KissMeData/038540/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	192200	386153504	1660	1660	1660	1660	24598
3	20241010	192100	386153504	1660	1660	1660	1660	0
4	20241010	192000	386153504	1660	1660	1660	1660	0
5	20241010	191900	386153504	1660	1660	1660	1660	0
6	20241010	191800	386153504	1660	1660	1660	1660	0
7	20241010	191700	386153504	1660	1660	1660	1660	0
8	20241010	191600	386153504	1660	1660	1660	1660	0
9	20241010	191500	386153504	1660	1660	1660	1660	0
10	20241010	191400	386153504	1660	1660	1660	1660	0
11	20241010	191300	386153504	1660	1660	1660	1660	0
12	20241010	191200	386153504	1660	1660	1660	1660	0
13	20241010	191100	386153504	1660	1660	1660	1660	0
14	20241010	191000	386153504	1660	1660	1660	1660	0
15	20241010	190900	386153504	1660	1660	1660	1660	0
16	20241010	190800	386153504	1660	1660	1660	1660	0
17	20241010	190700	386153504	1660	1660	1660	1660	0
18	20241010	190600	386153504	1660	1660	1660	1660	0
19	20241010	190500	386153504	1660	1660	1660	1660	0
20	20241010	190400	386153504	1660	1660	1660	1660	0
21	20241010	190300	386153504	1660	1660	1660	1660	0
22	20241010	190200	386153504	1660	1660	1660	1660	0
23	20241010	190100	386153504	1660	1660	1660	1660	0
24	20241010	190000	386153504	1660	1660	1660	1660	0
25	20241010	185900	386153504	1660	1660	1660	1660	0
26	20241010	185800	386153504	1660	1660	1660	1660	0
27	20241010	185700	386153504	1660	1660	1660	1660	0
28	20241010	185600	386153504	1660	1660	1660	1660	0
29	20241010	185500	386153504	1660	1660	1660	1660	0
30	20241010	185400	386153504	1660	1660	1660	1660	0
31	20241010	185300	386153504	1660	1660	1660	1660	0
32	20241010	185200	386153504	1660	1660	1660	1660	24598
33	20241010	185100	386153504	1660	1660	1660	1660	0
34	20241010	185000	386153504	1660	1660	1660	1660	0
35	20241010	184900	386153504	1660	1660	1660	1660	0
36	20241010	184800	386153504	1660	1660	1660	1660	0
37	20241010	184700	386153504	1660	1660	1660	1660	0
38	20241010	184600	386153504	1660	1660	1660	1660	0
39	20241010	184500	386153504	1660	1660	1660	1660	0
40	20241010	184400	386153504	1660	1660	1660	1660	0
41	20241010	184300	386153504	1660	1660	1660	1660	0
42	20241010	184200	386153504	1660	1660	1660	1660	0
43	20241010	184100	386153504	1660	1660	1660	1660	0
44	20241010	184000	386153504	1660	1660	1660	1660	0
45	20241010	183900	386153504	1660	1660	1660	1660	0
46	20241010	183800	386153504	1660	1660	1660	1660	0
47	20241010	183700	386153504	1660	1660	1660	1660	0
48	20241010	183600	386153504	1660	1660	1660	1660	0
49	20241010	183500	386153504	1660	1660	1660	1660	0
50	20241010	183400	386153504	1660	1660	1660	1660	0
51	20241010	183300	386153504	1660	1660	1660	1660	0
52	20241010	183200	386153504	1660	1660	1660	1660	0
53	20241010	183100	386153504	1660	1660	1660	1660	0
54	20241010	183000	386153504	1660	1660	1660	1660	0
55	20241010	182900	386153504	1660	1660	1660	1660	0
56	20241010	182800	386153504	1660	1660	1660	1660	0
57	20241010	182700	386153504	1660	1660	1660	1660	0
58	20241010	182600	386153504	1660	1660	1660	1660	0
59	20241010	182500	386153504	1660	1660	1660	1660	0
60	20241010	182400	386153504	1660	1660	1660	1660	0
61	20241010	182300	386153504	1660	1660	1660	1660	0
62	20241010	182200	386153504	1660	1660	1660	1660	24598
63	20241010	182100	386153504	1660	1660	1660	1660	0
64	20241010	182000	386153504	1660	1660	1660	1660	0
65	20241010	181900	386153504	1660	1660	1660	1660	0
66	20241010	181800	386153504	1660	1660	1660	1660	0
67	20241010	181700	386153504	1660	1660	1660	1660	0
68	20241010	181600	386153504	1660	1660	1660	1660	0
69	20241010	181500	386153504	1660	1660	1660	1660	0
70	20241010	181400	386153504	1660	1660	1660	1660	0
71	20241010	181300	386153504	1660	1660	1660	1660	0
72	20241010	181200	386153504	1660	1660	1660	1660	0
73	20241010	181100	386153504	1660	1660	1660	1660	0
74	20241010	181000	386153504	1660	1660	1660	1660	0
75	20241010	180900	386153504	1660	1660	1660	1660	0
76	20241010	180800	386153504	1660	1660	1660	1660	0
77	20241010	180700	386153504	1660	1660	1660	1660	0
78	20241010	180600	386153504	1660	1660	1660	1660	0
79	20241010	180500	386153504	1660	1660	1660	1660	0
80	20241010	180400	386153504	1660	1660	1660	1660	0
81	20241010	180300	386153504	1660	1660	1660	1660	0
82	20241010	180200	386153504	1660	1660	1660	1660	0
83	20241010	180100	386153504	1660	1660	1660	1660	0
84	20241010	180000	386153504	1660	1660	1660	1660	0
85	20241010	175900	386153504	1660	1660	1660	1660	0
86	20241010	175800	386153504	1660	1660	1660	1660	0
87	20241010	175700	386153504	1660	1660	1660	1660	0
88	20241010	175600	386153504	1660	1660	1660	1660	0
89	20241010	175500	386153504	1660	1660	1660	1660	0
90	20241010	175400	386153504	1660	1660	1660	1660	0
91	20241010	175300	386153504	1660	1660	1660	1660	0
92	20241010	175200	386153504	1660	1660	1660	1660	24598
93	20241010	175100	386153504	1660	1660	1660	1660	0
94	20241010	175000	386153504	1660	1660	1660	1660	0
95	20241010	174900	386153504	1660	1660	1660	1660	0
96	20241010	174800	386153504	1660	1660	1660	1660	0
97	20241010	174700	386153504	1660	1660	1660	1660	0
98	20241010	174600	386153504	1660	1660	1660	1660	0
99	20241010	174500	386153504	1660	1660	1660	1660	0
100	20241010	174400	386153504	1660	1660	1660	1660	0
101	20241010	174300	386153504	1660	1660	1660	1660	0
102	20241010	174200	386153504	1660	1660	1660	1660	0
103	20241010	174100	386153504	1660	1660	1660	1660	0
104	20241010	174000	386153504	1660	1660	1660	1660	0
105	20241010	173900	386153504	1660	1660	1660	1660	0
106	20241010	173800	386153504	1660	1660	1660	1660	0
107	20241010	173700	386153504	1660	1660	1660	1660	0
108	20241010	173600	386153504	1660	1660	1660	1660	0
109	20241010	173500	386153504	1660	1660	1660	1660	0
110	20241010	173400	386153504	1660	1660	1660	1660	0
111	20241010	173300	386153504	1660	1660	1660	1660	0
112	20241010	173200	386153504	1660	1660	1660	1660	0
113	20241010	173100	386153504	1660	1660	1660	1660	0
114	20241010	173000	386153504	1660	1660	1660	1660	0
115	20241010	172900	386153504	1660	1660	1660	1660	0
116	20241010	172800	386153504	1660	1660	1660	1660	0
117	20241010	172700	386153504	1660	1660	1660	1660	0
118	20241010	172600	386153504	1660	1660	1660	1660	0
119	20241010	172500	386153504	1660	1660	1660	1660	0
120	20241010	172400	386153504	1660	1660	1660	1660	0
121	20241010	172300	386153504	1660	1660	1660	1660	0
122	20241010	172200	386153504	1660	1660	1660	1660	24598
123	20241010	172100	386153504	1660	1660	1660	1660	0
124	20241010	172000	386153504	1660	1660	1660	1660	0
125	20241010	171900	386153504	1660	1660	1660	1660	0
126	20241010	171800	386153504	1660	1660	1660	1660	0
127	20241010	171700	386153504	1660	1660	1660	1660	0
128	20241010	171600	386153504	1660	1660	1660	1660	0
129	20241010	171500	386153504	1660	1660	1660	1660	0
130	20241010	171400	386153504	1660	1660	1660	1660	0
131	20241010	171300	386153504	1660	1660	1660	1660	0
132	20241010	171200	386153504	1660	1660	1660	1660	0
133	20241010	171100	386153504	1660	1660	1660	1660	0
134	20241010	171000	386153504	1660	1660	1660	1660	0
135	20241010	170900	386153504	1660	1660	1660	1660	0
136	20241010	170800	386153504	1660	1660	1660	1660	0
137	20241010	170700	386153504	1660	1660	1660	1660	0
138	20241010	170600	386153504	1660	1660	1660	1660	0
139	20241010	170500	386153504	1660	1660	1660	1660	0
140	20241010	170400	386153504	1660	1660	1660	1660	0
141	20241010	170300	386153504	1660	1660	1660	1660	0
142	20241010	170200	386153504	1660	1660	1660	1660	0
143	20241010	170100	386153504	1660	1660	1660	1660	0
144	20241010	170000	386153504	1660	1660	1660	1660	0
145	20241010	165900	386153504	1660	1660	1660	1660	0
146	20241010	165800	386153504	1660	1660	1660	1660	0
147	20241010	165700	386153504	1660	1660	1660	1660	0
148	20241010	165600	386153504	1660	1660	1660	1660	0
149	20241010	165500	386153504	1660	1660	1660	1660	0
150	20241010	165400	386153504	1660	1660	1660	1660	0
151	20241010	165300	386153504	1660	1660	1660	1660	0
152	20241010	165200	386153504	1660	1660	1660	1660	24598
153	20241010	165100	386153504	1660	1660	1660	1660	0
154	20241010	165000	386153504	1660	1660	1660	1660	0
155	20241010	164900	386153504	1660	1660	1660	1660	0
156	20241010	164800	386153504	1660	1660	1660	1660	0
157	20241010	164700	386153504	1660	1660	1660	1660	0
158	20241010	164600	386153504	1660	1660	1660	1660	0
159	20241010	164500	386153504	1660	1660	1660	1660	0
160	20241010	164400	386153504	1660	1660	1660	1660	0
161	20241010	164300	386153504	1660	1660	1660	1660	0
162	20241010	164200	386153504	1660	1660	1660	1660	0
163	20241010	164100	386153504	1660	1660	1660	1660	0
164	20241010	164000	386153504	1660	1660	1660	1660	0
165	20241010	163900	386153504	1660	1660	1660	1660	0
166	20241010	163800	386153504	1660	1660	1660	1660	0
167	20241010	163700	386153504	1660	1660	1660	1660	0
168	20241010	163600	386153504	1660	1660	1660	1660	0
169	20241010	163500	386153504	1660	1660	1660	1660	0
170	20241010	163400	386153504	1660	1660	1660	1660	0
171	20241010	163300	386153504	1660	1660	1660	1660	0
172	20241010	163200	386153504	1660	1660	1660	1660	0
173	20241010	163100	386153504	1660	1660	1660	1660	0
174	20241010	163000	386153504	1660	1660	1660	1660	0
175	20241010	162900	386153504	1660	1660	1660	1660	0
176	20241010	162800	386153504	1660	1660	1660	1660	0
177	20241010	162700	386153504	1660	1660	1660	1660	0
178	20241010	162600	386153504	1660	1660	1660	1660	0
179	20241010	162500	386153504	1660	1660	1660	1660	0
180	20241010	162400	386153504	1660	1660	1660	1660	0
181	20241010	162300	386153504	1660	1660	1660	1660	0
182	20241010	162200	386153504	1660	1660	1660	1660	24598
183	20241010	162100	386153504	1660	1660	1660	1660	0
184	20241010	162000	386153504	1660	1660	1660	1660	0
185	20241010	161900	386153504	1660	1660	1660	1660	0
186	20241010	161800	386153504	1660	1660	1660	1660	0
187	20241010	161700	386153504	1660	1660	1660	1660	0
188	20241010	161600	386153504	1660	1660	1660	1660	0
189	20241010	161500	386153504	1660	1660	1660	1660	0
190	20241010	161400	386153504	1660	1660	1660	1660	0
191	20241010	161300	386153504	1660	1660	1660	1660	0
192	20241010	161200	386153504	1660	1660	1660	1660	0
193	20241010	161100	386153504	1660	1660	1660	1660	0
194	20241010	161000	386153504	1660	1660	1660	1660	0
195	20241010	160900	386153504	1660	1660	1660	1660	0
196	20241010	160800	386153504	1660	1660	1660	1660	0
197	20241010	160700	386153504	1660	1660	1660	1660	0
198	20241010	160600	386153504	1660	1660	1660	1660	0
199	20241010	160500	386153504	1660	1660	1660	1660	0
200	20241010	160400	386153504	1660	1660	1660	1660	0
201	20241010	160300	386153504	1660	1660	1660	1660	0
202	20241010	160200	386153504	1660	1660	1660	1660	0
203	20241010	160100	386153504	1660	1660	1660	1660	0
204	20241010	160000	386153504	1660	1660	1660	1660	0
205	20241010	155900	386153504	1660	1660	1660	1660	0
206	20241010	155800	386153504	1660	1660	1660	1660	0
207	20241010	155700	386153504	1660	1660	1660	1660	0
208	20241010	155600	386153504	1660	1660	1660	1660	0
209	20241010	155500	386153504	1660	1660	1660	1660	0
210	20241010	155400	386153504	1660	1660	1660	1660	0
211	20241010	155300	386153504	1660	1660	1660	1660	0
212	20241010	155200	386153504	1660	1660	1660	1660	24598
213	20241010	155100	386153504	1660	1660	1660	1660	0
214	20241010	155000	386153504	1660	1660	1660	1660	0
215	20241010	154900	386153504	1660	1660	1660	1660	0
216	20241010	154800	386153504	1660	1660	1660	1660	0
217	20241010	154700	386153504	1660	1660	1660	1660	0
218	20241010	154600	386153504	1660	1660	1660	1660	0
219	20241010	154500	386153504	1660	1660	1660	1660	0
220	20241010	154400	386153504	1660	1660	1660	1660	0
221	20241010	154300	386153504	1660	1660	1660	1660	0
222	20241010	154200	386153504	1660	1660	1660	1660	0
223	20241010	154100	386153504	1660	1660	1660	1660	0
224	20241010	154000	386153504	1660	1660	1660	1660	0
225	20241010	153900	386153504	1660	1660	1660	1660	0
226	20241010	153800	386153504	1660	1660	1660	1660	0
227	20241010	153700	386153504	1660	1660	1660	1660	0
228	20241010	153600	386153504	1660	1660	1660	1660	0
229	20241010	153500	386153504	1660	1660	1660	1660	0
230	20241010	153400	386153504	1660	1660	1660	1660	0
231	20241010	153300	386153504	1660	1660	1660	1660	0
232	20241010	153200	386153504	1660	1660	1660	1660	0
233	20241010	153100	386153504	1660	1660	1660	1660	0
234	20241010	153000	386153504	1660	1660	1660	1660	24598
235	20241010	152900	345320824	1661	1661	1661	1661	0
236	20241010	152800	345320824	1661	1661	1661	1661	0
237	20241010	152700	345320824	1661	1661	1661	1661	0
238	20241010	152600	345320824	1661	1661	1661	1661	0
239	20241010	152500	345320824	1661	1661	1661	1661	0
240	20241010	152400	345320824	1661	1661	1661	1661	0
241	20241010	152300	345320824	1661	1661	1661	1661	0
242	20241010	152200	345320824	1661	1661	1661	1661	0
243	20241010	152100	345320824	1661	1661	1661	1661	0
244	20241010	152000	345320824	1661	1661	1661	1661	0
245	20241010	151900	345320824	1661	1661	1662	1661	601
246	20241010	151800	344322562	1661	1662	1662	1661	459
247	20241010	151700	343560123	1661	1663	1663	1661	10262
248	20241010	151600	326512471	1663	1667	1667	1663	4478
249	20241010	151500	319056549	1666	1667	1667	1666	610
250	20241010	151400	318039788	1667	1667	1667	1667	284
251	20241010	151300	317566360	1667	1668	1668	1667	254
252	20241010	151200	317142906	1668	1668	1668	1668	274
253	20241010	151100	316685874	1667	1668	1668	1667	261
254	20241010	151000	316250647	1668	1670	1670	1668	930
255	20241010	150900	314698656	1672	1672	1672	1672	0
256	20241010	150800	314698656	1672	1671	1672	1671	1710
257	20241010	150700	311839736	1672	1670	1672	1670	250
258	20241010	150600	311422136	1670	1675	1675	1670	3991
259	20241010	150500	304748345	1676	1676	1676	1676	23
260	20241010	150400	304709797	1676	1676	1676	1676	222
261	20241010	150300	304337725	1676	1678	1678	1676	689
262	20241010	150200	303182201	1680	1680	1680	1680	0
263	20241010	150100	303182201	1680	1680	1680	1680	0
264	20241010	150000	303182201	1680	1680	1680	1680	0
265	20241010	145900	303182201	1680	1681	1681	1678	1077
266	20241010	145800	301373058	1681	1681	1681	1681	0
267	20241010	145700	301373058	1681	1681	1681	1681	0
268	20241010	145600	301373058	1681	1681	1681	1681	0
269	20241010	145500	301373058	1681	1681	1681	1681	3
270	20241010	145400	301368015	1681	1681	1681	1681	0
271	20241010	145300	301368015	1681	1681	1681	1681	0
272	20241010	145200	301368015	1681	1681	1681	1681	5
273	20241010	145100	301359610	1681	1680	1681	1680	837
274	20241010	145000	299953431	1680	1682	1682	1678	551
275	20241010	144900	299028224	1685	1685	1685	1685	7
276	20241010	144800	299016429	1685	1682	1685	1682	7
277	20241010	144700	299004649	1685	1682	1685	1682	35
278	20241010	144600	298945767	1682	1683	1685	1678	5853
279	20241010	144500	289108244	1685	1685	1685	1685	4
280	20241010	144400	289101504	1685	1685	1685	1685	9
281	20241010	144300	289086339	1685	1685	1685	1685	0
282	20241010	144200	289086339	1685	1685	1685	1685	0
283	20241010	144100	289086339	1685	1685	1685	1685	1138
284	20241010	144000	287168809	1681	1683	1683	1681	1201
285	20241010	143900	285149273	1685	1685	1685	1685	0
286	20241010	143800	285149273	1685	1685	1685	1685	0
287	20241010	143700	285149273	1685	1685	1685	1685	4
288	20241010	143600	285142533	1681	1681	1681	1681	0
289	20241010	143500	285142533	1681	1681	1681	1681	0
290	20241010	143400	285142533	1681	1681	1681	1681	0
291	20241010	143300	285142533	1681	1681	1681	1681	0
292	20241010	143200	285142533	1681	1682	1682	1681	2
293	20241010	143100	285139170	1682	1683	1683	1682	140
294	20241010	143000	284903670	1684	1683	1687	1683	54
295	20241010	142900	284812764	1684	1685	1687	1684	33
296	20241010	142800	284757173	1687	1682	1687	1681	112
297	20241010	142700	284568869	1683	1685	1685	1683	30
298	20241010	142600	284518349	1687	1687	1687	1681	144
299	20241010	142500	284276139	1687	1681	1687	1681	117
300	20241010	142400	284079450	1681	1681	1681	1681	113
301	20241010	142300	283889497	1688	1688	1688	1688	0
302	20241010	142200	283889497	1688	1688	1688	1688	0
303	20241010	142100	283889497	1688	1688	1688	1688	0
304	20241010	142000	283889497	1688	1688	1688	1688	0
305	20241010	141900	283889497	1688	1688	1688	1688	0
306	20241010	141800	283889497	1688	1688	1688	1688	0
307	20241010	141700	283889497	1688	1686	1688	1686	2859
308	20241010	141600	279066692	1687	1687	1687	1687	0
309	20241010	141500	279066692	1687	1680	1687	1680	1463
310	20241010	141400	276602077	1685	1685	1685	1685	600
311	20241010	141300	275591077	1680	1685	1685	1680	136
312	20241010	141200	275362592	1680	1680	1680	1680	120
313	20241010	141100	275160992	1680	1680	1680	1680	0
314	20241010	141000	275160992	1680	1680	1680	1680	0
315	20241010	140900	275160992	1680	1680	1680	1680	0
316	20241010	140800	275160992	1680	1680	1680	1680	0
317	20241010	140700	275160992	1680	1680	1680	1680	1
318	20241010	140600	275159312	1680	1680	1680	1680	5
319	20241010	140500	275150912	1680	1680	1680	1680	0
320	20241010	140400	275150912	1680	1680	1680	1680	0
321	20241010	140300	275150912	1680	1680	1680	1680	0
322	20241010	140200	275150912	1680	1680	1680	1680	0
323	20241010	140100	275150912	1680	1680	1680	1680	0
324	20241010	140000	275150912	1680	1681	1681	1680	784
325	20241010	135900	273833752	1681	1681	1681	1681	612
326	20241010	135800	272804980	1687	1687	1687	1687	0
327	20241010	135700	272804980	1687	1687	1687	1687	0
328	20241010	135600	272804980	1687	1687	1687	1687	0
329	20241010	135500	272804980	1687	1687	1687	1687	0
330	20241010	135400	272804980	1687	1687	1687	1687	0
331	20241010	135300	272804980	1687	1687	1687	1687	0
332	20241010	135200	272804980	1687	1687	1687	1687	1
333	20241010	135100	272803293	1687	1687	1687	1687	0
334	20241010	135000	272803293	1687	1687	1687	1687	1
335	20241010	134900	272801606	1687	1687	1687	1687	0
336	20241010	134800	272801606	1687	1687	1687	1687	1
337	20241010	134700	272799919	1687	1687	1687	1687	0
338	20241010	134600	272799919	1687	1687	1687	1687	0
339	20241010	134500	272799919	1687	1687	1687	1687	0
340	20241010	134400	272799919	1687	1687	1687	1687	0
341	20241010	134300	272799919	1687	1687	1687	1687	0
342	20241010	134200	272799919	1687	1687	1687	1687	0
343	20241010	134100	272799919	1687	1687	1687	1687	0
344	20241010	134000	272799919	1687	1687	1687	1687	80
345	20241010	133900	272664959	1687	1681	1687	1680	1301
346	20241010	133800	270478599	1687	1687	1687	1687	5
347	20241010	133700	270470164	1681	1681	1681	1681	0
348	20241010	133600	270470164	1681	1681	1681	1681	0
349	20241010	133500	270470164	1681	1687	1687	1681	388
350	20241010	133400	269817438	1687	1687	1687	1687	0
351	20241010	133300	269817438	1687	1687	1687	1687	0
352	20241010	133200	269817438	1687	1687	1687	1687	2
353	20241010	133100	269814064	1687	1687	1687	1687	7
354	20241010	133000	269802255	1688	1688	1688	1688	10
355	20241010	132900	269785375	1688	1690	1690	1688	110
356	20241010	132800	269599495	1690	1690	1690	1690	0
357	20241010	132700	269599495	1690	1690	1690	1690	0
358	20241010	132600	269599495	1690	1690	1690	1690	0
359	20241010	132500	269599495	1690	1689	1690	1689	10
360	20241010	132400	269582604	1689	1692	1692	1689	64
361	20241010	132300	269474502	1692	1692	1692	1692	2
362	20241010	132200	269471118	1692	1692	1692	1690	29
363	20241010	132100	269422098	1690	1692	1692	1690	19
364	20241010	132000	269389982	1683	1683	1683	1683	106
365	20241010	131900	269211584	1683	1683	1683	1683	0
366	20241010	131800	269211584	1683	1683	1683	1683	106
367	20241010	131700	269033186	1683	1683	1683	1683	0
368	20241010	131600	269033186	1683	1683	1683	1683	120
369	20241010	131500	268831226	1683	1683	1683	1683	0
370	20241010	131400	268831226	1683	1683	1683	1683	126
371	20241010	131300	268619168	1692	1692	1692	1692	1
372	20241010	131200	268617476	1683	1683	1683	1683	117
373	20241010	131100	268420565	1692	1692	1692	1692	0
374	20241010	131000	268420565	1692	1692	1692	1692	0
375	20241010	130900	268420565	1692	1692	1692	1692	0
376	20241010	130800	268420565	1692	1692	1692	1692	0
377	20241010	130700	268420565	1692	1692	1692	1692	0
378	20241010	130600	268420565	1692	1692	1692	1692	3815
379	20241010	130500	261965585	1681	1681	1681	1681	0
380	20241010	130400	261965585	1681	1681	1681	1681	0
381	20241010	130300	261965585	1681	1681	1681	1681	0
382	20241010	130200	261965585	1681	1681	1681	1681	0
383	20241010	130100	261965585	1681	1681	1681	1681	70
384	20241010	130000	261847915	1692	1692	1692	1692	0
385	20241010	125900	261847915	1692	1682	1692	1681	19343
386	20241010	125800	229120719	1691	1691	1691	1691	0
387	20241010	125700	229120719	1691	1691	1691	1691	3000
388	20241010	125600	224047719	1690	1690	1690	1690	0
389	20241010	125500	224047719	1690	1690	1690	1690	0
390	20241010	125400	224047719	1690	1690	1690	1690	0
391	20241010	125300	224047719	1690	1690	1690	1690	0
392	20241010	125200	224047719	1690	1690	1690	1690	0
393	20241010	125100	224047719	1690	1690	1690	1690	0
394	20241010	125000	224047719	1690	1690	1690	1690	0
395	20241010	124900	224047719	1690	1690	1690	1690	0
396	20241010	124800	224047719	1690	1690	1690	1690	0
397	20241010	124700	224047719	1690	1690	1690	1690	0
398	20241010	124600	224047719	1690	1690	1690	1690	0
399	20241010	124500	224047719	1690	1690	1690	1690	7
400	20241010	124400	224035889	1690	1689	1690	1689	376
401	20241010	124300	223400824	1689	1689	1689	1689	154
402	20241010	124200	223140718	1689	1689	1689	1689	0
403	20241010	124100	223140718	1689	1689	1689	1689	0
404	20241010	124000	223140718	1689	1689	1689	1689	0
405	20241010	123900	223140718	1689	1689	1689	1689	2
406	20241010	123800	223137340	1689	1689	1689	1689	54
407	20241010	123700	223046134	1689	1689	1689	1689	0
408	20241010	123600	223046134	1689	1689	1689	1689	0
409	20241010	123500	223046134	1689	1689	1689	1689	0
410	20241010	123400	223046134	1689	1689	1689	1689	0
411	20241010	123300	223046134	1689	1689	1689	1689	0
412	20241010	123200	223046134	1689	1689	1689	1689	0
413	20241010	123100	223046134	1689	1689	1689	1689	0
414	20241010	123000	223046134	1689	1689	1689	1689	0
415	20241010	122900	223046134	1689	1689	1689	1689	0
416	20241010	122800	223046134	1689	1689	1689	1689	0
417	20241010	122700	223046134	1689	1689	1689	1689	0
418	20241010	122600	223046134	1689	1689	1689	1689	0
419	20241010	122500	223046134	1689	1689	1689	1689	0
420	20241010	122400	223046134	1689	1689	1689	1689	2
421	20241010	122300	223042756	1679	1679	1679	1679	0
422	20241010	122200	223042756	1679	1679	1679	1679	0
423	20241010	122100	223042756	1679	1679	1679	1679	0
424	20241010	122000	223042756	1679	1679	1679	1679	113
425	20241010	121900	222853029	1679	1679	1679	1679	0
426	20241010	121800	222853029	1679	1679	1679	1679	0
427	20241010	121700	222853029	1679	1679	1679	1679	623
428	20241010	121600	221807012	1679	1684	1684	1679	1735
429	20241010	121500	218891701	1685	1685	1685	1685	30
430	20241010	121400	218841151	1686	1686	1686	1686	20
431	20241010	121300	218807431	1689	1689	1689	1689	1100
432	20241010	121200	216949531	1687	1687	1687	1687	0
433	20241010	121100	216949531	1687	1687	1687	1687	0
434	20241010	121000	216949531	1687	1687	1687	1687	0
435	20241010	120900	216949531	1687	1687	1687	1687	0
436	20241010	120800	216949531	1687	1687	1687	1687	10
437	20241010	120700	216932661	1688	1689	1689	1688	62
438	20241010	120600	216828003	1689	1689	1689	1689	0
439	20241010	120500	216828003	1689	1689	1689	1689	0
440	20241010	120400	216828003	1689	1689	1689	1689	0
441	20241010	120300	216828003	1689	1689	1689	1689	10
442	20241010	120200	216811113	1691	1691	1691	1691	2
443	20241010	120100	216807731	1691	1690	1691	1690	241
444	20241010	120000	216400438	1690	1686	1690	1680	3989
445	20241010	115900	209689129	1696	1696	1696	1696	4
446	20241010	115800	209682345	1686	1686	1698	1686	2646
447	20241010	115700	205220961	1685	1685	1685	1685	0
448	20241010	115600	205220961	1685	1685	1685	1685	0
449	20241010	115500	205220961	1685	1685	1685	1685	1436
450	20241010	115400	202801301	1684	1684	1684	1684	0
451	20241010	115300	202801301	1684	1692	1700	1683	5366
452	20241010	115200	193694225	1684	1688	1692	1684	5390
453	20241010	115100	184580229	1688	1688	1688	1688	0
454	20241010	115000	184580229	1688	1688	1688	1688	100
455	20241010	114900	184411429	1688	1688	1688	1688	0
456	20241010	114800	184411429	1688	1688	1688	1688	0
457	20241010	114700	184411429	1688	1688	1688	1688	3
458	20241010	114600	184406365	1688	1688	1688	1688	0
459	20241010	114500	184406365	1688	1688	1688	1688	11
460	20241010	114400	184387797	1688	1688	1688	1688	3
461	20241010	114300	184382733	1685	1685	1685	1685	10
462	20241010	114200	184365883	1688	1688	1688	1688	500
463	20241010	114100	183521883	1688	1685	1688	1685	119
464	20241010	114000	183321061	1688	1688	1688	1688	2
465	20241010	113900	183317685	1688	1688	1688	1688	5
466	20241010	113800	183309245	1688	1686	1688	1685	148
467	20241010	113700	183059748	1686	1684	1686	1684	213
468	20241010	113600	182700912	1684	1683	1684	1683	71
469	20241010	113500	182581417	1683	1683	1683	1683	27
470	20241010	113400	182535976	1683	1681	1683	1681	1270
471	20241010	113300	180400938	1681	1681	1681	1681	10
472	20241010	113200	180384128	1681	1681	1681	1681	0
473	20241010	113100	180384128	1681	1678	1681	1678	23
474	20241010	113000	180345525	1681	1681	1681	1681	10
475	20241010	112900	180328715	1681	1681	1681	1678	106
476	20241010	112800	180150589	1681	1678	1681	1678	47
477	20241010	112700	180071675	1681	1681	1681	1681	0
478	20241010	112600	180071675	1681	1681	1681	1678	57
479	20241010	112500	179975982	1678	1681	1681	1678	40
480	20241010	112400	179908802	1681	1681	1681	1681	0
481	20241010	112300	179908802	1681	1677	1681	1671	2545
482	20241010	112200	175642197	1678	1678	1681	1677	64
483	20241010	112100	175534813	1679	1679	1681	1678	86
484	20241010	112000	175390407	1681	1681	1681	1680	11
485	20241010	111900	175371921	1674	1681	1681	1674	938
486	20241010	111800	173798286	1683	1679	1683	1679	110
487	20241010	111700	173613576	1680	1680	1680	1680	34
488	20241010	111600	173556456	1681	1683	1683	1681	108
489	20241010	111500	173374906	1683	1683	1683	1683	0
490	20241010	111400	173374906	1683	1681	1683	1681	32
491	20241010	111300	173321110	1681	1681	1681	1681	65
492	20241010	111200	173211845	1681	1683	1683	1681	103
493	20241010	111100	173038694	1683	1683	1683	1683	0
494	20241010	111000	173038694	1683	1680	1683	1680	67
495	20241010	110900	172926119	1681	1681	1681	1681	32
496	20241010	110800	172872327	1683	1683	1683	1683	65
497	20241010	110700	172762932	1683	1683	1683	1683	0
498	20241010	110600	172762932	1683	1683	1683	1683	5
499	20241010	110500	172754517	1683	1683	1683	1683	48
500	20241010	110400	172673733	1683	1683	1683	1683	244
501	20241010	110300	172263081	1683	1683	1683	1683	19
502	20241010	110200	172231104	1683	1683	1683	1683	54
503	20241010	110100	172140222	1680	1680	1680	1680	4
504	20241010	110000	172133502	1681	1681	1681	1681	0
505	20241010	105900	172133502	1681	1684	1684	1681	61
506	20241010	105800	172030958	1684	1684	1684	1684	0
507	20241010	105700	172030958	1684	1684	1684	1684	0
508	20241010	105600	172030958	1684	1684	1684	1684	0
509	20241010	105500	172030958	1684	1684	1684	1684	0
510	20241010	105400	172030958	1684	1684	1684	1684	10
511	20241010	105300	172014118	1684	1681	1684	1681	340
512	20241010	105200	171442230	1682	1681	1682	1680	25
513	20241010	105100	171400221	1678	1680	1682	1678	142
514	20241010	105000	171161777	1679	1678	1682	1678	82
515	20241010	104900	171024153	1682	1683	1683	1671	127
516	20241010	104800	170811779	1670	1670	1670	1670	130
517	20241010	104700	170594679	1669	1684	1684	1668	243
518	20241010	104600	170189188	1669	1682	1682	1667	10168
519	20241010	104500	153132522	1682	1688	1688	1682	1679
520	20241010	104400	150306352	1688	1688	1688	1688	0
521	20241010	104300	150306352	1688	1688	1688	1688	100
522	20241010	104200	150137552	1690	1690	1690	1690	0
523	20241010	104100	150137552	1690	1690	1690	1690	0
524	20241010	104000	150137552	1690	1690	1690	1690	0
525	20241010	103900	150137552	1690	1690	1690	1690	1
526	20241010	103800	150135862	1688	1689	1689	1688	60
527	20241010	103700	150034552	1691	1690	1691	1690	25
528	20241010	103600	149992297	1691	1689	1691	1689	22
529	20241010	103500	149955135	1690	1690	1690	1690	30
530	20241010	103400	149904435	1692	1692	1692	1691	34
531	20241010	103300	149846937	1692	1692	1692	1691	19
532	20241010	103200	149814801	1690	1690	1690	1690	38
533	20241010	103100	149750581	1692	1692	1692	1692	20
534	20241010	103000	149716741	1693	1690	1693	1690	202
535	20241010	102900	149375210	1686	1686	1690	1686	3610
536	20241010	102800	143288585	1685	1686	1686	1685	61
537	20241010	102700	143185746	1686	1686	1686	1685	161
538	20241010	102600	142914311	1685	1686	1686	1685	196
539	20241010	102500	142583871	1685	1684	1686	1684	1384
540	20241010	102400	140252950	1684	1687	1687	1684	769
541	20241010	102300	138957217	1687	1691	1691	1687	107
542	20241010	102200	138776568	1691	1691	1691	1691	250
543	20241010	102100	138353818	1692	1692	1692	1692	0
544	20241010	102000	138353818	1692	1692	1692	1692	0
545	20241010	101900	138353818	1692	1692	1692	1692	0
546	20241010	101800	138353818	1692	1692	1692	1692	1
547	20241010	101700	138352126	1693	1693	1693	1693	0
548	20241010	101600	138352126	1693	1693	1693	1693	3
549	20241010	101500	138347047	1687	1687	1687	1686	1139
550	20241010	101400	136425555	1686	1687	1687	1686	15
551	20241010	101300	136400256	1685	1687	1687	1685	193
552	20241010	101200	136074848	1686	1687	1687	1686	11
553	20241010	101100	136056292	1686	1687	1687	1686	87
554	20241010	101000	135909597	1687	1687	1687	1686	33
555	20241010	100900	135853928	1687	1687	1687	1686	154
556	20241010	100800	135594244	1686	1687	1687	1686	100
557	20241010	100700	135425554	1687	1687	1687	1686	292
558	20241010	100600	134932989	1686	1693	1693	1686	224
559	20241010	100500	134555125	1685	1690	1693	1685	714
560	20241010	100400	133349997	1690	1690	1690	1690	32
561	20241010	100300	133295917	1691	1690	1693	1690	66
562	20241010	100200	133184318	1690	1693	1693	1690	64
563	20241010	100100	133076146	1689	1694	1694	1688	1221
564	20241010	100000	131007992	1688	1695	1695	1688	1043
565	20241010	095900	129240947	1690	1695	1695	1690	53
566	20241010	095800	129151292	1690	1690	1690	1690	20
567	20241010	095700	129117492	1691	1695	1695	1690	88
568	20241010	095600	128968572	1690	1690	1695	1690	97
569	20241010	095500	128804607	1695	1691	1695	1691	22
570	20241010	095400	128767397	1691	1693	1696	1691	26
571	20241010	095300	128723410	1693	1686	1693	1686	393
572	20241010	095200	128060615	1686	1682	1686	1682	967
573	20241010	095100	126434117	1682	1682	1682	1682	254
574	20241010	095000	126006889	1682	1682	1682	1682	747
575	20241010	094900	124750435	1682	1682	1683	1682	184
576	20241010	094800	124440933	1682	1682	1682	1682	1
577	20241010	094700	124439251	1681	1681	1681	1681	0
578	20241010	094600	124439251	1681	1681	1681	1681	0
579	20241010	094500	124439251	1681	1682	1682	1681	1564
580	20241010	094400	121810118	1683	1687	1687	1683	1336
581	20241010	094300	119558314	1687	1691	1691	1687	1384
582	20241010	094200	117220348	1692	1697	1697	1692	152
583	20241010	094100	116962974	1693	1693	1693	1693	0
584	20241010	094000	116962974	1693	1696	1696	1693	102
585	20241010	093900	116790281	1697	1698	1698	1697	2
586	20241010	093800	116786886	1693	1693	1693	1693	0
587	20241010	093700	116786886	1693	1693	1693	1693	0
588	20241010	093600	116786886	1693	1693	1693	1693	0
589	20241010	093500	116786886	1693	1693	1693	1693	0
590	20241010	093400	116786886	1693	1693	1693	1693	1200
591	20241010	093300	114755286	1694	1695	1695	1694	1096
592	20241010	093200	112898587	1695	1695	1695	1695	40
593	20241010	093100	112830787	1699	1700	1700	1699	12
594	20241010	093000	112810392	1701	1701	1701	1701	0
595	20241010	092900	112810392	1701	1701	1701	1701	0
596	20241010	092800	112810392	1701	1701	1701	1701	100
597	20241010	092700	112640292	1701	1694	1701	1693	300
598	20241010	092600	112130747	1702	1702	1702	1702	0
599	20241010	092500	112130747	1702	1702	1702	1702	40
600	20241010	092400	112062667	1702	1702	1702	1702	12
601	20241010	092300	112042243	1707	1695	1707	1695	102
602	20241010	092200	111869341	1695	1691	1695	1691	1247
603	20241010	092100	109759432	1691	1691	1691	1690	49
604	20241010	092000	109676577	1691	1691	1691	1690	532
605	20241010	091900	108777434	1690	1691	1691	1690	76
606	20241010	091800	108648968	1691	1690	1691	1690	260
607	20241010	091700	108209349	1690	1694	1695	1690	2950
608	20241010	091600	103218083	1694	1694	1694	1693	198
609	20241010	091500	102882823	1694	1694	1694	1694	20
610	20241010	091400	102848943	1693	1692	1694	1692	976
611	20241010	091300	101196600	1694	1694	1694	1692	1086
612	20241010	091200	99359056	1690	1691	1691	1690	40
613	20241010	091100	99291436	1694	1690	1694	1690	147
614	20241010	091000	99042990	1694	1686	1694	1686	80
615	20241010	090900	98907950	1685	1686	1694	1685	94
616	20241010	090800	98749515	1686	1679	1694	1677	1443
617	20241010	090700	96319387	1675	1679	1679	1675	205
618	20241010	090600	95975326	1679	1676	1679	1668	3801
619	20241010	090500	89602358	1667	1667	1667	1667	375
620	20241010	090400	88977233	1665	1662	1676	1660	12620
621	20241010	090300	67978750	1662	1690	1690	1660	15822
622	20241010	090200	41486963	1690	1696	1696	1690	1640
623	20241010	090100	38709379	1696	1701	1701	1696	1513
624	20241010	090000	36137285	1701	1700	1711	1700	21255