KissMeData/017550/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	190400	102830198	1694	1694	1694	1694	872
3	20241010	190300	102830198	1694	1694	1694	1694	0
4	20241010	190200	102830198	1694	1694	1694	1694	0
5	20241010	190100	102830198	1694	1694	1694	1694	0
6	20241010	190000	102830198	1694	1694	1694	1694	0
7	20241010	185900	102830198	1694	1694	1694	1694	0
8	20241010	185800	102830198	1694	1694	1694	1694	0
9	20241010	185700	102830198	1694	1694	1694	1694	0
10	20241010	185600	102830198	1694	1694	1694	1694	0
11	20241010	185500	102830198	1694	1694	1694	1694	0
12	20241010	185400	102830198	1694	1694	1694	1694	0
13	20241010	185300	102830198	1694	1694	1694	1694	0
14	20241010	185200	102830198	1694	1694	1694	1694	0
15	20241010	185100	102830198	1694	1694	1694	1694	0
16	20241010	185000	102830198	1694	1694	1694	1694	0
17	20241010	184900	102830198	1694	1694	1694	1694	0
18	20241010	184800	102830198	1694	1694	1694	1694	0
19	20241010	184700	102830198	1694	1694	1694	1694	0
20	20241010	184600	102830198	1694	1694	1694	1694	0
21	20241010	184500	102830198	1694	1694	1694	1694	0
22	20241010	184400	102830198	1694	1694	1694	1694	0
23	20241010	184300	102830198	1694	1694	1694	1694	0
24	20241010	184200	102830198	1694	1694	1694	1694	0
25	20241010	184100	102830198	1694	1694	1694	1694	0
26	20241010	184000	102830198	1694	1694	1694	1694	0
27	20241010	183900	102830198	1694	1694	1694	1694	0
28	20241010	183800	102830198	1694	1694	1694	1694	0
29	20241010	183700	102830198	1694	1694	1694	1694	0
30	20241010	183600	102830198	1694	1694	1694	1694	0
31	20241010	183500	102830198	1694	1694	1694	1694	0
32	20241010	183400	102830198	1694	1694	1694	1694	872
33	20241010	183300	102830198	1694	1694	1694	1694	0
34	20241010	183200	102830198	1694	1694	1694	1694	0
35	20241010	183100	102830198	1694	1694	1694	1694	0
36	20241010	183000	102830198	1694	1694	1694	1694	0
37	20241010	182900	102830198	1694	1694	1694	1694	0
38	20241010	182800	102830198	1694	1694	1694	1694	0
39	20241010	182700	102830198	1694	1694	1694	1694	0
40	20241010	182600	102830198	1694	1694	1694	1694	0
41	20241010	182500	102830198	1694	1694	1694	1694	0
42	20241010	182400	102830198	1694	1694	1694	1694	0
43	20241010	182300	102830198	1694	1694	1694	1694	0
44	20241010	182200	102830198	1694	1694	1694	1694	0
45	20241010	182100	102830198	1694	1694	1694	1694	0
46	20241010	182000	102830198	1694	1694	1694	1694	0
47	20241010	181900	102830198	1694	1694	1694	1694	0
48	20241010	181800	102830198	1694	1694	1694	1694	0
49	20241010	181700	102830198	1694	1694	1694	1694	0
50	20241010	181600	102830198	1694	1694	1694	1694	0
51	20241010	181500	102830198	1694	1694	1694	1694	0
52	20241010	181400	102830198	1694	1694	1694	1694	0
53	20241010	181300	102830198	1694	1694	1694	1694	0
54	20241010	181200	102830198	1694	1694	1694	1694	0
55	20241010	181100	102830198	1694	1694	1694	1694	0
56	20241010	181000	102830198	1694	1694	1694	1694	0
57	20241010	180900	102830198	1694	1694	1694	1694	0
58	20241010	180800	102830198	1694	1694	1694	1694	0
59	20241010	180700	102830198	1694	1694	1694	1694	0
60	20241010	180600	102830198	1694	1694	1694	1694	0
61	20241010	180500	102830198	1694	1694	1694	1694	0
62	20241010	180400	102830198	1694	1694	1694	1694	872
63	20241010	180300	102830198	1694	1694	1694	1694	0
64	20241010	180200	102830198	1694	1694	1694	1694	0
65	20241010	180100	102830198	1694	1694	1694	1694	0
66	20241010	180000	102830198	1694	1694	1694	1694	0
67	20241010	175900	102830198	1694	1694	1694	1694	0
68	20241010	175800	102830198	1694	1694	1694	1694	0
69	20241010	175700	102830198	1694	1694	1694	1694	0
70	20241010	175600	102830198	1694	1694	1694	1694	0
71	20241010	175500	102830198	1694	1694	1694	1694	0
72	20241010	175400	102830198	1694	1694	1694	1694	0
73	20241010	175300	102830198	1694	1694	1694	1694	0
74	20241010	175200	102830198	1694	1694	1694	1694	0
75	20241010	175100	102830198	1694	1694	1694	1694	0
76	20241010	175000	102830198	1694	1694	1694	1694	0
77	20241010	174900	102830198	1694	1694	1694	1694	0
78	20241010	174800	102830198	1694	1694	1694	1694	0
79	20241010	174700	102830198	1694	1694	1694	1694	0
80	20241010	174600	102830198	1694	1694	1694	1694	0
81	20241010	174500	102830198	1694	1694	1694	1694	0
82	20241010	174400	102830198	1694	1694	1694	1694	0
83	20241010	174300	102830198	1694	1694	1694	1694	0
84	20241010	174200	102830198	1694	1694	1694	1694	0
85	20241010	174100	102830198	1694	1694	1694	1694	0
86	20241010	174000	102830198	1694	1694	1694	1694	0
87	20241010	173900	102830198	1694	1694	1694	1694	0
88	20241010	173800	102830198	1694	1694	1694	1694	0
89	20241010	173700	102830198	1694	1694	1694	1694	0
90	20241010	173600	102830198	1694	1694	1694	1694	0
91	20241010	173500	102830198	1694	1694	1694	1694	0
92	20241010	173400	102830198	1694	1694	1694	1694	872
93	20241010	173300	102830198	1694	1694	1694	1694	0
94	20241010	173200	102830198	1694	1694	1694	1694	0
95	20241010	173100	102830198	1694	1694	1694	1694	0
96	20241010	173000	102830198	1694	1694	1694	1694	0
97	20241010	172900	102830198	1694	1694	1694	1694	0
98	20241010	172800	102830198	1694	1694	1694	1694	0
99	20241010	172700	102830198	1694	1694	1694	1694	0
100	20241010	172600	102830198	1694	1694	1694	1694	0
101	20241010	172500	102830198	1694	1694	1694	1694	0
102	20241010	172400	102830198	1694	1694	1694	1694	0
103	20241010	172300	102830198	1694	1694	1694	1694	0
104	20241010	172200	102830198	1694	1694	1694	1694	0
105	20241010	172100	102830198	1694	1694	1694	1694	0
106	20241010	172000	102830198	1694	1694	1694	1694	0
107	20241010	171900	102830198	1694	1694	1694	1694	0
108	20241010	171800	102830198	1694	1694	1694	1694	0
109	20241010	171700	102830198	1694	1694	1694	1694	0
110	20241010	171600	102830198	1694	1694	1694	1694	0
111	20241010	171500	102830198	1694	1694	1694	1694	0
112	20241010	171400	102830198	1694	1694	1694	1694	0
113	20241010	171300	102830198	1694	1694	1694	1694	0
114	20241010	171200	102830198	1694	1694	1694	1694	0
115	20241010	171100	102830198	1694	1694	1694	1694	0
116	20241010	171000	102830198	1694	1694	1694	1694	0
117	20241010	170900	102830198	1694	1694	1694	1694	0
118	20241010	170800	102830198	1694	1694	1694	1694	0
119	20241010	170700	102830198	1694	1694	1694	1694	0
120	20241010	170600	102830198	1694	1694	1694	1694	0
121	20241010	170500	102830198	1694	1694	1694	1694	0
122	20241010	170400	102830198	1694	1694	1694	1694	872
123	20241010	170300	102830198	1694	1694	1694	1694	0
124	20241010	170200	102830198	1694	1694	1694	1694	0
125	20241010	170100	102830198	1694	1694	1694	1694	0
126	20241010	170000	102830198	1694	1694	1694	1694	0
127	20241010	165900	102830198	1694	1694	1694	1694	0
128	20241010	165800	102830198	1694	1694	1694	1694	0
129	20241010	165700	102830198	1694	1694	1694	1694	0
130	20241010	165600	102830198	1694	1694	1694	1694	0
131	20241010	165500	102830198	1694	1694	1694	1694	0
132	20241010	165400	102830198	1694	1694	1694	1694	0
133	20241010	165300	102830198	1694	1694	1694	1694	0
134	20241010	165200	102830198	1694	1694	1694	1694	0
135	20241010	165100	102830198	1694	1694	1694	1694	0
136	20241010	165000	102830198	1694	1694	1694	1694	0
137	20241010	164900	102830198	1694	1694	1694	1694	0
138	20241010	164800	102830198	1694	1694	1694	1694	0
139	20241010	164700	102830198	1694	1694	1694	1694	0
140	20241010	164600	102830198	1694	1694	1694	1694	0
141	20241010	164500	102830198	1694	1694	1694	1694	0
142	20241010	164400	102830198	1694	1694	1694	1694	0
143	20241010	164300	102830198	1694	1694	1694	1694	0
144	20241010	164200	102830198	1694	1694	1694	1694	0
145	20241010	164100	102830198	1694	1694	1694	1694	0
146	20241010	164000	102830198	1694	1694	1694	1694	0
147	20241010	163900	102830198	1694	1694	1694	1694	0
148	20241010	163800	102830198	1694	1694	1694	1694	0
149	20241010	163700	102830198	1694	1694	1694	1694	0
150	20241010	163600	102830198	1694	1694	1694	1694	0
151	20241010	163500	102830198	1694	1694	1694	1694	0
152	20241010	163400	102830198	1694	1694	1694	1694	872
153	20241010	163300	102830198	1694	1694	1694	1694	0
154	20241010	163200	102830198	1694	1694	1694	1694	0
155	20241010	163100	102830198	1694	1694	1694	1694	0
156	20241010	163000	102830198	1694	1694	1694	1694	0
157	20241010	162900	102830198	1694	1694	1694	1694	0
158	20241010	162800	102830198	1694	1694	1694	1694	0
159	20241010	162700	102830198	1694	1694	1694	1694	0
160	20241010	162600	102830198	1694	1694	1694	1694	0
161	20241010	162500	102830198	1694	1694	1694	1694	0
162	20241010	162400	102830198	1694	1694	1694	1694	0
163	20241010	162300	102830198	1694	1694	1694	1694	0
164	20241010	162200	102830198	1694	1694	1694	1694	0
165	20241010	162100	102830198	1694	1694	1694	1694	0
166	20241010	162000	102830198	1694	1694	1694	1694	0
167	20241010	161900	102830198	1694	1694	1694	1694	0
168	20241010	161800	102830198	1694	1694	1694	1694	0
169	20241010	161700	102830198	1694	1694	1694	1694	0
170	20241010	161600	102830198	1694	1694	1694	1694	0
171	20241010	161500	102830198	1694	1694	1694	1694	0
172	20241010	161400	102830198	1694	1694	1694	1694	0
173	20241010	161300	102830198	1694	1694	1694	1694	0
174	20241010	161200	102830198	1694	1694	1694	1694	0
175	20241010	161100	102830198	1694	1694	1694	1694	0
176	20241010	161000	102830198	1694	1694	1694	1694	0
177	20241010	160900	102830198	1694	1694	1694	1694	0
178	20241010	160800	102830198	1694	1694	1694	1694	0
179	20241010	160700	102830198	1694	1694	1694	1694	0
180	20241010	160600	102830198	1694	1694	1694	1694	0
181	20241010	160500	102830198	1694	1694	1694	1694	0
182	20241010	160400	102830198	1694	1694	1694	1694	872
183	20241010	160300	102830198	1694	1694	1694	1694	0
184	20241010	160200	102830198	1694	1694	1694	1694	0
185	20241010	160100	102830198	1694	1694	1694	1694	0
186	20241010	160000	102830198	1694	1694	1694	1694	0
187	20241010	155900	102830198	1694	1694	1694	1694	0
188	20241010	155800	102830198	1694	1694	1694	1694	0
189	20241010	155700	102830198	1694	1694	1694	1694	0
190	20241010	155600	102830198	1694	1694	1694	1694	0
191	20241010	155500	102830198	1694	1694	1694	1694	0
192	20241010	155400	102830198	1694	1694	1694	1694	0
193	20241010	155300	102830198	1694	1694	1694	1694	0
194	20241010	155200	102830198	1694	1694	1694	1694	0
195	20241010	155100	102830198	1694	1694	1694	1694	0
196	20241010	155000	102830198	1694	1694	1694	1694	0
197	20241010	154900	102830198	1694	1694	1694	1694	0
198	20241010	154800	102830198	1694	1694	1694	1694	0
199	20241010	154700	102830198	1694	1694	1694	1694	0
200	20241010	154600	102830198	1694	1694	1694	1694	0
201	20241010	154500	102830198	1694	1694	1694	1694	0
202	20241010	154400	102830198	1694	1694	1694	1694	0
203	20241010	154300	102830198	1694	1694	1694	1694	0
204	20241010	154200	102830198	1694	1694	1694	1694	0
205	20241010	154100	102830198	1694	1694	1694	1694	0
206	20241010	154000	102830198	1694	1694	1694	1694	0
207	20241010	153900	102830198	1694	1694	1694	1694	0
208	20241010	153800	102830198	1694	1694	1694	1694	0
209	20241010	153700	102830198	1694	1694	1694	1694	0
210	20241010	153600	102830198	1694	1694	1694	1694	0
211	20241010	153500	102830198	1694	1694	1694	1694	0
212	20241010	153400	102830198	1694	1694	1694	1694	872
213	20241010	153300	102830198	1694	1694	1694	1694	0
214	20241010	153200	102830198	1694	1694	1694	1694	0
215	20241010	153100	102830198	1694	1694	1694	1694	0
216	20241010	153000	102830198	1694	1694	1694	1694	872
217	20241010	152900	101353030	1694	1694	1694	1694	0
218	20241010	152800	101353030	1694	1694	1694	1694	0
219	20241010	152700	101353030	1694	1694	1694	1694	0
220	20241010	152600	101353030	1694	1694	1694	1694	0
221	20241010	152500	101353030	1694	1694	1694	1694	0
222	20241010	152400	101353030	1694	1694	1694	1694	0
223	20241010	152300	101353030	1694	1694	1694	1694	0
224	20241010	152200	101353030	1694	1694	1694	1694	0
225	20241010	152100	101353030	1694	1694	1694	1694	0
226	20241010	152000	101353030	1694	1694	1694	1694	0
227	20241010	151900	101353030	1694	1694	1694	1694	2
228	20241010	151800	101349642	1694	1694	1694	1694	0
229	20241010	151700	101349642	1694	1694	1694	1694	0
230	20241010	151600	101349642	1694	1694	1694	1694	0
231	20241010	151500	101349642	1694	1694	1694	1694	0
232	20241010	151400	101349642	1694	1694	1694	1694	0
233	20241010	151300	101349642	1694	1694	1694	1694	500
234	20241010	151200	100502642	1695	1695	1695	1695	0
235	20241010	151100	100502642	1695	1695	1695	1695	1
236	20241010	151000	100500947	1690	1691	1691	1690	1800
237	20241010	150900	97458565	1695	1695	1695	1695	0
238	20241010	150800	97458565	1695	1695	1695	1695	0
239	20241010	150700	97458565	1695	1695	1695	1695	4
240	20241010	150600	97451785	1695	1694	1695	1691	922
241	20241010	150500	95892071	1696	1696	1696	1696	0
242	20241010	150400	95892071	1696	1696	1696	1696	0
243	20241010	150300	95892071	1696	1696	1696	1696	0
244	20241010	150200	95892071	1696	1696	1696	1696	0
245	20241010	150100	95892071	1696	1696	1696	1696	0
246	20241010	150000	95892071	1696	1696	1696	1696	0
247	20241010	145900	95892071	1696	1696	1696	1696	0
248	20241010	145800	95892071	1696	1696	1696	1696	23
249	20241010	145700	95853063	1695	1695	1695	1695	1000
250	20241010	145600	94158063	1695	1695	1695	1695	0
251	20241010	145500	94158063	1695	1695	1695	1695	0
252	20241010	145400	94158063	1695	1695	1695	1695	0
253	20241010	145300	94158063	1695	1695	1695	1695	0
254	20241010	145200	94158063	1695	1695	1695	1695	1
255	20241010	145100	94156368	1696	1696	1696	1696	0
256	20241010	145000	94156368	1696	1696	1696	1696	0
257	20241010	144900	94156368	1696	1696	1696	1696	0
258	20241010	144800	94156368	1696	1696	1696	1696	0
259	20241010	144700	94156368	1696	1696	1696	1696	0
260	20241010	144600	94156368	1696	1696	1696	1696	0
261	20241010	144500	94156368	1696	1696	1696	1696	0
262	20241010	144400	94156368	1696	1696	1696	1696	0
263	20241010	144300	94156368	1696	1696	1696	1696	0
264	20241010	144200	94156368	1696	1696	1696	1696	0
265	20241010	144100	94156368	1696	1696	1696	1696	0
266	20241010	144000	94156368	1696	1696	1696	1696	23
267	20241010	143900	94117360	1696	1696	1696	1696	0
268	20241010	143800	94117360	1696	1696	1696	1696	0
269	20241010	143700	94117360	1696	1694	1696	1694	600
270	20241010	143600	93100054	1695	1695	1695	1695	0
271	20241010	143500	93100054	1695	1695	1695	1695	0
272	20241010	143400	93100054	1695	1695	1695	1695	0
273	20241010	143300	93100054	1695	1695	1695	1695	0
274	20241010	143200	93100054	1695	1695	1695	1695	0
275	20241010	143100	93100054	1695	1695	1695	1695	0
276	20241010	143000	93100054	1695	1695	1695	1695	1
277	20241010	142900	93098359	1695	1695	1695	1695	0
278	20241010	142800	93098359	1695	1695	1695	1695	0
279	20241010	142700	93098359	1695	1695	1695	1695	0
280	20241010	142600	93098359	1695	1695	1695	1695	0
281	20241010	142500	93098359	1695	1695	1695	1695	0
282	20241010	142400	93098359	1695	1695	1695	1695	1
283	20241010	142300	93096664	1689	1689	1689	1689	0
284	20241010	142200	93096664	1689	1689	1689	1689	0
285	20241010	142100	93096664	1689	1689	1689	1689	0
286	20241010	142000	93096664	1689	1689	1689	1689	0
287	20241010	141900	93096664	1689	1694	1694	1689	323
288	20241010	141800	92551088	1690	1690	1690	1690	0
289	20241010	141700	92551088	1690	1690	1690	1690	0
290	20241010	141600	92551088	1690	1690	1690	1690	0
291	20241010	141500	92551088	1690	1691	1691	1690	3000
292	20241010	141400	87480772	1691	1692	1692	1691	977
293	20241010	141300	85827915	1692	1692	1692	1692	109
294	20241010	141200	85643487	1697	1697	1697	1697	0
295	20241010	141100	85643487	1697	1697	1697	1697	0
296	20241010	141000	85643487	1697	1697	1697	1697	0
297	20241010	140900	85643487	1697	1697	1697	1697	0
298	20241010	140800	85643487	1697	1697	1697	1697	0
299	20241010	140700	85643487	1697	1697	1697	1697	0
300	20241010	140600	85643487	1697	1697	1697	1697	0
301	20241010	140500	85643487	1697	1697	1697	1697	0
302	20241010	140400	85643487	1697	1697	1697	1697	0
303	20241010	140300	85643487	1697	1697	1697	1697	0
304	20241010	140200	85643487	1697	1697	1697	1697	0
305	20241010	140100	85643487	1697	1697	1697	1697	0
306	20241010	140000	85643487	1697	1697	1697	1697	0
307	20241010	135900	85643487	1697	1697	1697	1697	0
308	20241010	135800	85643487	1697	1697	1697	1697	0
309	20241010	135700	85643487	1697	1697	1697	1697	0
310	20241010	135600	85643487	1697	1697	1697	1697	0
311	20241010	135500	85643487	1697	1697	1697	1697	0
312	20241010	135400	85643487	1697	1697	1697	1697	0
313	20241010	135300	85643487	1697	1697	1697	1697	0
314	20241010	135200	85643487	1697	1697	1697	1697	0
315	20241010	135100	85643487	1697	1697	1697	1697	0
316	20241010	135000	85643487	1697	1697	1697	1697	0
317	20241010	134900	85643487	1697	1691	1697	1691	12
318	20241010	134800	85623189	1697	1697	1697	1697	1
319	20241010	134700	85621492	1691	1693	1693	1691	133
320	20241010	134600	85396554	1693	1693	1693	1693	0
321	20241010	134500	85396554	1693	1693	1693	1693	1
322	20241010	134400	85394861	1694	1694	1694	1694	0
323	20241010	134300	85394861	1694	1695	1695	1694	7
324	20241010	134200	85383001	1695	1695	1695	1695	10
325	20241010	134100	85366051	1697	1697	1697	1697	0
326	20241010	134000	85366051	1697	1697	1697	1697	15
327	20241010	133900	85340596	1697	1697	1697	1697	0
328	20241010	133800	85340596	1697	1697	1697	1697	0
329	20241010	133700	85340596	1697	1697	1697	1697	0
330	20241010	133600	85340596	1697	1697	1697	1697	0
331	20241010	133500	85340596	1697	1697	1697	1697	0
332	20241010	133400	85340596	1697	1697	1697	1697	0
333	20241010	133300	85340596	1697	1697	1697	1697	0
334	20241010	133200	85340596	1697	1697	1697	1697	0
335	20241010	133100	85340596	1697	1697	1697	1697	0
336	20241010	133000	85340596	1697	1697	1697	1697	0
337	20241010	132900	85340596	1697	1697	1697	1697	0
338	20241010	132800	85340596	1697	1697	1697	1697	0
339	20241010	132700	85340596	1697	1697	1697	1697	0
340	20241010	132600	85340596	1697	1697	1697	1697	2
341	20241010	132500	85337202	1697	1697	1697	1697	0
342	20241010	132400	85337202	1697	1697	1697	1697	1
343	20241010	132300	85335505	1691	1691	1691	1691	0
344	20241010	132200	85335505	1691	1692	1692	1691	124
345	20241010	132100	85125820	1697	1697	1697	1697	0
346	20241010	132000	85125820	1697	1697	1697	1697	0
347	20241010	131900	85125820	1697	1697	1697	1697	0
348	20241010	131800	85125820	1697	1697	1697	1697	0
349	20241010	131700	85125820	1697	1697	1697	1697	0
350	20241010	131600	85125820	1697	1697	1697	1697	20
351	20241010	131500	85091880	1691	1691	1691	1691	0
352	20241010	131400	85091880	1691	1691	1691	1691	0
353	20241010	131300	85091880	1691	1691	1691	1691	0
354	20241010	131200	85091880	1691	1691	1691	1691	0
355	20241010	131100	85091880	1691	1691	1691	1691	0
356	20241010	131000	85091880	1691	1691	1691	1691	0
357	20241010	130900	85091880	1691	1691	1691	1691	0
358	20241010	130800	85091880	1691	1692	1692	1691	127
359	20241010	130700	84877023	1698	1698	1698	1698	0
360	20241010	130600	84877023	1698	1698	1698	1698	0
361	20241010	130500	84877023	1698	1698	1698	1698	1
362	20241010	130400	84875325	1696	1696	1696	1696	1
363	20241010	130300	84873629	1691	1692	1692	1691	1000
364	20241010	130200	83182559	1691	1691	1691	1691	0
365	20241010	130100	83182559	1691	1691	1691	1691	0
366	20241010	130000	83182559	1691	1691	1691	1691	0
367	20241010	125900	83182559	1691	1691	1691	1691	0
368	20241010	125800	83182559	1691	1691	1691	1691	0
369	20241010	125700	83182559	1691	1691	1691	1691	0
370	20241010	125600	83182559	1691	1691	1691	1691	0
371	20241010	125500	83182559	1691	1691	1691	1691	112
372	20241010	125400	82993167	1691	1691	1691	1691	0
373	20241010	125300	82993167	1691	1691	1691	1691	0
374	20241010	125200	82993167	1691	1691	1691	1691	0
375	20241010	125100	82993167	1691	1691	1691	1691	0
376	20241010	125000	82993167	1691	1691	1691	1691	0
377	20241010	124900	82993167	1691	1691	1691	1691	0
378	20241010	124800	82993167	1691	1691	1691	1691	15
379	20241010	124700	82967802	1690	1690	1690	1690	0
380	20241010	124600	82967802	1690	1690	1690	1690	0
381	20241010	124500	82967802	1690	1690	1690	1690	0
382	20241010	124400	82967802	1690	1690	1690	1690	114
383	20241010	124300	82775142	1698	1698	1698	1698	0
384	20241010	124200	82775142	1698	1698	1698	1698	0
385	20241010	124100	82775142	1698	1698	1698	1698	0
386	20241010	124000	82775142	1698	1698	1698	1698	0
387	20241010	123900	82775142	1698	1698	1698	1698	0
388	20241010	123800	82775142	1698	1698	1698	1698	0
389	20241010	123700	82775142	1698	1698	1698	1698	20
390	20241010	123600	82741182	1690	1690	1690	1690	0
391	20241010	123500	82741182	1690	1690	1690	1690	0
392	20241010	123400	82741182	1690	1690	1690	1690	0
393	20241010	123300	82741182	1690	1690	1690	1690	0
394	20241010	123200	82741182	1690	1690	1690	1690	0
395	20241010	123100	82741182	1690	1690	1690	1690	0
396	20241010	123000	82741182	1690	1690	1690	1690	125
397	20241010	122900	82529932	1695	1695	1695	1695	55
398	20241010	122800	82436707	1698	1698	1698	1698	0
399	20241010	122700	82436707	1698	1698	1698	1698	0
400	20241010	122600	82436707	1698	1698	1698	1698	0
401	20241010	122500	82436707	1698	1698	1698	1698	0
402	20241010	122400	82436707	1698	1698	1698	1698	1
403	20241010	122300	82435009	1698	1698	1698	1698	20
404	20241010	122200	82401049	1698	1698	1698	1698	0
405	20241010	122100	82401049	1698	1698	1698	1698	0
406	20241010	122000	82401049	1698	1698	1698	1698	0
407	20241010	121900	82401049	1698	1698	1698	1698	0
408	20241010	121800	82401049	1698	1698	1698	1698	1
409	20241010	121700	82399351	1698	1698	1698	1698	0
410	20241010	121600	82399351	1698	1698	1698	1698	0
411	20241010	121500	82399351	1698	1698	1698	1698	0
412	20241010	121400	82399351	1698	1698	1698	1698	0
413	20241010	121300	82399351	1698	1698	1698	1698	0
414	20241010	121200	82399351	1698	1698	1698	1695	22
415	20241010	121100	82362055	1695	1695	1695	1695	0
416	20241010	121000	82362055	1695	1695	1695	1695	0
417	20241010	120900	82362055	1695	1695	1695	1695	0
418	20241010	120800	82362055	1695	1695	1695	1695	0
419	20241010	120700	82362055	1695	1695	1695	1695	0
420	20241010	120600	82362055	1695	1695	1695	1695	448
421	20241010	120500	81602695	1695	1695	1695	1695	297
422	20241010	120400	81099280	1695	1695	1695	1695	1
423	20241010	120300	81097585	1690	1690	1690	1690	238
424	20241010	120200	80695365	1691	1691	1691	1691	17
425	20241010	120100	80666618	1695	1695	1695	1695	0
426	20241010	120000	80666618	1695	1695	1695	1695	1
427	20241010	115900	80664923	1695	1695	1695	1695	1
428	20241010	115800	80663228	1691	1691	1691	1691	0
429	20241010	115700	80663228	1691	1691	1691	1691	0
430	20241010	115600	80663228	1691	1691	1691	1691	0
431	20241010	115500	80663228	1691	1691	1691	1691	413
432	20241010	115400	79964845	1691	1691	1691	1691	0
433	20241010	115300	79964845	1691	1691	1691	1691	125
434	20241010	115200	79753470	1691	1691	1691	1691	1
435	20241010	115100	79751779	1695	1695	1695	1695	0
436	20241010	115000	79751779	1695	1695	1695	1695	0
437	20241010	114900	79751779	1695	1695	1695	1695	0
438	20241010	114800	79751779	1695	1695	1695	1695	0
439	20241010	114700	79751779	1695	1695	1695	1695	17
440	20241010	114600	79722964	1695	1695	1695	1695	0
441	20241010	114500	79722964	1695	1695	1695	1695	1
442	20241010	114400	79721269	1691	1691	1691	1691	0
443	20241010	114300	79721269	1691	1691	1691	1691	0
444	20241010	114200	79721269	1691	1692	1692	1691	137
445	20241010	114100	79489591	1691	1691	1691	1691	0
446	20241010	114000	79489591	1691	1691	1691	1691	0
447	20241010	113900	79489591	1691	1691	1691	1691	0
448	20241010	113800	79489591	1691	1691	1691	1691	165
449	20241010	113700	79210576	1691	1691	1691	1691	0
450	20241010	113600	79210576	1691	1691	1691	1691	0
451	20241010	113500	79210576	1691	1691	1691	1691	0
452	20241010	113400	79210576	1691	1691	1691	1691	412
453	20241010	113300	78513884	1693	1693	1693	1693	1136
454	20241010	113200	76590636	1693	1693	1693	1693	0
455	20241010	113100	76590636	1693	1693	1693	1693	0
456	20241010	113000	76590636	1693	1693	1693	1693	0
457	20241010	112900	76590636	1693	1693	1693	1693	1
458	20241010	112800	76588943	1693	1693	1693	1693	0
459	20241010	112700	76588943	1693	1693	1693	1693	0
460	20241010	112600	76588943	1693	1693	1693	1693	0
461	20241010	112500	76588943	1693	1693	1693	1693	0
462	20241010	112400	76588943	1693	1693	1693	1693	0
463	20241010	112300	76588943	1693	1693	1693	1693	0
464	20241010	112200	76588943	1693	1693	1693	1693	0
465	20241010	112100	76588943	1693	1693	1693	1693	0
466	20241010	112000	76588943	1693	1693	1693	1693	0
467	20241010	111900	76588943	1693	1693	1693	1693	0
468	20241010	111800	76588943	1693	1693	1693	1693	0
469	20241010	111700	76588943	1693	1693	1693	1693	0
470	20241010	111600	76588943	1693	1693	1693	1693	0
471	20241010	111500	76588943	1693	1693	1693	1693	0
472	20241010	111400	76588943	1693	1693	1693	1693	0
473	20241010	111300	76588943	1693	1693	1693	1693	1500
474	20241010	111200	74049443	1693	1693	1693	1693	0
475	20241010	111100	74049443	1693	1693	1693	1693	50
476	20241010	111000	73964793	1693	1693	1693	1693	3
477	20241010	110900	73959714	1693	1693	1693	1693	0
478	20241010	110800	73959714	1693	1693	1693	1693	0
479	20241010	110700	73959714	1693	1693	1693	1693	0
480	20241010	110600	73959714	1693	1693	1693	1693	0
481	20241010	110500	73959714	1693	1693	1693	1693	0
482	20241010	110400	73959714	1693	1690	1693	1690	1224
483	20241010	110300	71889291	1690	1690	1690	1690	2
484	20241010	110200	71885911	1690	1690	1690	1690	47
485	20241010	110100	71806481	1690	1690	1690	1690	0
486	20241010	110000	71806481	1690	1690	1690	1690	1002
487	20241010	105900	70113101	1690	1690	1690	1690	1
488	20241010	105800	70111411	1690	1690	1690	1690	0
489	20241010	105700	70111411	1690	1690	1690	1690	88
490	20241010	105600	69962691	1690	1690	1690	1690	0
491	20241010	105500	69962691	1690	1689	1690	1689	161
492	20241010	105400	69690761	1689	1689	1689	1689	0
493	20241010	105300	69690761	1689	1689	1689	1689	111
494	20241010	105200	69503282	1690	1690	1690	1690	5
495	20241010	105100	69494832	1690	1690	1690	1690	0
496	20241010	105000	69494832	1690	1690	1690	1690	0
497	20241010	104900	69494832	1690	1690	1690	1690	0
498	20241010	104800	69494832	1690	1690	1690	1690	0
499	20241010	104700	69494832	1690	1690	1690	1690	1
500	20241010	104600	69493142	1690	1690	1690	1690	0
501	20241010	104500	69493142	1690	1690	1690	1690	0
502	20241010	104400	69493142	1690	1690	1690	1690	2
503	20241010	104300	69489762	1689	1689	1689	1689	0
504	20241010	104200	69489762	1689	1689	1689	1689	160
505	20241010	104100	69219522	1690	1690	1690	1690	0
506	20241010	104000	69219522	1690	1690	1690	1690	1
507	20241010	103900	69217832	1689	1690	1690	1689	2242
508	20241010	103800	65428965	1690	1690	1690	1690	0
509	20241010	103700	65428965	1690	1690	1690	1690	0
510	20241010	103600	65428965	1690	1690	1690	1690	0
511	20241010	103500	65428965	1690	1690	1690	1690	0
512	20241010	103400	65428965	1690	1690	1690	1690	0
513	20241010	103300	65428965	1690	1690	1690	1690	160
514	20241010	103200	65158565	1692	1692	1692	1692	80
515	20241010	103100	65023205	1692	1692	1692	1692	1
516	20241010	103000	65021513	1691	1691	1691	1691	100
517	20241010	102900	64852413	1694	1694	1694	1694	0
518	20241010	102800	64852413	1694	1694	1694	1694	0
519	20241010	102700	64852413	1694	1694	1694	1694	0
520	20241010	102600	64852413	1694	1694	1694	1694	0
521	20241010	102500	64852413	1694	1694	1694	1694	0
522	20241010	102400	64852413	1694	1694	1694	1694	1
523	20241010	102300	64850719	1698	1698	1698	1698	0
524	20241010	102200	64850719	1698	1698	1698	1698	0
525	20241010	102100	64850719	1698	1698	1698	1698	0
526	20241010	102000	64850719	1698	1698	1698	1698	0
527	20241010	101900	64850719	1698	1698	1698	1698	0
528	20241010	101800	64850719	1698	1698	1698	1698	0
529	20241010	101700	64850719	1698	1698	1698	1698	0
530	20241010	101600	64850719	1698	1698	1698	1698	0
531	20241010	101500	64850719	1698	1698	1698	1698	0
532	20241010	101400	64850719	1698	1698	1698	1698	0
533	20241010	101300	64850719	1698	1698	1698	1698	0
534	20241010	101200	64850719	1698	1698	1698	1698	7
535	20241010	101100	64838833	1698	1698	1698	1698	0
536	20241010	101000	64838833	1698	1698	1698	1698	1
537	20241010	100900	64837135	1698	1698	1698	1698	0
538	20241010	100800	64837135	1698	1698	1698	1698	0
539	20241010	100700	64837135	1698	1698	1698	1698	15
540	20241010	100600	64811665	1698	1698	1698	1698	4
541	20241010	100500	64804873	1698	1698	1698	1698	0
542	20241010	100400	64804873	1698	1698	1698	1698	0
543	20241010	100300	64804873	1698	1698	1698	1698	0
544	20241010	100200	64804873	1698	1698	1698	1698	0
545	20241010	100100	64804873	1698	1698	1698	1698	4
546	20241010	100000	64798081	1698	1698	1698	1698	0
547	20241010	095900	64798081	1698	1698	1698	1698	0
548	20241010	095800	64798081	1698	1698	1698	1698	0
549	20241010	095700	64798081	1698	1698	1698	1698	0
550	20241010	095600	64798081	1698	1698	1698	1698	0
551	20241010	095500	64798081	1698	1698	1698	1698	0
552	20241010	095400	64798081	1698	1698	1698	1698	0
553	20241010	095300	64798081	1698	1698	1698	1698	1
554	20241010	095200	64796383	1686	1687	1687	1686	1286
555	20241010	095100	62626952	1687	1692	1692	1687	1524
556	20241010	095000	60054060	1699	1699	1699	1699	1
557	20241010	094900	60052361	1692	1693	1693	1692	15
558	20241010	094800	60026971	1699	1699	1699	1699	1
559	20241010	094700	60025272	1699	1699	1699	1699	0
560	20241010	094600	60025272	1699	1699	1699	1699	2
561	20241010	094500	60021874	1692	1692	1692	1692	280
562	20241010	094400	59548114	1699	1696	1699	1692	2508
563	20241010	094300	55304210	1696	1696	1696	1696	0
564	20241010	094200	55304210	1696	1699	1699	1696	2051
565	20241010	094100	51821834	1700	1700	1700	1700	10
566	20241010	094000	51804834	1699	1700	1700	1699	122
567	20241010	093900	51597545	1701	1701	1701	1701	2
568	20241010	093800	51594143	1701	1701	1704	1701	144
569	20241010	093700	51349196	1701	1701	1701	1701	2140
570	20241010	093600	47709056	1701	1704	1704	1701	2624
571	20241010	093500	43245602	1704	1704	1704	1704	1005
572	20241010	093400	41533082	1704	1704	1704	1701	1966
573	20241010	093300	38188898	1704	1704	1704	1704	8
574	20241010	093200	38175266	1704	1704	1704	1704	2
575	20241010	093100	38171858	1704	1704	1704	1704	1125
576	20241010	093000	36254858	1706	1705	1706	1705	16
577	20241010	092900	36227568	1707	1707	1707	1707	0
578	20241010	092800	36227568	1707	1707	1707	1707	0
579	20241010	092700	36227568	1707	1707	1707	1707	39
580	20241010	092600	36160995	1705	1704	1705	1704	2214
581	20241010	092500	32387001	1704	1704	1704	1704	0
582	20241010	092400	32387001	1704	1704	1704	1704	2002
583	20241010	092300	28975593	1703	1704	1704	1703	322
584	20241010	092200	28427225	1703	1704	1704	1703	105
585	20241010	092100	28248408	1704	1704	1704	1703	50
586	20241010	092000	28163256	1703	1701	1703	1701	1588
587	20241010	091900	25458985	1702	1702	1702	1702	0
588	20241010	091800	25458985	1702	1702	1702	1702	390
589	20241010	091700	24795205	1702	1702	1702	1702	2
590	20241010	091600	24791801	1701	1701	1701	1701	326
591	20241010	091500	24237275	1701	1700	1701	1700	244
592	20241010	091400	23822474	1700	1700	1700	1700	349
593	20241010	091300	23229174	1701	1701	1701	1701	0
594	20241010	091200	23229174	1701	1698	1701	1698	3594
595	20241010	091100	17122575	1700	1700	1700	1700	721
596	20241010	091000	15896875	1698	1698	1698	1698	503
597	20241010	090900	15042781	1698	1698	1698	1698	367
598	20241010	090800	14419615	1698	1698	1698	1698	41
599	20241010	090700	14349997	1696	1696	1698	1696	1832
600	20241010	090600	11241451	1696	1694	1696	1694	651
601	20241010	090500	10137831	1688	1688	1688	1688	100
602	20241010	090400	9969031	1694	1694	1694	1694	1
603	20241010	090300	9967337	1687	1693	1693	1687	3115
604	20241010	090200	4694332	1693	1692	1693	1692	304
605	20241010	090100	4179960	1692	1691	1692	1691	2001
606	20241010	090000	796268	1691	1687	1691	1687	472