781385	1600	1600	1600	1600	7
538	20241017	100700	303770185	1600	1600	1600	1600	6
539	20241017	100600	303760585	1600	1600	1600	1600	0
540	20241017	100500	303760585	1600	1600	1600	1600	50
541	20241017	100400	303680585	1602	1602	1602	1602	1
542	20241017	100300	303678983	1602	1602	1602	1602	0
543	20241017	100200	303678983	1602	1602	1602	1592	676
544	20241017	100100	302596742	1595	1595	1595	1595	3514
545	20241017	100000	296991912	1595	1595	1595	1595	0
546	20241017	095900	296991912	1595	1595	1595	1595	0
547	20241017	095800	296991912	1595	1595	1595	1595	0
548	20241017	095700	296991912	1595	1595	1595	1595	400
549	20241017	095600	296353912	1595	1595	1595	1595	2
550	20241017	095500	296350722	1596	1601	1601	1596	1043
551	20241017	095400	294683217	1601	1601	1601	1601	0
552	20241017	095300	294683217	1601	1601	1601	1601	9
553	20241017	095200	294668808	1601	1602	1602	1601	367
554	20241017	095100	294081240	1601	1601	1601	1601	278
555	20241017	095000	293636162	1601	1601	1601	1601	383
556	20241017	094900	293022979	1601	1602	1602	1601	1400
557	20241017	094800	290781578	1601	1601	1601	1601	0
558	20241017	094700	290781578	1601	1601	1601	1601	10
559	20241017	094600	290765568	1601	1601	1601	1601	1219
560	20241017	094500	288813949	1599	1602	1608	1599	7026
561	20241017	094400	277568257	1603	1603	1603	1603	2000
562	20241017	094300	274362257	1605	1605	1605	1603	8032
563	20241017	094200	261471071	1605	1611	1611	1605	1601
564	20241017	094100	258901460	1610	1610	1610	1610	215
565	20241017	094000	258555310	1610	1609	1610	1609	498
566	20241017	093900	257753540	1610	1603	1610	1602	1421
567	20241017	093800	255476659	1602	1610	1610	1602	8033
568	20241017	093700	242599822	1610	1614	1617	1607	2864
569	20241017	093600	237986019	1615	1618	1618	1615	8066
570	20241017	093500	224947694	1620	1620	1620	1619	1250
571	20241017	093400	222922700	1620	1623	1623	1620	2239
572	20241017	093300	219295202	1623	1623	1626	1620	165
573	20241017	093200	219027725	1626	1623	1626	1623	17
574	20241017	093100	219000128	1626	1628	1628	1626	4739
575	20241017	093000	211294332	1628	1623	1628	1623	9774
576	20241017	092900	195406101	1624	1623	1624	1623	572
577	20241017	092800	194477743	1624	1622	1624	1622	3370
578	20241017	092700	189005950	1622	1621	1622	1617	28017
579	20241017	092600	143692263	1617	1619	1621	1616	8487
580	20241017	092500	129960949	1619	1619	1619	1619	15
581	20241017	092400	129936664	1617	1622	1622	1617	1938
582	20241017	092300	126799918	1623	1620	1623	1618	6735
583	20241017	092200	115887460	1620	1617	1620	1617	6317
584	20241017	092100	105659560	1618	1615	1618	1615	1619
585	20241017	092000	103040048	1619	1616	1620	1616	4172
586	20241017	091900	96290833	1617	1615	1617	1615	1747
587	20241017	091800	93467475	1616	1607	1617	1607	11009
588	20241017	091700	75744668	1607	1603	1607	1602	700
589	20241017	091600	74621243	1602	1603	1603	1602	600
590	20241017	091500	73659478	1602	1606	1607	1601	5826
591	20241017	091400	64314906	1604	1608	1608	1604	3144
592	20241017	091300	59270676	1608	1597	1608	1597	9067
593	20241017	091200	44745750	1597	1589	1597	1589	8299
594	20241017	091100	31521162	1588	1586	1588	1585	1542
595	20241017	091000	29076788	1586	1586	1586	1586	130
596	20241017	090900	28870608	1586	1584	1586	1584	1112
597	20241017	090800	27107000	1586	1589	1591	1586	1546
598	20241017	090700	24650386	1591	1591	1591	1583	1411
599	20241017	090600	22406117	1591	1584	1591	1581	1863
600	20241017	090500	19456166	1584	1582	1584	1582	510
601	20241017	090400	18648346	1582	1595	1595	1582	533
602	20241017	090300	17804711	1579	1579	1596	1579	1455
603	20241017	090200	15495052	1580	1578	1585	1578	2817
604	20241017	090100	11042117	1579	1576	1579	1576	1729
605	20241017	090000	8316013	1576	1575	1576	1575	5280