KissMeData/009190/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	185200	423824059	1755	1755	1755	1755	1183
3	20241017	185100	423824059	1755	1755	1755	1755	0
4	20241017	185000	423824059	1755	1755	1755	1755	0
5	20241017	184900	423824059	1755	1755	1755	1755	0
6	20241017	184800	423824059	1755	1755	1755	1755	0
7	20241017	184700	423824059	1755	1755	1755	1755	0
8	20241017	184600	423824059	1755	1755	1755	1755	0
9	20241017	184500	423824059	1755	1755	1755	1755	0
10	20241017	184400	423824059	1755	1755	1755	1755	0
11	20241017	184300	423824059	1755	1755	1755	1755	0
12	20241017	184200	423824059	1755	1755	1755	1755	0
13	20241017	184100	423824059	1755	1755	1755	1755	0
14	20241017	184000	423824059	1755	1755	1755	1755	0
15	20241017	183900	423824059	1755	1755	1755	1755	0
16	20241017	183800	423824059	1755	1755	1755	1755	0
17	20241017	183700	423824059	1755	1755	1755	1755	0
18	20241017	183600	423824059	1755	1755	1755	1755	0
19	20241017	183500	423824059	1755	1755	1755	1755	0
20	20241017	183400	423824059	1755	1755	1755	1755	0
21	20241017	183300	423824059	1755	1755	1755	1755	0
22	20241017	183200	423824059	1755	1755	1755	1755	0
23	20241017	183100	423824059	1755	1755	1755	1755	0
24	20241017	183000	423824059	1755	1755	1755	1755	0
25	20241017	182900	423824059	1755	1755	1755	1755	0
26	20241017	182800	423824059	1755	1755	1755	1755	0
27	20241017	182700	423824059	1755	1755	1755	1755	0
28	20241017	182600	423824059	1755	1755	1755	1755	0
29	20241017	182500	423824059	1755	1755	1755	1755	0
30	20241017	182400	423824059	1755	1755	1755	1755	0
31	20241017	182300	423824059	1755	1755	1755	1755	0
32	20241017	182200	423824059	1755	1755	1755	1755	1183
33	20241017	182100	423824059	1755	1755	1755	1755	0
34	20241017	182000	423824059	1755	1755	1755	1755	0
35	20241017	181900	423824059	1755	1755	1755	1755	0
36	20241017	181800	423824059	1755	1755	1755	1755	0
37	20241017	181700	423824059	1755	1755	1755	1755	0
38	20241017	181600	423824059	1755	1755	1755	1755	0
39	20241017	181500	423824059	1755	1755	1755	1755	0
40	20241017	181400	423824059	1755	1755	1755	1755	0
41	20241017	181300	423824059	1755	1755	1755	1755	0
42	20241017	181200	423824059	1755	1755	1755	1755	0
43	20241017	181100	423824059	1755	1755	1755	1755	0
44	20241017	181000	423824059	1755	1755	1755	1755	0
45	20241017	180900	423824059	1755	1755	1755	1755	0
46	20241017	180800	423824059	1755	1755	1755	1755	0
47	20241017	180700	423824059	1755	1755	1755	1755	0
48	20241017	180600	423824059	1755	1755	1755	1755	0
49	20241017	180500	423824059	1755	1755	1755	1755	0
50	20241017	180400	423824059	1755	1755	1755	1755	0
51	20241017	180300	423824059	1755	1755	1755	1755	0
52	20241017	180200	423824059	1755	1755	1755	1755	0
53	20241017	180100	423824059	1755	1755	1755	1755	0
54	20241017	180000	423824059	1755	1755	1755	1755	0
55	20241017	175900	423824059	1755	1755	1755	1755	0
56	20241017	175800	423824059	1755	1755	1755	1755	0
57	20241017	175700	423824059	1755	1755	1755	1755	0
58	20241017	175600	423824059	1755	1755	1755	1755	0
59	20241017	175500	423824059	1755	1755	1755	1755	0
60	20241017	175400	423824059	1755	1755	1755	1755	0
61	20241017	175300	423824059	1755	1755	1755	1755	0
62	20241017	175200	423824059	1755	1755	1755	1755	1183
63	20241017	175100	423824059	1755	1755	1755	1755	0
64	20241017	175000	423824059	1755	1755	1755	1755	0
65	20241017	174900	423824059	1755	1755	1755	1755	0
66	20241017	174800	423824059	1755	1755	1755	1755	0
67	20241017	174700	423824059	1755	1755	1755	1755	0
68	20241017	174600	423824059	1755	1755	1755	1755	0
69	20241017	174500	423824059	1755	1755	1755	1755	0
70	20241017	174400	423824059	1755	1755	1755	1755	0
71	20241017	174300	423824059	1755	1755	1755	1755	0
72	20241017	174200	423824059	1755	1755	1755	1755	0
73	20241017	174100	423824059	1755	1755	1755	1755	0
74	20241017	174000	423824059	1755	1755	1755	1755	0
75	20241017	173900	423824059	1755	1755	1755	1755	0
76	20241017	173800	423824059	1755	1755	1755	1755	0
77	20241017	173700	423824059	1755	1755	1755	1755	0
78	20241017	173600	423824059	1755	1755	1755	1755	0
79	20241017	173500	423824059	1755	1755	1755	1755	0
80	20241017	173400	423824059	1755	1755	1755	1755	0
81	20241017	173300	423824059	1755	1755	1755	1755	0
82	20241017	173200	423824059	1755	1755	1755	1755	0
83	20241017	173100	423824059	1755	1755	1755	1755	0
84	20241017	173000	423824059	1755	1755	1755	1755	0
85	20241017	172900	423824059	1755	1755	1755	1755	0
86	20241017	172800	423824059	1755	1755	1755	1755	0
87	20241017	172700	423824059	1755	1755	1755	1755	0
88	20241017	172600	423824059	1755	1755	1755	1755	0
89	20241017	172500	423824059	1755	1755	1755	1755	0
90	20241017	172400	423824059	1755	1755	1755	1755	0
91	20241017	172300	423824059	1755	1755	1755	1755	0
92	20241017	172200	423824059	1755	1755	1755	1755	1183
93	20241017	172100	423824059	1755	1755	1755	1755	0
94	20241017	172000	423824059	1755	1755	1755	1755	0
95	20241017	171900	423824059	1755	1755	1755	1755	0
96	20241017	171800	423824059	1755	1755	1755	1755	0
97	20241017	171700	423824059	1755	1755	1755	1755	0
98	20241017	171600	423824059	1755	1755	1755	1755	0
99	20241017	171500	423824059	1755	1755	1755	1755	0
100	20241017	171400	423824059	1755	1755	1755	1755	0
101	20241017	171300	423824059	1755	1755	1755	1755	0
102	20241017	171200	423824059	1755	1755	1755	1755	0
103	20241017	171100	423824059	1755	1755	1755	1755	0
104	20241017	171000	423824059	1755	1755	1755	1755	0
105	20241017	170900	423824059	1755	1755	1755	1755	0
106	20241017	170800	423824059	1755	1755	1755	1755	0
107	20241017	170700	423824059	1755	1755	1755	1755	0
108	20241017	170600	423824059	1755	1755	1755	1755	0
109	20241017	170500	423824059	1755	1755	1755	1755	0
110	20241017	170400	423824059	1755	1755	1755	1755	0
111	20241017	170300	423824059	1755	1755	1755	1755	0
112	20241017	170200	423824059	1755	1755	1755	1755	0
113	20241017	170100	423824059	1755	1755	1755	1755	0
114	20241017	170000	423824059	1755	1755	1755	1755	0
115	20241017	165900	423824059	1755	1755	1755	1755	0
116	20241017	165800	423824059	1755	1755	1755	1755	0
117	20241017	165700	423824059	1755	1755	1755	1755	0
118	20241017	165600	423824059	1755	1755	1755	1755	0
119	20241017	165500	423824059	1755	1755	1755	1755	0
120	20241017	165400	423824059	1755	1755	1755	1755	0
121	20241017	165300	423824059	1755	1755	1755	1755	0
122	20241017	165200	423824059	1755	1755	1755	1755	1183
123	20241017	165100	423824059	1755	1755	1755	1755	0
124	20241017	165000	423824059	1755	1755	1755	1755	0
125	20241017	164900	423824059	1755	1755	1755	1755	0
126	20241017	164800	423824059	1755	1755	1755	1755	0
127	20241017	164700	423824059	1755	1755	1755	1755	0
128	20241017	164600	423824059	1755	1755	1755	1755	0
129	20241017	164500	423824059	1755	1755	1755	1755	0
130	20241017	164400	423824059	1755	1755	1755	1755	0
131	20241017	164300	423824059	1755	1755	1755	1755	0
132	20241017	164200	423824059	1755	1755	1755	1755	0
133	20241017	164100	423824059	1755	1755	1755	1755	0
134	20241017	164000	423824059	1755	1755	1755	1755	0
135	20241017	163900	423824059	1755	1755	1755	1755	0
136	20241017	163800	423824059	1755	1755	1755	1755	0
137	20241017	163700	423824059	1755	1755	1755	1755	0
138	20241017	163600	423824059	1755	1755	1755	1755	0
139	20241017	163500	423824059	1755	1755	1755	1755	0
140	20241017	163400	423824059	1755	1755	1755	1755	0
141	20241017	163300	423824059	1755	1755	1755	1755	0
142	20241017	163200	423824059	1755	1755	1755	1755	0
143	20241017	163100	423824059	1755	1755	1755	1755	0
144	20241017	163000	423824059	1755	1755	1755	1755	0
145	20241017	162900	423824059	1755	1755	1755	1755	0
146	20241017	162800	423824059	1755	1755	1755	1755	0
147	20241017	162700	423824059	1755	1755	1755	1755	0
148	20241017	162600	423824059	1755	1755	1755	1755	0
149	20241017	162500	423824059	1755	1755	1755	1755	0
150	20241017	162400	423824059	1755	1755	1755	1755	0
151	20241017	162300	423824059	1755	1755	1755	1755	0
152	20241017	162200	423824059	1755	1755	1755	1755	1183
153	20241017	162100	423824059	1755	1755	1755	1755	0
154	20241017	162000	423824059	1755	1755	1755	1755	0
155	20241017	161900	423824059	1755	1755	1755	1755	0
156	20241017	161800	423824059	1755	1755	1755	1755	0
157	20241017	161700	423824059	1755	1755	1755	1755	0
158	20241017	161600	423824059	1755	1755	1755	1755	0
159	20241017	161500	423824059	1755	1755	1755	1755	0
160	20241017	161400	423824059	1755	1755	1755	1755	0
161	20241017	161300	423824059	1755	1755	1755	1755	0
162	20241017	161200	423824059	1755	1755	1755	1755	0
163	20241017	161100	423824059	1755	1755	1755	1755	0
164	20241017	161000	423824059	1755	1755	1755	1755	0
165	20241017	160900	423824059	1755	1755	1755	1755	0
166	20241017	160800	423824059	1755	1755	1755	1755	0
167	20241017	160700	423824059	1755	1755	1755	1755	0
168	20241017	160600	423824059	1755	1755	1755	1755	0
169	20241017	160500	423824059	1755	1755	1755	1755	0
170	20241017	160400	423824059	1755	1755	1755	1755	0
171	20241017	160300	423824059	1755	1755	1755	1755	0
172	20241017	160200	423824059	1755	1755	1755	1755	0
173	20241017	160100	423824059	1755	1755	1755	1755	0
174	20241017	160000	423824059	1755	1755	1755	1755	0
175	20241017	155900	423824059	1755	1755	1755	1755	0
176	20241017	155800	423824059	1755	1755	1755	1755	0
177	20241017	155700	423824059	1755	1755	1755	1755	0
178	20241017	155600	423824059	1755	1755	1755	1755	0
179	20241017	155500	423824059	1755	1755	1755	1755	0
180	20241017	155400	423824059	1755	1755	1755	1755	0
181	20241017	155300	423824059	1755	1755	1755	1755	0
182	20241017	155200	423824059	1755	1755	1755	1755	1183
183	20241017	155100	423824059	1755	1755	1755	1755	0
184	20241017	155000	423824059	1755	1755	1755	1755	0
185	20241017	154900	423824059	1755	1755	1755	1755	0
186	20241017	154800	423824059	1755	1755	1755	1755	0
187	20241017	154700	423824059	1755	1755	1755	1755	0
188	20241017	154600	423824059	1755	1755	1755	1755	0
189	20241017	154500	423824059	1755	1755	1755	1755	0
190	20241017	154400	423824059	1755	1755	1755	1755	0
191	20241017	154300	423824059	1755	1755	1755	1755	0
192	20241017	154200	423824059	1755	1755	1755	1755	0
193	20241017	154100	423824059	1755	1755	1755	1755	0
194	20241017	154000	423824059	1755	1755	1755	1755	0
195	20241017	153900	423824059	1755	1755	1755	1755	0
196	20241017	153800	423824059	1755	1755	1755	1755	0
197	20241017	153700	423824059	1755	1755	1755	1755	0
198	20241017	153600	423824059	1755	1755	1755	1755	0
199	20241017	153500	423824059	1755	1755	1755	1755	0
200	20241017	153400	423824059	1755	1755	1755	1755	0
201	20241017	153300	423824059	1755	1755	1755	1755	0
202	20241017	153200	423824059	1755	1755	1755	1755	0
203	20241017	153100	423824059	1755	1755	1755	1755	0
204	20241017	153000	423824059	1755	1755	1755	1755	1183
205	20241017	152900	421747894	1754	1754	1754	1754	0
206	20241017	152800	421747894	1754	1754	1754	1754	0
207	20241017	152700	421747894	1754	1754	1754	1754	0
208	20241017	152600	421747894	1754	1754	1754	1754	0
209	20241017	152500	421747894	1754	1754	1754	1754	0
210	20241017	152400	421747894	1754	1754	1754	1754	0
211	20241017	152300	421747894	1754	1754	1754	1754	0
212	20241017	152200	421747894	1754	1754	1754	1754	0
213	20241017	152100	421747894	1754	1754	1754	1754	0
214	20241017	152000	421747894	1754	1754	1754	1754	0
215	20241017	151900	421747894	1754	1753	1754	1753	768
216	20241017	151800	420400937	1753	1755	1755	1753	3679
217	20241017	151700	413949058	1755	1755	1755	1755	500
218	20241017	151600	413071558	1754	1754	1754	1754	0
219	20241017	151500	413071558	1754	1755	1755	1754	5
220	20241017	151400	413062787	1761	1761	1761	1761	5
221	20241017	151300	413053982	1756	1760	1760	1756	1840
222	20241017	151200	409815586	1760	1760	1760	1760	5
223	20241017	151100	409806786	1754	1754	1754	1754	0
224	20241017	151000	409806786	1754	1754	1754	1754	0
225	20241017	150900	409806786	1754	1755	1755	1754	605
226	20241017	150800	408745516	1762	1755	1762	1755	1450
227	20241017	150700	406200227	1755	1753	1764	1753	1786
228	20241017	150600	403067714	1765	1756	1765	1755	995
229	20241017	150500	401320849	1756	1769	1769	1756	1673
230	20241017	150400	398382811	1775	1775	1775	1775	0
231	20241017	150300	398382811	1775	1755	1775	1755	18839
232	20241017	150200	365288658	1755	1755	1755	1753	4380
233	20241017	150100	357603910	1755	1755	1755	1755	2760
234	20241017	150000	352760110	1755	1755	1755	1755	200
235	20241017	145900	352409110	1755	1755	1755	1755	110
236	20241017	145800	352216060	1755	1755	1755	1755	314
237	20241017	145700	351664990	1755	1755	1755	1755	248
238	20241017	145600	351229750	1754	1757	1757	1754	1727
239	20241017	145500	348197998	1758	1758	1758	1757	741
240	20241017	145400	346895329	1765	1765	1765	1765	0
241	20241017	145300	346895329	1765	1765	1765	1765	0
242	20241017	145200	346895329	1765	1765	1765	1765	0
243	20241017	145100	346895329	1765	1765	1765	1765	251
244	20241017	145000	346452314	1764	1760	1764	1757	1931
245	20241017	144900	343056808	1760	1760	1760	1760	0
246	20241017	144800	343056808	1760	1760	1760	1760	0
247	20241017	144700	343056808	1760	1762	1762	1760	1560
248	20241017	144600	340310962	1764	1764	1764	1764	0
249	20241017	144500	340310962	1764	1764	1764	1764	223
250	20241017	144400	339917590	1764	1764	1764	1764	0
251	20241017	144300	339917590	1764	1764	1764	1764	277
252	20241017	144200	339428962	1764	1763	1764	1763	500
253	20241017	144100	338547151	1764	1763	1764	1763	122
254	20241017	144000	338332053	1763	1763	1763	1763	71
255	20241017	143900	338206880	1764	1764	1764	1764	249
256	20241017	143800	337767644	1765	1765	1765	1765	0
257	20241017	143700	337767644	1765	1765	1765	1765	0
258	20241017	143600	337767644	1765	1765	1765	1765	0
259	20241017	143500	337767644	1765	1765	1765	1765	0
260	20241017	143400	337767644	1765	1765	1765	1765	0
261	20241017	143300	337767644	1765	1765	1765	1765	0
262	20241017	143200	337767644	1765	1765	1765	1765	0
263	20241017	143100	337767644	1765	1765	1765	1765	0
264	20241017	143000	337767644	1765	1765	1765	1765	775
265	20241017	142900	336399769	1765	1767	1767	1765	391
266	20241017	142800	335709588	1767	1767	1767	1767	4
267	20241017	142700	335702520	1767	1767	1767	1767	1
268	20241017	142600	335700753	1767	1767	1767	1767	114
269	20241017	142500	335499315	1769	1769	1769	1769	1
270	20241017	142400	335497546	1769	1769	1769	1769	1
271	20241017	142300	335495777	1769	1769	1769	1769	1
272	20241017	142200	335494008	1769	1769	1769	1769	4
273	20241017	142100	335486932	1769	1769	1769	1769	0
274	20241017	142000	335486932	1769	1769	1769	1769	2240
275	20241017	141900	331524372	1769	1769	1769	1769	198
276	20241017	141800	331174110	1769	1769	1769	1769	57
277	20241017	141700	331073277	1769	1770	1770	1769	796
278	20241017	141600	329664484	1775	1775	1775	1775	0
279	20241017	141500	329664484	1775	1775	1775	1775	0
280	20241017	141400	329664484	1775	1775	1775	1775	387
281	20241017	141300	328977559	1775	1771	1775	1770	1199
282	20241017	141200	326854224	1774	1774	1774	1774	0
283	20241017	141100	326854224	1774	1774	1774	1774	0
284	20241017	141000	326854224	1774	1774	1774	1774	0
285	20241017	140900	326854224	1774	1774	1774	1774	200
286	20241017	140800	326499424	1774	1774	1774	1774	0
287	20241017	140700	326499424	1774	1774	1774	1774	0
288	20241017	140600	326499424	1774	1774	1774	1774	0
289	20241017	140500	326499424	1774	1774	1774	1774	1
290	20241017	140400	326497650	1775	1775	1775	1775	100
291	20241017	140300	326320150	1775	1775	1775	1775	0
292	20241017	140200	326320150	1775	1775	1775	1775	0
293	20241017	140100	326320150	1775	1775	1775	1775	0
294	20241017	140000	326320150	1775	1775	1775	1775	0
295	20241017	135900	326320150	1775	1774	1775	1774	1575
296	20241017	135800	323524526	1772	1772	1772	1772	0
297	20241017	135700	323524526	1772	1772	1772	1772	0
298	20241017	135600	323524526	1772	1772	1772	1772	0
299	20241017	135500	323524526	1772	1772	1772	1772	0
300	20241017	135400	323524526	1772	1772	1772	1772	0
301	20241017	135300	323524526	1772	1772	1772	1772	0
302	20241017	135200	323524526	1772	1771	1772	1771	2
303	20241017	135100	323520983	1770	1770	1770	1770	0
304	20241017	135000	323520983	1770	1770	1770	1770	0
305	20241017	134900	323520983	1770	1770	1770	1770	0
306	20241017	134800	323520983	1770	1770	1770	1770	0
307	20241017	134700	323520983	1770	1770	1770	1770	0
308	20241017	134600	323520983	1770	1770	1770	1770	0
309	20241017	134500	323520983	1770	1770	1770	1770	0
310	20241017	134400	323520983	1770	1770	1770	1770	1
311	20241017	134300	323519213	1783	1783	1783	1783	0
312	20241017	134200	323519213	1783	1783	1783	1783	85
313	20241017	134100	323367658	1783	1783	1783	1783	0
314	20241017	134000	323367658	1783	1783	1783	1783	0
315	20241017	133900	323367658	1783	1781	1783	1781	12
316	20241017	133800	323346266	1770	1770	1770	1770	0
317	20241017	133700	323346266	1770	1770	1770	1770	32
318	20241017	133600	323289626	1770	1769	1770	1769	1096
319	20241017	133500	321350254	1783	1783	1783	1770	47292
320	20241017	133400	237042643	1780	1774	1780	1774	7071
321	20241017	133300	224480304	1769	1769	1769	1769	0
322	20241017	133200	224480304	1769	1769	1769	1769	2022
323	20241017	133100	220903386	1770	1770	1770	1770	93
324	20241017	133000	220738776	1770	1770	1770	1770	7
325	20241017	132900	220726386	1770	1770	1770	1770	100
326	20241017	132800	220549386	1770	1770	1770	1770	0
327	20241017	132700	220549386	1770	1772	1772	1770	1266
328	20241017	132600	218308550	1772	1772	1772	1772	10
329	20241017	132500	218290830	1777	1775	1778	1775	3982
330	20241017	132400	211216286	1772	1772	1772	1772	0
331	20241017	132300	211216286	1772	1769	1772	1769	380
332	20241017	132200	210543762	1765	1764	1765	1762	9651
333	20241017	132100	193529433	1763	1763	1763	1763	0
334	20241017	132000	193529433	1763	1763	1763	1763	0
335	20241017	131900	193529433	1763	1763	1763	1763	0
336	20241017	131800	193529433	1763	1763	1763	1763	5
337	20241017	131700	193520618	1765	1765	1765	1765	0
338	20241017	131600	193520618	1765	1765	1765	1764	511
339	20241017	131500	192618709	1764	1764	1764	1764	50
340	20241017	131400	192530509	1764	1764	1764	1764	10
341	20241017	131300	192512869	1765	1767	1768	1765	320
342	20241017	131200	191947449	1765	1765	1765	1765	40
343	20241017	131100	191876849	1765	1765	1765	1765	111
344	20241017	131000	191680934	1765	1765	1765	1765	0
345	20241017	130900	191680934	1765	1764	1765	1764	2568
346	20241017	130800	187148854	1763	1763	1763	1763	185
347	20241017	130700	186822699	1763	1763	1763	1763	68
348	20241017	130600	186702815	1763	1763	1763	1763	1
349	20241017	130500	186701052	1763	1763	1763	1763	0
350	20241017	130400	186701052	1763	1763	1763	1763	0
351	20241017	130300	186701052	1763	1763	1763	1763	20
352	20241017	130200	186665792	1760	1760	1760	1760	20
353	20241017	130100	186630592	1757	1757	1757	1757	0
354	20241017	130000	186630592	1757	1757	1757	1757	0
355	20241017	125900	186630592	1757	1757	1757	1757	0
356	20241017	125800	186630592	1757	1757	1757	1757	0
357	20241017	125700	186630592	1757	1757	1757	1757	0
358	20241017	125600	186630592	1757	1757	1757	1757	0
359	20241017	125500	186630592	1757	1757	1757	1757	0
360	20241017	125400	186630592	1757	1757	1757	1757	0
361	20241017	125300	186630592	1757	1757	1757	1757	540
362	20241017	125200	185681812	1757	1757	1757	1757	0
363	20241017	125100	185681812	1757	1757	1757	1757	0
364	20241017	125000	185681812	1757	1757	1757	1757	0
365	20241017	124900	185681812	1757	1757	1757	1757	0
366	20241017	124800	185681812	1757	1757	1757	1757	0
367	20241017	124700	185681812	1757	1757	1757	1757	0
368	20241017	124600	185681812	1757	1757	1757	1757	0
369	20241017	124500	185681812	1757	1757	1757	1757	0
370	20241017	124400	185681812	1757	1757	1757	1757	0
371	20241017	124300	185681812	1757	1757	1757	1757	0
372	20241017	124200	185681812	1757	1757	1757	1757	370
373	20241017	124100	185031722	1757	1760	1760	1757	3582
374	20241017	124000	178737950	1760	1760	1760	1760	0
375	20241017	123900	178737950	1760	1760	1760	1760	0
376	20241017	123800	178737950	1760	1760	1760	1760	3354
377	20241017	123700	172834910	1760	1760	1760	1760	0
378	20241017	123600	172834910	1760	1760	1760	1760	184
379	20241017	123500	172511070	1757	1757	1757	1757	0
380	20241017	123400	172511070	1757	1758	1758	1757	451
381	20241017	123300	171718526	1760	1760	1760	1760	61
382	20241017	123200	171611166	1760	1760	1760	1760	0
383	20241017	123100	171611166	1760	1760	1760	1760	0
384	20241017	123000	171611166	1760	1761	1761	1760	1418
385	20241017	122900	169115438	1762	1762	1762	1762	0
386	20241017	122800	169115438	1762	1762	1762	1762	40
387	20241017	122700	169044958	1762	1762	1762	1762	258
388	20241017	122600	168590362	1760	1760	1760	1760	0
389	20241017	122500	168590362	1760	1760	1760	1760	354
390	20241017	122400	167967322	1760	1760	1760	1760	56
391	20241017	122300	167868762	1757	1757	1757	1757	0
392	20241017	122200	167868762	1757	1757	1757	1757	0
393	20241017	122100	167868762	1757	1757	1757	1757	0
394	20241017	122000	167868762	1757	1757	1757	1757	17
395	20241017	121900	167838893	1760	1760	1760	1760	0
396	20241017	121800	167838893	1760	1760	1760	1760	0
397	20241017	121700	167838893	1760	1760	1760	1760	0
398	20241017	121600	167838893	1760	1760	1760	1760	0
399	20241017	121500	167838893	1760	1760	1760	1760	0
400	20241017	121400	167838893	1760	1760	1760	1760	90
401	20241017	121300	167680493	1757	1757	1757	1757	0
402	20241017	121200	167680493	1757	1758	1758	1757	508
403	20241017	121100	166787932	1757	1757	1757	1757	0
404	20241017	121000	166787932	1757	1757	1757	1757	0
405	20241017	120900	166787932	1757	1757	1757	1757	0
406	20241017	120800	166787932	1757	1757	1757	1757	0
407	20241017	120700	166787932	1757	1757	1757	1757	0
408	20241017	120600	166787932	1757	1757	1757	1757	107
409	20241017	120500	166599933	1763	1763	1763	1763	0
410	20241017	120400	166599933	1763	1763	1763	1763	100
411	20241017	120300	166423633	1764	1764	1764	1764	1
412	20241017	120200	166421869	1757	1757	1757	1757	0
413	20241017	120100	166421869	1757	1757	1757	1757	0
414	20241017	120000	166421869	1757	1757	1757	1757	0
415	20241017	115900	166421869	1757	1757	1757	1757	0
416	20241017	115800	166421869	1757	1757	1757	1757	0
417	20241017	115700	166421869	1757	1759	1759	1757	3859
418	20241017	115600	159638750	1760	1760	1760	1760	0
419	20241017	115500	159638750	1760	1760	1760	1760	0
420	20241017	115400	159638750	1760	1760	1760	1760	706
421	20241017	115300	158396190	1762	1762	1762	1762	0
422	20241017	115200	158396190	1762	1762	1762	1762	0
423	20241017	115100	158396190	1762	1762	1762	1762	1
424	20241017	115000	158394428	1760	1760	1760	1760	1
425	20241017	114900	158392668	1758	1758	1758	1758	0
426	20241017	114800	158392668	1758	1758	1758	1758	0
427	20241017	114700	158392668	1758	1759	1759	1758	500
428	20241017	114600	157513433	1759	1759	1759	1759	146
429	20241017	114500	157256619	1760	1760	1760	1760	0
430	20241017	114400	157256619	1760	1760	1760	1760	1691
431	20241017	114300	154280459	1764	1764	1764	1764	0
432	20241017	114200	154280459	1764	1764	1764	1764	0
433	20241017	114100	154280459	1764	1764	1764	1764	283
434	20241017	114000	153781247	1765	1765	1765	1765	0
435	20241017	113900	153781247	1765	1765	1765	1765	0
436	20241017	113800	153781247	1765	1765	1765	1765	0
437	20241017	113700	153781247	1765	1765	1765	1765	0
438	20241017	113600	153781247	1765	1765	1765	1765	0
439	20241017	113500	153781247	1765	1765	1765	1765	45
440	20241017	113400	153701822	1765	1765	1765	1765	0
441	20241017	113300	153701822	1765	1765	1765	1765	0
442	20241017	113200	153701822	1765	1765	1765	1765	508
443	20241017	113100	152805202	1769	1769	1769	1769	0
444	20241017	113000	152805202	1769	1769	1769	1769	0
445	20241017	112900	152805202	1769	1769	1769	1769	0
446	20241017	112800	152805202	1769	1769	1769	1769	0
447	20241017	112700	152805202	1769	1769	1769	1769	0
448	20241017	112600	152805202	1769	1769	1769	1769	0
449	20241017	112500	152805202	1769	1769	1769	1769	0
450	20241017	112400	152805202	1769	1769	1769	1769	1171
451	20241017	112300	150733703	1769	1765	1769	1765	249
452	20241017	112200	150294030	1760	1760	1760	1760	0
453	20241017	112100	150294030	1760	1760	1760	1760	0
454	20241017	112000	150294030	1760	1760	1760	1760	0
455	20241017	111900	150294030	1760	1760	1760	1760	501
456	20241017	111800	149412270	1760	1760	1760	1760	0
457	20241017	111700	149412270	1760	1761	1761	1760	1301
458	20241017	111600	147121810	1762	1762	1762	1762	0
459	20241017	111500	147121810	1762	1763	1763	1762	1804
460	20241017	111400	143943062	1762	1762	1762	1762	0
461	20241017	111300	143943062	1762	1762	1762	1762	0
462	20241017	111200	143943062	1762	1762	1762	1762	0
463	20241017	111100	143943062	1762	1762	1762	1762	0
464	20241017	111000	143943062	1762	1762	1762	1762	0
465	20241017	110900	143943062	1762	1762	1762	1762	20
466	20241017	110800	143907822	1762	1762	1762	1762	300
467	20241017	110700	143379222	1765	1762	1765	1762	102
468	20241017	110600	143199195	1762	1762	1762	1762	80
469	20241017	110500	143058235	1763	1763	1763	1763	1
470	20241017	110400	143056472	1762	1762	1762	1762	1
471	20241017	110300	143054710	1760	1760	1760	1760	0
472	20241017	110200	143054710	1760	1760	1760	1760	0
473	20241017	110100	143054710	1760	1760	1760	1760	0
474	20241017	110000	143054710	1760	1760	1760	1760	0
475	20241017	105900	143054710	1760	1760	1760	1760	0
476	20241017	105800	143054710	1760	1760	1760	1760	0
477	20241017	105700	143054710	1760	1760	1760	1760	50
478	20241017	105600	142966710	1760	1760	1760	1760	900
479	20241017	105500	141382710	1757	1757	1757	1757	0
480	20241017	105400	141382710	1757	1758	1758	1757	500
481	20241017	105300	140503995	1758	1758	1758	1758	0
482	20241017	105200	140503995	1758	1758	1758	1758	0
483	20241017	105100	140503995	1758	1759	1759	1758	3901
484	20241017	105000	133645136	1759	1763	1763	1759	3600
485	20241017	104900	127310681	1763	1764	1764	1763	350
486	20241017	104800	126693420	1765	1765	1765	1765	0
487	20241017	104700	126693420	1765	1765	1765	1765	0
488	20241017	104600	126693420	1765	1765	1765	1764	182
489	20241017	104500	126372200	1765	1765	1765	1765	0
490	20241017	104400	126372200	1765	1765	1765	1765	0
491	20241017	104300	126372200	1765	1765	1765	1765	0
492	20241017	104200	126372200	1765	1765	1765	1765	0
493	20241017	104100	126372200	1765	1765	1765	1765	1000
494	20241017	104000	124607200	1765	1765	1765	1765	0
495	20241017	103900	124607200	1765	1765	1765	1765	0
496	20241017	103800	124607200	1765	1765	1765	1765	400
497	20241017	103700	123901200	1765	1766	1766	1765	1000
498	20241017	103600	122136017	1769	1770	1770	1769	8068
499	20241017	103500	107863594	1774	1774	1774	1774	0
500	20241017	103400	107863594	1774	1775	1775	1774	2
501	20241017	103300	107860045	1775	1775	1775	1775	1000
502	20241017	103200	106085045	1776	1776	1776	1776	0
503	20241017	103100	106085045	1776	1776	1776	1776	10
504	20241017	103000	106067285	1770	1770	1770	1770	0
505	20241017	102900	106067285	1770	1770	1770	1770	0
506	20241017	102800	106067285	1770	1770	1770	1770	108
507	20241017	102700	105876125	1770	1770	1770	1770	10
508	20241017	102600	105858425	1776	1776	1776	1776	0
509	20241017	102500	105858425	1776	1776	1776	1776	1000
510	20241017	102400	104082425	1776	1770	1776	1770	151
511	20241017	102300	103815149	1769	1769	1769	1769	0
512	20241017	102200	103815149	1769	1776	1776	1769	2564
513	20241017	102100	99272575	1776	1776	1776	1776	568
514	20241017	102000	98263807	1776	1776	1776	1776	100
515	20241017	101900	98086207	1777	1777	1777	1777	0
516	20241017	101800	98086207	1777	1776	1777	1776	1892
517	20241017	101700	94724263	1774	1774	1774	1774	10
518	20241017	101600	94706523	1774	1774	1774	1774	12
519	20241017	101500	94685235	1776	1776	1776	1776	0
520	20241017	101400	94685235	1776	1776	1776	1776	0
521	20241017	101300	94685235	1776	1776	1776	1776	0
522	20241017	101200	94685235	1776	1776	1776	1776	0
523	20241017	101100	94685235	1776	1776	1776	1776	570
524	20241017	101000	93672915	1770	1770	1770	1770	0
525	20241017	100900	93672915	1770	1770	1770	1770	204
526	20241017	100800	93311835	1778	1779	1779	1778	1855
527	20241017	100700	90013632	1788	1788	1788	1788	0
528	20241017	100600	90013632	1788	1778	1788	1778	9170
529	20241017	100500	73680737	1778	1778	1778	1778	800
530	20241017	100400	72258337	1778	1778	1778	1778	3200
531	20241017	100300	66568737	1780	1780	1780	1780	0
532	20241017	100200	66568737	1780	1780	1780	1780	0
533	20241017	100100	66568737	1780	1782	1782	1780	60
534	20241017	100000	66461863	1784	1784	1784	1784	0
535	20241017	095900	66461863	1784	1784	1784	1784	239
536	20241017	095800	66035487	1784	1778	1784	1767	1150
537	20241017	095700	63987552	1778	1778	1778	1778	0
538	20241017	095600	63987552	1778	1778	1778	1778	0
539	20241017	095500	63987552	1778	1778	1778	1778	0
540	20241017	095400	63987552	1778	1778	1778	1778	1
541	20241017	095300	63985774	1779	1776	1779	1766	2024
542	20241017	095200	60389205	1776	1775	1776	1775	2500
543	20241017	095100	55949347	1775	1775	1775	1775	10
544	20241017	095000	55931597	1775	1775	1775	1775	14
545	20241017	094900	55906747	1777	1777	1777	1777	0
546	20241017	094800	55906747	1777	1777	1777	1777	0
547	20241017	094700	55906747	1777	1777	1777	1777	0
548	20241017	094600	55906747	1777	1777	1777	1777	0
549	20241017	094500	55906747	1777	1777	1777	1777	1500
550	20241017	094400	53241247	1776	1776	1776	1776	578
551	20241017	094300	52214719	1775	1775	1775	1775	1410
552	20241017	094200	49711969	1775	1775	1775	1775	56
553	20241017	094100	49612569	1775	1775	1775	1775	25
554	20241017	094000	49568194	1775	1775	1775	1775	563
555	20241017	093900	48568869	1775	1774	1776	1763	4716
556	20241017	093800	40204143	1774	1771	1774	1771	1503
557	20241017	093700	37539131	1772	1772	1772	1772	1005
558	20241017	093600	35758271	1772	1766	1772	1766	1500
559	20241017	093500	33104851	1767	1767	1767	1767	0
560	20241017	093400	33104851	1767	1767	1767	1767	40
561	20241017	093300	33034171	1767	1768	1768	1767	4
562	20241017	093200	33027100	1768	1758	1768	1757	5716
563	20241017	093100	22978748	1758	1758	1758	1758	0
564	20241017	093000	22978748	1758	1757	1758	1757	190
565	20241017	092900	22644828	1757	1757	1757	1757	0
566	20241017	092800	22644828	1757	1757	1757	1757	0
567	20241017	092700	22644828	1757	1757	1757	1757	100
568	20241017	092600	22469128	1756	1756	1756	1756	0
569	20241017	092500	22469128	1756	1756	1756	1756	5
570	20241017	092400	22460348	1756	1756	1756	1756	0
571	20241017	092300	22460348	1756	1756	1756	1756	0
572	20241017	092200	22460348	1756	1756	1756	1756	0
573	20241017	092100	22460348	1756	1756	1756	1756	85
574	20241017	092000	22311088	1756	1756	1756	1756	0
575	20241017	091900	22311088	1756	1756	1756	1756	1651
576	20241017	091800	19411932	1756	1756	1756	1756	28
577	20241017	091700	19362764	1756	1756	1756	1756	1
578	20241017	091600	19361008	1752	1770	1770	1752	2690
579	20241017	091500	14633943	1773	1770	1776	1770	962
580	20241017	091400	12928582	1770	1768	1770	1763	2812
581	20241017	091300	7958756	1770	1770	1770	1770	0
582	20241017	091200	7958756	1770	1770	1770	1770	100
583	20241017	091100	7781756	1769	1769	1769	1769	536
584	20241017	091000	6833572	1768	1768	1768	1768	252
585	20241017	090900	6388036	1768	1767	1768	1767	1000
586	20241017	090800	4620056	1768	1768	1768	1768	58
587	20241017	090700	4517512	1767	1766	1767	1766	300
588	20241017	090600	3987599	1769	1769	1769	1769	0
589	20241017	090500	3987599	1769	1760	1769	1759	161
590	20241017	090400	3704280	1770	1770	1770	1770	0
591	20241017	090300	3704280	1770	1770	1770	1770	100
592	20241017	090200	3527280	1770	1770	1770	1770	0
593	20241017	090100	3527280	1770	1770	1770	1770	1
594	20241017	090000	3525510	1755	1750	1755	1750	2014