KissMeData/017040/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	190300	371387264	1560	1560	1560	1560	12906
3	20241016	190200	371387264	1560	1560	1560	1560	0
4	20241016	190100	371387264	1560	1560	1560	1560	0
5	20241016	190000	371387264	1560	1560	1560	1560	0
6	20241016	185900	371387264	1560	1560	1560	1560	0
7	20241016	185800	371387264	1560	1560	1560	1560	0
8	20241016	185700	371387264	1560	1560	1560	1560	0
9	20241016	185600	371387264	1560	1560	1560	1560	0
10	20241016	185500	371387264	1560	1560	1560	1560	0
11	20241016	185400	371387264	1560	1560	1560	1560	0
12	20241016	185300	371387264	1560	1560	1560	1560	0
13	20241016	185200	371387264	1560	1560	1560	1560	0
14	20241016	185100	371387264	1560	1560	1560	1560	0
15	20241016	185000	371387264	1560	1560	1560	1560	0
16	20241016	184900	371387264	1560	1560	1560	1560	0
17	20241016	184800	371387264	1560	1560	1560	1560	0
18	20241016	184700	371387264	1560	1560	1560	1560	0
19	20241016	184600	371387264	1560	1560	1560	1560	0
20	20241016	184500	371387264	1560	1560	1560	1560	0
21	20241016	184400	371387264	1560	1560	1560	1560	0
22	20241016	184300	371387264	1560	1560	1560	1560	0
23	20241016	184200	371387264	1560	1560	1560	1560	0
24	20241016	184100	371387264	1560	1560	1560	1560	0
25	20241016	184000	371387264	1560	1560	1560	1560	0
26	20241016	183900	371387264	1560	1560	1560	1560	0
27	20241016	183800	371387264	1560	1560	1560	1560	0
28	20241016	183700	371387264	1560	1560	1560	1560	0
29	20241016	183600	371387264	1560	1560	1560	1560	0
30	20241016	183500	371387264	1560	1560	1560	1560	0
31	20241016	183400	371387264	1560	1560	1560	1560	0
32	20241016	183300	371387264	1560	1560	1560	1560	12906
33	20241016	183200	371387264	1560	1560	1560	1560	0
34	20241016	183100	371387264	1560	1560	1560	1560	0
35	20241016	183000	371387264	1560	1560	1560	1560	0
36	20241016	182900	371387264	1560	1560	1560	1560	0
37	20241016	182800	371387264	1560	1560	1560	1560	0
38	20241016	182700	371387264	1560	1560	1560	1560	0
39	20241016	182600	371387264	1560	1560	1560	1560	0
40	20241016	182500	371387264	1560	1560	1560	1560	0
41	20241016	182400	371387264	1560	1560	1560	1560	0
42	20241016	182300	371387264	1560	1560	1560	1560	0
43	20241016	182200	371387264	1560	1560	1560	1560	0
44	20241016	182100	371387264	1560	1560	1560	1560	0
45	20241016	182000	371387264	1560	1560	1560	1560	0
46	20241016	181900	371387264	1560	1560	1560	1560	0
47	20241016	181800	371387264	1560	1560	1560	1560	0
48	20241016	181700	371387264	1560	1560	1560	1560	0
49	20241016	181600	371387264	1560	1560	1560	1560	0
50	20241016	181500	371387264	1560	1560	1560	1560	0
51	20241016	181400	371387264	1560	1560	1560	1560	0
52	20241016	181300	371387264	1560	1560	1560	1560	0
53	20241016	181200	371387264	1560	1560	1560	1560	0
54	20241016	181100	371387264	1560	1560	1560	1560	0
55	20241016	181000	371387264	1560	1560	1560	1560	0
56	20241016	180900	371387264	1560	1560	1560	1560	0
57	20241016	180800	371387264	1560	1560	1560	1560	0
58	20241016	180700	371387264	1560	1560	1560	1560	0
59	20241016	180600	371387264	1560	1560	1560	1560	0
60	20241016	180500	371387264	1560	1560	1560	1560	0
61	20241016	180400	371387264	1560	1560	1560	1560	0
62	20241016	180300	371387264	1560	1560	1560	1560	12906
63	20241016	180200	371387264	1560	1560	1560	1560	0
64	20241016	180100	371387264	1560	1560	1560	1560	0
65	20241016	180000	371387264	1560	1560	1560	1560	0
66	20241016	175900	371387264	1560	1560	1560	1560	0
67	20241016	175800	371387264	1560	1560	1560	1560	0
68	20241016	175700	371387264	1560	1560	1560	1560	0
69	20241016	175600	371387264	1560	1560	1560	1560	0
70	20241016	175500	371387264	1560	1560	1560	1560	0
71	20241016	175400	371387264	1560	1560	1560	1560	0
72	20241016	175300	371387264	1560	1560	1560	1560	0
73	20241016	175200	371387264	1560	1560	1560	1560	0
74	20241016	175100	371387264	1560	1560	1560	1560	0
75	20241016	175000	371387264	1560	1560	1560	1560	0
76	20241016	174900	371387264	1560	1560	1560	1560	0
77	20241016	174800	371387264	1560	1560	1560	1560	0
78	20241016	174700	371387264	1560	1560	1560	1560	0
79	20241016	174600	371387264	1560	1560	1560	1560	0
80	20241016	174500	371387264	1560	1560	1560	1560	0
81	20241016	174400	371387264	1560	1560	1560	1560	0
82	20241016	174300	371387264	1560	1560	1560	1560	0
83	20241016	174200	371387264	1560	1560	1560	1560	0
84	20241016	174100	371387264	1560	1560	1560	1560	0
85	20241016	174000	371387264	1560	1560	1560	1560	0
86	20241016	173900	371387264	1560	1560	1560	1560	0
87	20241016	173800	371387264	1560	1560	1560	1560	0
88	20241016	173700	371387264	1560	1560	1560	1560	0
89	20241016	173600	371387264	1560	1560	1560	1560	0
90	20241016	173500	371387264	1560	1560	1560	1560	0
91	20241016	173400	371387264	1560	1560	1560	1560	0
92	20241016	173300	371387264	1560	1560	1560	1560	12906
93	20241016	173200	371387264	1560	1560	1560	1560	0
94	20241016	173100	371387264	1560	1560	1560	1560	0
95	20241016	173000	371387264	1560	1560	1560	1560	0
96	20241016	172900	371387264	1560	1560	1560	1560	0
97	20241016	172800	371387264	1560	1560	1560	1560	0
98	20241016	172700	371387264	1560	1560	1560	1560	0
99	20241016	172600	371387264	1560	1560	1560	1560	0
100	20241016	172500	371387264	1560	1560	1560	1560	0
101	20241016	172400	371387264	1560	1560	1560	1560	0
102	20241016	172300	371387264	1560	1560	1560	1560	0
103	20241016	172200	371387264	1560	1560	1560	1560	0
104	20241016	172100	371387264	1560	1560	1560	1560	0
105	20241016	172000	371387264	1560	1560	1560	1560	0
106	20241016	171900	371387264	1560	1560	1560	1560	0
107	20241016	171800	371387264	1560	1560	1560	1560	0
108	20241016	171700	371387264	1560	1560	1560	1560	0
109	20241016	171600	371387264	1560	1560	1560	1560	0
110	20241016	171500	371387264	1560	1560	1560	1560	0
111	20241016	171400	371387264	1560	1560	1560	1560	0
112	20241016	171300	371387264	1560	1560	1560	1560	0
113	20241016	171200	371387264	1560	1560	1560	1560	0
114	20241016	171100	371387264	1560	1560	1560	1560	0
115	20241016	171000	371387264	1560	1560	1560	1560	0
116	20241016	170900	371387264	1560	1560	1560	1560	0
117	20241016	170800	371387264	1560	1560	1560	1560	0
118	20241016	170700	371387264	1560	1560	1560	1560	0
119	20241016	170600	371387264	1560	1560	1560	1560	0
120	20241016	170500	371387264	1560	1560	1560	1560	0
121	20241016	170400	371387264	1560	1560	1560	1560	0
122	20241016	170300	371387264	1560	1560	1560	1560	12906
123	20241016	170200	371387264	1560	1560	1560	1560	0
124	20241016	170100	371387264	1560	1560	1560	1560	0
125	20241016	170000	371387264	1560	1560	1560	1560	0
126	20241016	165900	371387264	1560	1560	1560	1560	0
127	20241016	165800	371387264	1560	1560	1560	1560	0
128	20241016	165700	371387264	1560	1560	1560	1560	0
129	20241016	165600	371387264	1560	1560	1560	1560	0
130	20241016	165500	371387264	1560	1560	1560	1560	0
131	20241016	165400	371387264	1560	1560	1560	1560	0
132	20241016	165300	371387264	1560	1560	1560	1560	0
133	20241016	165200	371387264	1560	1560	1560	1560	0
134	20241016	165100	371387264	1560	1560	1560	1560	0
135	20241016	165000	371387264	1560	1560	1560	1560	0
136	20241016	164900	371387264	1560	1560	1560	1560	0
137	20241016	164800	371387264	1560	1560	1560	1560	0
138	20241016	164700	371387264	1560	1560	1560	1560	0
139	20241016	164600	371387264	1560	1560	1560	1560	0
140	20241016	164500	371387264	1560	1560	1560	1560	0
141	20241016	164400	371387264	1560	1560	1560	1560	0
142	20241016	164300	371387264	1560	1560	1560	1560	0
143	20241016	164200	371387264	1560	1560	1560	1560	0
144	20241016	164100	371387264	1560	1560	1560	1560	0
145	20241016	164000	371387264	1560	1560	1560	1560	0
146	20241016	163900	371387264	1560	1560	1560	1560	0
147	20241016	163800	371387264	1560	1560	1560	1560	0
148	20241016	163700	371387264	1560	1560	1560	1560	0
149	20241016	163600	371387264	1560	1560	1560	1560	0
150	20241016	163500	371387264	1560	1560	1560	1560	0
151	20241016	163400	371387264	1560	1560	1560	1560	0
152	20241016	163300	371387264	1560	1560	1560	1560	12906
153	20241016	163200	371387264	1560	1560	1560	1560	0
154	20241016	163100	371387264	1560	1560	1560	1560	0
155	20241016	163000	371387264	1560	1560	1560	1560	0
156	20241016	162900	371387264	1560	1560	1560	1560	0
157	20241016	162800	371387264	1560	1560	1560	1560	0
158	20241016	162700	371387264	1560	1560	1560	1560	0
159	20241016	162600	371387264	1560	1560	1560	1560	0
160	20241016	162500	371387264	1560	1560	1560	1560	0
161	20241016	162400	371387264	1560	1560	1560	1560	0
162	20241016	162300	371387264	1560	1560	1560	1560	0
163	20241016	162200	371387264	1560	1560	1560	1560	0
164	20241016	162100	371387264	1560	1560	1560	1560	0
165	20241016	162000	371387264	1560	1560	1560	1560	0
166	20241016	161900	371387264	1560	1560	1560	1560	0
167	20241016	161800	371387264	1560	1560	1560	1560	0
168	20241016	161700	371387264	1560	1560	1560	1560	0
169	20241016	161600	371387264	1560	1560	1560	1560	0
170	20241016	161500	371387264	1560	1560	1560	1560	0
171	20241016	161400	371387264	1560	1560	1560	1560	0
172	20241016	161300	371387264	1560	1560	1560	1560	0
173	20241016	161200	371387264	1560	1560	1560	1560	0
174	20241016	161100	371387264	1560	1560	1560	1560	0
175	20241016	161000	371387264	1560	1560	1560	1560	0
176	20241016	160900	371387264	1560	1560	1560	1560	0
177	20241016	160800	371387264	1560	1560	1560	1560	0
178	20241016	160700	371387264	1560	1560	1560	1560	0
179	20241016	160600	371387264	1560	1560	1560	1560	0
180	20241016	160500	371387264	1560	1560	1560	1560	0
181	20241016	160400	371387264	1560	1560	1560	1560	0
182	20241016	160300	371387264	1560	1560	1560	1560	12906
183	20241016	160200	371387264	1560	1560	1560	1560	0
184	20241016	160100	371387264	1560	1560	1560	1560	0
185	20241016	160000	371387264	1560	1560	1560	1560	0
186	20241016	155900	371387264	1560	1560	1560	1560	0
187	20241016	155800	371387264	1560	1560	1560	1560	0
188	20241016	155700	371387264	1560	1560	1560	1560	0
189	20241016	155600	371387264	1560	1560	1560	1560	0
190	20241016	155500	371387264	1560	1560	1560	1560	0
191	20241016	155400	371387264	1560	1560	1560	1560	0
192	20241016	155300	371387264	1560	1560	1560	1560	0
193	20241016	155200	371387264	1560	1560	1560	1560	0
194	20241016	155100	371387264	1560	1560	1560	1560	0
195	20241016	155000	371387264	1560	1560	1560	1560	0
196	20241016	154900	371387264	1560	1560	1560	1560	0
197	20241016	154800	371387264	1560	1560	1560	1560	0
198	20241016	154700	371387264	1560	1560	1560	1560	0
199	20241016	154600	371387264	1560	1560	1560	1560	0
200	20241016	154500	371387264	1560	1560	1560	1560	0
201	20241016	154400	371387264	1560	1560	1560	1560	0
202	20241016	154300	371387264	1560	1560	1560	1560	0
203	20241016	154200	371387264	1560	1560	1560	1560	0
204	20241016	154100	371387264	1560	1560	1560	1560	0
205	20241016	154000	371387264	1560	1560	1560	1560	0
206	20241016	153900	371387264	1560	1560	1560	1560	0
207	20241016	153800	371387264	1560	1560	1560	1560	0
208	20241016	153700	371387264	1560	1560	1560	1560	0
209	20241016	153600	371387264	1560	1560	1560	1560	0
210	20241016	153500	371387264	1560	1560	1560	1560	0
211	20241016	153400	371387264	1560	1560	1560	1560	0
212	20241016	153300	371387264	1560	1560	1560	1560	12906
213	20241016	153200	371387264	1560	1560	1560	1560	0
214	20241016	153100	371387264	1560	1560	1560	1560	0
215	20241016	153000	371387264	1560	1560	1560	1560	12906
216	20241016	152900	351253904	1559	1559	1559	1559	0
217	20241016	152800	351253904	1559	1559	1559	1559	0
218	20241016	152700	351253904	1559	1559	1559	1559	0
219	20241016	152600	351253904	1559	1559	1559	1559	0
220	20241016	152500	351253904	1559	1559	1559	1559	0
221	20241016	152400	351253904	1559	1559	1559	1559	0
222	20241016	152300	351253904	1559	1559	1559	1559	0
223	20241016	152200	351253904	1559	1559	1559	1559	0
224	20241016	152100	351253904	1559	1559	1559	1559	0
225	20241016	152000	351253904	1559	1559	1559	1559	0
226	20241016	151900	351253904	1559	1559	1559	1559	33
227	20241016	151800	351202457	1559	1559	1559	1559	20
228	20241016	151700	351171277	1559	1560	1560	1559	822
229	20241016	151600	349889778	1559	1560	1560	1559	110
230	20241016	151500	349718278	1559	1559	1559	1559	20
231	20241016	151400	349687098	1559	1559	1559	1559	1526
232	20241016	151300	347308064	1560	1560	1560	1560	105
233	20241016	151200	347144264	1560	1559	1560	1559	2
234	20241016	151100	347141145	1560	1560	1560	1560	15
235	20241016	151000	347117745	1560	1560	1560	1560	149
236	20241016	150900	346885305	1560	1560	1560	1560	3
237	20241016	150800	346880625	1560	1560	1560	1560	660
238	20241016	150700	345851025	1560	1560	1560	1560	335
239	20241016	150600	345328425	1560	1560	1560	1560	3000
240	20241016	150500	340648425	1560	1561	1561	1560	1101
241	20241016	150400	338930764	1561	1561	1561	1561	0
242	20241016	150300	338930764	1561	1561	1561	1561	0
243	20241016	150200	338930764	1561	1561	1561	1561	0
244	20241016	150100	338930764	1561	1560	1561	1560	5
245	20241016	150000	338922960	1561	1561	1561	1561	132
246	20241016	145900	338716908	1560	1560	1560	1560	111
247	20241016	145800	338543748	1561	1561	1561	1560	1065
248	20241016	145700	336882283	1561	1560	1561	1560	74
249	20241016	145600	336766798	1560	1560	1560	1560	3671
250	20241016	145500	331040038	1559	1561	1561	1559	3055
251	20241016	145400	326273029	1561	1562	1562	1561	1654
252	20241016	145300	323691113	1561	1561	1561	1561	0
253	20241016	145200	323691113	1561	1561	1561	1561	1
254	20241016	145100	323689552	1561	1561	1561	1561	0
255	20241016	145000	323689552	1561	1561	1561	1561	50
256	20241016	144900	323611502	1561	1561	1561	1561	0
257	20241016	144800	323611502	1561	1564	1564	1561	1075
258	20241016	144700	321932109	1564	1564	1564	1564	244
259	20241016	144600	321550493	1564	1564	1564	1564	0
260	20241016	144500	321550493	1564	1564	1564	1564	2
261	20241016	144400	321547365	1564	1565	1565	1564	184
262	20241016	144300	321259555	1565	1565	1565	1565	0
263	20241016	144200	321259555	1565	1565	1565	1565	0
264	20241016	144100	321259555	1565	1565	1565	1565	26
265	20241016	144000	321218865	1565	1566	1566	1565	274
266	20241016	143900	320789953	1566	1566	1566	1566	0
267	20241016	143800	320789953	1566	1566	1566	1566	110
268	20241016	143700	320617693	1566	1566	1566	1566	5000
269	20241016	143600	312787693	1568	1568	1568	1568	189
270	20241016	143500	312491341	1566	1566	1566	1566	40
271	20241016	143400	312428701	1568	1568	1568	1568	20
272	20241016	143300	312397341	1568	1568	1568	1566	3
273	20241016	143200	312392639	1568	1566	1568	1566	270
274	20241016	143100	311969817	1566	1566	1566	1566	70
275	20241016	143000	311860197	1566	1566	1566	1565	62
276	20241016	142900	311763106	1567	1567	1567	1567	0
277	20241016	142800	311763106	1567	1567	1567	1567	50
278	20241016	142700	311684756	1567	1562	1567	1561	7
279	20241016	142600	311673820	1561	1561	1561	1561	0
280	20241016	142500	311673820	1561	1561	1561	1561	0
281	20241016	142400	311673820	1561	1561	1561	1561	9
282	20241016	142300	311659771	1561	1561	1561	1561	1
283	20241016	142200	311658210	1568	1567	1568	1566	2039
284	20241016	142100	308462569	1560	1569	1569	1560	18163
285	20241016	142000	280102318	1569	1569	1569	1569	3
286	20241016	141900	280097611	1568	1568	1568	1568	0
287	20241016	141800	280097611	1568	1568	1568	1568	0
288	20241016	141700	280097611	1568	1568	1568	1568	0
289	20241016	141600	280097611	1568	1568	1568	1568	4
290	20241016	141500	280091339	1568	1568	1568	1568	1
291	20241016	141400	280089771	1573	1573	1573	1573	33
292	20241016	141300	280037862	1573	1568	1573	1567	3623
293	20241016	141200	274355783	1569	1563	1569	1563	201
294	20241016	141100	274040603	1572	1572	1572	1572	0
295	20241016	141000	274040603	1572	1572	1572	1572	2
296	20241016	140900	274037459	1575	1569	1575	1560	10063
297	20241016	140800	258332657	1569	1569	1569	1569	0
298	20241016	140700	258332657	1569	1566	1569	1562	1877
299	20241016	140600	255397790	1563	1571	1571	1563	2900
300	20241016	140500	250855726	1570	1570	1570	1570	0
301	20241016	140400	250855726	1570	1572	1572	1570	2000
302	20241016	140300	247714993	1570	1570	1570	1570	0
303	20241016	140200	247714993	1570	1570	1570	1570	1000
304	20241016	140100	246144993	1571	1574	1574	1571	800
305	20241016	140000	244887593	1570	1574	1574	1570	7110
306	20241016	135900	233720737	1573	1573	1573	1573	0
307	20241016	135800	233720737	1573	1573	1573	1573	0
308	20241016	135700	233720737	1573	1578	1578	1573	10254
309	20241016	135600	217572835	1580	1580	1580	1580	0
310	20241016	135500	217572835	1580	1580	1580	1580	200
311	20241016	135400	217256835	1580	1580	1580	1580	0
312	20241016	135300	217256835	1580	1580	1580	1580	0
313	20241016	135200	217256835	1580	1580	1580	1580	0
314	20241016	135100	217256835	1580	1580	1580	1580	0
315	20241016	135000	217256835	1580	1580	1580	1580	10
316	20241016	134900	217241035	1580	1578	1580	1578	11
317	20241016	134800	217223657	1580	1580	1580	1580	7
318	20241016	134700	217212597	1580	1580	1580	1580	43
319	20241016	134600	217144657	1578	1578	1578	1578	0
320	20241016	134500	217144657	1578	1578	1578	1578	0
321	20241016	134400	217144657	1578	1578	1578	1578	66
322	20241016	134300	217040509	1578	1578	1578	1578	0
323	20241016	134200	217040509	1578	1578	1578	1578	334
324	20241016	134100	216513457	1580	1580	1580	1580	0
325	20241016	134000	216513457	1580	1580	1580	1580	0
326	20241016	133900	216513457	1580	1580	1580	1580	0
327	20241016	133800	216513457	1580	1580	1580	1580	0
328	20241016	133700	216513457	1580	1580	1580	1580	0
329	20241016	133600	216513457	1580	1580	1580	1580	0
330	20241016	133500	216513457	1580	1580	1580	1580	154
331	20241016	133400	216270137	1580	1580	1580	1580	0
332	20241016	133300	216270137	1580	1580	1580	1580	15
333	20241016	133200	216246437	1580	1580	1580	1580	61
334	20241016	133100	216150057	1580	1580	1580	1580	0
335	20241016	133000	216150057	1580	1576	1580	1576	628
336	20241016	132900	215159817	1580	1578	1580	1577	4
337	20241016	132800	215153502	1578	1576	1578	1576	169
338	20241016	132700	214887100	1577	1577	1577	1577	29
339	20241016	132600	214841367	1576	1576	1576	1576	68
340	20241016	132500	214734199	1576	1577	1577	1576	29
341	20241016	132400	214688467	1576	1576	1576	1576	0
342	20241016	132300	214688467	1576	1576	1576	1576	679
343	20241016	132200	213618363	1576	1576	1576	1576	1
344	20241016	132100	213616787	1576	1576	1576	1576	20
345	20241016	132000	213585267	1576	1575	1576	1575	177
346	20241016	131900	213306472	1577	1577	1577	1577	82
347	20241016	131800	213177158	1577	1577	1577	1577	1
348	20241016	131700	213175581	1577	1577	1577	1577	20
349	20241016	131600	213144041	1578	1578	1578	1578	0
350	20241016	131500	213144041	1578	1578	1578	1575	310
351	20241016	131400	212655215	1574	1574	1574	1574	0
352	20241016	131300	212655215	1574	1574	1574	1574	0
353	20241016	131200	212655215	1574	1575	1575	1574	1073
354	20241016	131100	210966113	1575	1576	1576	1575	1000
355	20241016	131000	209391112	1580	1580	1580	1580	32
356	20241016	130900	209340552	1580	1580	1580	1580	0
357	20241016	130800	209340552	1580	1580	1580	1580	32
358	20241016	130700	209289992	1575	1575	1575	1575	0
359	20241016	130600	209289992	1575	1575	1575	1575	15
360	20241016	130500	209266367	1577	1577	1577	1577	80
361	20241016	130400	209140207	1577	1577	1577	1576	1448
362	20241016	130300	206858108	1580	1580	1580	1580	1
363	20241016	130200	206856528	1577	1577	1577	1577	1846
364	20241016	130100	203945386	1580	1580	1580	1580	0
365	20241016	130000	203945386	1580	1580	1580	1580	86
366	20241016	125900	203809506	1578	1582	1582	1578	151
367	20241016	125800	203571148	1582	1582	1582	1582	0
368	20241016	125700	203571148	1582	1582	1582	1582	0
369	20241016	125600	203571148	1582	1582	1582	1582	0
370	20241016	125500	203571148	1582	1582	1582	1582	4
371	20241016	125400	203564820	1578	1578	1578	1578	0
372	20241016	125300	203564820	1578	1578	1578	1578	50
373	20241016	125200	203485920	1578	1578	1578	1578	0
374	20241016	125100	203485920	1578	1578	1578	1577	2957
375	20241016	125000	198822475	1578	1579	1579	1578	3172
376	20241016	124900	193816462	1579	1579	1579	1579	10
377	20241016	124800	193800672	1582	1582	1582	1582	10
378	20241016	124700	193784852	1582	1582	1582	1582	0
379	20241016	124600	193784852	1582	1582	1582	1582	3
380	20241016	124500	193780106	1582	1579	1582	1579	3
381	20241016	124400	193775366	1579	1582	1582	1579	2962
382	20241016	124300	189098364	1582	1582	1582	1582	0
383	20241016	124200	189098364	1582	1582	1582	1582	0
384	20241016	124100	189098364	1582	1582	1582	1582	42
385	20241016	124000	189031920	1582	1580	1582	1580	2
386	20241016	123900	189028758	1580	1581	1581	1580	1895
387	20241016	123800	186034406	1581	1580	1581	1580	1008
388	20241016	123700	184441758	1583	1581	1583	1581	3004
389	20241016	123600	179690522	1583	1583	1583	1583	0
390	20241016	123500	179690522	1583	1581	1583	1581	2
391	20241016	123400	179687358	1582	1582	1582	1582	3782
392	20241016	123300	173704234	1583	1583	1583	1583	1255
393	20241016	123200	171717569	1583	1583	1583	1583	0
394	20241016	123100	171717569	1583	1583	1583	1583	0
395	20241016	123000	171717569	1583	1585	1585	1583	105
396	20241016	122900	171551154	1583	1583	1583	1583	300
397	20241016	122800	171076254	1582	1582	1582	1582	0
398	20241016	122700	171076254	1582	1583	1583	1582	250
399	20241016	122600	170680745	1583	1583	1583	1583	0
400	20241016	122500	170680745	1583	1583	1583	1583	0
401	20241016	122400	170680745	1583	1583	1583	1583	0
402	20241016	122300	170680745	1583	1583	1583	1583	0
403	20241016	122200	170680745	1583	1583	1583	1583	510
404	20241016	122100	169873415	1583	1583	1583	1583	0
405	20241016	122000	169873415	1583	1583	1583	1583	0
406	20241016	121900	169873415	1583	1583	1583	1583	0
407	20241016	121800	169873415	1583	1583	1583	1583	0
408	20241016	121700	169873415	1583	1584	1584	1583	53
409	20241016	121600	169789514	1586	1586	1586	1586	0
410	20241016	121500	169789514	1586	1586	1586	1586	0
411	20241016	121400	169789514	1586	1586	1586	1586	0
412	20241016	121300	169789514	1586	1586	1586	1586	2
413	20241016	121200	169786342	1586	1586	1586	1586	0
414	20241016	121100	169786342	1586	1586	1586	1586	0
415	20241016	121000	169786342	1586	1586	1586	1586	0
416	20241016	120900	169786342	1586	1586	1586	1586	0
417	20241016	120800	169786342	1586	1586	1586	1586	271
418	20241016	120700	169356536	1586	1586	1586	1586	0
419	20241016	120600	169356536	1586	1586	1586	1586	0
420	20241016	120500	169356536	1586	1586	1586	1586	19
421	20241016	120400	169326402	1586	1586	1586	1586	0
422	20241016	120300	169326402	1586	1586	1586	1586	0
423	20241016	120200	169326402	1586	1586	1586	1586	71
424	20241016	120100	169213796	1582	1586	1586	1582	1511
425	20241016	120000	166822914	1586	1586	1586	1586	0
426	20241016	115900	166822914	1586	1586	1586	1586	0
427	20241016	115800	166822914	1586	1586	1586	1586	0
428	20241016	115700	166822914	1586	1586	1586	1586	0
429	20241016	115600	166822914	1586	1586	1586	1586	0
430	20241016	115500	166822914	1586	1586	1586	1586	0
431	20241016	115400	166822914	1586	1586	1586	1586	1
432	20241016	115300	166821328	1582	1582	1582	1582	0
433	20241016	115200	166821328	1582	1582	1582	1582	1756
434	20241016	115100	164043336	1582	1582	1582	1582	650
435	20241016	115000	163015036	1581	1581	1581	1581	0
436	20241016	114900	163015036	1581	1581	1581	1581	0
437	20241016	114800	163015036	1581	1581	1581	1581	0
438	20241016	114700	163015036	1581	1581	1581	1581	0
439	20241016	114600	163015036	1581	1581	1581	1581	0
440	20241016	114500	163015036	1581	1581	1581	1581	0
441	20241016	114400	163015036	1581	1581	1581	1581	0
442	20241016	114300	163015036	1581	1581	1581	1581	8
443	20241016	114200	163002388	1581	1581	1581	1581	0
444	20241016	114100	163002388	1581	1581	1581	1581	0
445	20241016	114000	163002388	1581	1581	1581	1581	0
446	20241016	113900	163002388	1581	1581	1581	1581	0
447	20241016	113800	163002388	1581	1581	1581	1581	0
448	20241016	113700	163002388	1581	1581	1581	1581	0
449	20241016	113600	163002388	1581	1581	1581	1581	0
450	20241016	113500	163002388	1581	1581	1581	1581	0
451	20241016	113400	163002388	1581	1581	1581	1581	115
452	20241016	113300	162820573	1587	1587	1587	1587	0
453	20241016	113200	162820573	1587	1587	1587	1587	0
454	20241016	113100	162820573	1587	1587	1587	1587	0
455	20241016	113000	162820573	1587	1587	1587	1587	0
456	20241016	112900	162820573	1587	1586	1587	1586	1566
457	20241016	112800	160336713	1587	1587	1587	1587	0
458	20241016	112700	160336713	1587	1587	1587	1587	0
459	20241016	112600	160336713	1587	1581	1587	1581	328
460	20241016	112500	159817041	1581	1581	1581	1581	0
461	20241016	112400	159817041	1581	1581	1581	1581	500
462	20241016	112300	159026541	1580	1580	1580	1580	0
463	20241016	112200	159026541	1580	1580	1580	1580	712
464	20241016	112100	157901581	1581	1582	1582	1581	2012
465	20241016	112000	154720603	1582	1582	1582	1582	0
466	20241016	111900	154720603	1582	1582	1582	1582	391
467	20241016	111800	154102041	1582	1582	1582	1582	0
468	20241016	111700	154102041	1582	1582	1582	1582	40
469	20241016	111600	154038761	1582	1582	1582	1582	0
470	20241016	111500	154038761	1582	1582	1582	1582	0
471	20241016	111400	154038761	1582	1582	1582	1582	0
472	20241016	111300	154038761	1582	1582	1582	1582	900
473	20241016	111200	152614961	1582	1582	1582	1582	330
474	20241016	111100	152092901	1582	1582	1582	1582	400
475	20241016	111000	151460101	1582	1582	1582	1582	0
476	20241016	110900	151460101	1582	1582	1582	1582	0
477	20241016	110800	151460101	1582	1582	1582	1582	0
478	20241016	110700	151460101	1582	1582	1582	1582	0
479	20241016	110600	151460101	1582	1582	1582	1582	1463
480	20241016	110500	149145635	1582	1583	1583	1582	413
481	20241016	110400	148492219	1581	1581	1581	1581	0
482	20241016	110300	148492219	1581	1581	1581	1581	0
483	20241016	110200	148492219	1581	1581	1581	1581	0
484	20241016	110100	148492219	1581	1581	1581	1581	0
485	20241016	110000	148492219	1581	1581	1581	1581	0
486	20241016	105900	148492219	1581	1582	1582	1581	1368
487	20241016	105800	146329401	1581	1581	1581	1581	0
488	20241016	105700	146329401	1581	1581	1581	1581	0
489	20241016	105600	146329401	1581	1581	1581	1581	0
490	20241016	105500	146329401	1581	1581	1581	1581	0
491	20241016	105400	146329401	1581	1581	1581	1581	966
492	20241016	105300	144802155	1581	1581	1581	1581	142
493	20241016	105200	144577653	1590	1590	1590	1590	12
494	20241016	105100	144558573	1590	1590	1590	1590	0
495	20241016	105000	144558573	1590	1590	1590	1590	1
496	20241016	104900	144556983	1581	1581	1581	1581	0
497	20241016	104800	144556983	1581	1581	1581	1581	1
498	20241016	104700	144555402	1581	1586	1586	1581	630
499	20241016	104600	143558699	1590	1590	1590	1590	0
500	20241016	104500	143558699	1590	1590	1590	1590	24
501	20241016	104400	143520539	1590	1590	1590	1590	0
502	20241016	104300	143520539	1590	1590	1590	1590	33
503	20241016	104200	143468069	1587	1587	1587	1587	0
504	20241016	104100	143468069	1587	1587	1587	1587	0
505	20241016	104000	143468069	1587	1587	1587	1587	10
506	20241016	103900	143452199	1582	1582	1582	1582	0
507	20241016	103800	143452199	1582	1582	1582	1582	0
508	20241016	103700	143452199	1582	1582	1582	1582	0
509	20241016	103600	143452199	1582	1582	1582	1582	0
510	20241016	103500	143452199	1582	1584	1584	1582	31000
511	20241016	103400	94409751	1584	1584	1584	1584	0
512	20241016	103300	94409751	1584	1584	1584	1584	0
513	20241016	103200	94409751	1584	1584	1584	1584	0
514	20241016	103100	94409751	1584	1584	1584	1584	0
515	20241016	103000	94409751	1584	1584	1584	1584	20
516	20241016	102900	94378071	1584	1584	1584	1584	10
517	20241016	102800	94362231	1582	1582	1582	1582	0
518	20241016	102700	94362231	1582	1583	1583	1582	903
519	20241016	102600	92933624	1583	1583	1583	1583	0
520	20241016	102500	92933624	1583	1583	1583	1583	0
521	20241016	102400	92933624	1583	1583	1583	1583	30
522	20241016	102300	92886134	1583	1583	1583	1583	0
523	20241016	102200	92886134	1583	1583	1583	1583	0
524	20241016	102100	92886134	1583	1583	1583	1583	71
525	20241016	102000	92773741	1583	1583	1583	1583	45
526	20241016	101900	92702506	1584	1584	1584	1584	10
527	20241016	101800	92686666	1584	1584	1584	1584	500
528	20241016	101700	91894666	1584	1585	1585	1584	2200
529	20241016	101600	88409062	1585	1585	1585	1585	588
530	20241016	101500	87477082	1591	1591	1591	1591	10
531	20241016	101400	87461172	1591	1591	1591	1591	46
532	20241016	101300	87387986	1591	1591	1591	1591	1
533	20241016	101200	87386395	1584	1584	1584	1584	0
534	20241016	101100	87386395	1584	1584	1584	1584	0
535	20241016	101000	87386395	1584	1584	1584	1584	0
536	20241016	100900	87386395	1584	1584	1584	1584	0
537	20241016	100800	87386395	1584	1584	1584	1584	0
538	20241016	100700	87386395	1584	1585	1585	1584	141
539	20241016	100600	87163044	1585	1585	1585	1585	0
540	20241016	100500	87163044	1585	1585	1585	1585	115
541	20241016	100400	86980769	1585	1585	1585	1585	53
542	20241016	100300	86896764	1586	1586	1586	1586	0
543	20241016	100200	86896764	1586	1587	1587	1586	505
544	20241016	100100	86095334	1586	1586	1586	1586	0
545	20241016	100000	86095334	1586	1586	1586	1586	50
546	20241016	095900	86016034	1584	1584	1584	1584	0
547	20241016	095800	86016034	1584	1584	1584	1584	0
548	20241016	095700	86016034	1584	1584	1584	1584	30
549	20241016	095600	85968514	1584	1584	1584	1584	40
550	20241016	095500	85905154	1584	1585	1585	1584	5000
551	20241016	095400	77983424	1585	1585	1585	1585	112
552	20241016	095300	77805904	1585	1585	1585	1585	516
553	20241016	095200	76988044	1584	1584	1584	1584	0
554	20241016	095100	76988044	1584	1589	1589	1584	400
555	20241016	095000	76353897	1589	1589	1589	1589	2
556	20241016	094900	76350719	1589	1589	1589	1589	0
557	20241016	094800	76350719	1589	1589	1589	1589	13
558	20241016	094700	76330062	1590	1590	1590	1590	8
559	20241016	094600	76317342	1594	1594	1594	1594	0
560	20241016	094500	76317342	1594	1593	1594	1588	205
561	20241016	094400	75990789	1588	1588	1588	1588	100
562	20241016	094300	75831989	1588	1588	1588	1588	0
563	20241016	094200	75831989	1588	1588	1588	1588	0
564	20241016	094100	75831989	1588	1588	1588	1588	360
565	20241016	094000	75260309	1588	1582	1588	1582	7115
566	20241016	093900	63978896	1582	1584	1584	1582	502
567	20241016	093800	63183732	1584	1584	1584	1584	1
568	20241016	093700	63182148	1584	1584	1584	1584	0
569	20241016	093600	63182148	1584	1584	1584	1584	20
570	20241016	093500	63150468	1585	1585	1585	1585	1
571	20241016	093400	63148883	1585	1585	1585	1585	7
572	20241016	093300	63137788	1585	1583	1585	1583	2267
573	20241016	093200	59547767	1583	1583	1583	1583	20
574	20241016	093100	59516107	1583	1578	1583	1577	452
575	20241016	093000	58802677	1579	1580	1580	1579	2460
576	20241016	092900	54917696	1580	1581	1581	1580	2000
577	20241016	092800	51757694	1580	1582	1582	1580	3006
578	20241016	092700	47008147	1582	1582	1582	1582	2001
579	20241016	092600	43842565	1582	1582	1582	1582	1961
580	20241016	092500	40740263	1582	1582	1582	1581	2804
581	20241016	092400	36305982	1582	1582	1582	1582	39
582	20241016	092300	36244284	1582	1582	1582	1582	45
583	20241016	092200	36173094	1582	1582	1582	1582	5
584	20241016	092100	36165184	1587	1582	1587	1581	238
585	20241016	092000	35788608	1585	1583	1585	1583	2047
586	20241016	091900	32547377	1583	1583	1583	1583	32
587	20241016	091800	32496721	1583	1581	1583	1581	206
588	20241016	091700	32170933	1581	1581	1581	1581	1254
589	20241016	091600	30188359	1582	1583	1583	1582	2838
590	20241016	091500	25697343	1585	1586	1586	1584	2607
591	20241016	091400	21562856	1586	1583	1586	1583	588
592	20241016	091300	20630552	1583	1585	1585	1583	4603
593	20241016	091200	13341929	1587	1587	1587	1587	46
594	20241016	091100	13268927	1589	1589	1589	1589	2
595	20241016	091000	13265749	1583	1583	1583	1583	1
596	20241016	090900	13264166	1583	1585	1585	1583	427
597	20241016	090800	12587437	1585	1585	1585	1585	0
598	20241016	090700	12587437	1585	1585	1585	1585	319
599	20241016	090600	12081822	1598	1598	1598	1598	0
600	20241016	090500	12081822	1598	1598	1598	1598	3
601	20241016	090400	12077028	1599	1599	1599	1599	10
602	20241016	090300	12061038	1600	1580	1600	1580	1739
603	20241016	090200	9305571	1580	1581	1581	1580	3146
604	20241016	090100	4333375	1583	1591	1591	1583	2300
605	20241016	090000	680984	1591	1591	1600	1591	428