KissMeData/074610/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	195100	497007159	1709	1709	1709	1709	2033
3	20241010	195000	497007159	1709	1709	1709	1709	0
4	20241010	194900	497007159	1709	1709	1709	1709	0
5	20241010	194800	497007159	1709	1709	1709	1709	0
6	20241010	194700	497007159	1709	1709	1709	1709	0
7	20241010	194600	497007159	1709	1709	1709	1709	0
8	20241010	194500	497007159	1709	1709	1709	1709	0
9	20241010	194400	497007159	1709	1709	1709	1709	0
10	20241010	194300	497007159	1709	1709	1709	1709	0
11	20241010	194200	497007159	1709	1709	1709	1709	0
12	20241010	194100	497007159	1709	1709	1709	1709	0
13	20241010	194000	497007159	1709	1709	1709	1709	0
14	20241010	193900	497007159	1709	1709	1709	1709	0
15	20241010	193800	497007159	1709	1709	1709	1709	0
16	20241010	193700	497007159	1709	1709	1709	1709	0
17	20241010	193600	497007159	1709	1709	1709	1709	0
18	20241010	193500	497007159	1709	1709	1709	1709	0
19	20241010	193400	497007159	1709	1709	1709	1709	0
20	20241010	193300	497007159	1709	1709	1709	1709	0
21	20241010	193200	497007159	1709	1709	1709	1709	0
22	20241010	193100	497007159	1709	1709	1709	1709	0
23	20241010	193000	497007159	1709	1709	1709	1709	0
24	20241010	192900	497007159	1709	1709	1709	1709	0
25	20241010	192800	497007159	1709	1709	1709	1709	0
26	20241010	192700	497007159	1709	1709	1709	1709	0
27	20241010	192600	497007159	1709	1709	1709	1709	0
28	20241010	192500	497007159	1709	1709	1709	1709	0
29	20241010	192400	497007159	1709	1709	1709	1709	0
30	20241010	192300	497007159	1709	1709	1709	1709	0
31	20241010	192200	497007159	1709	1709	1709	1709	0
32	20241010	192100	497007159	1709	1709	1709	1709	2033
33	20241010	192000	497007159	1709	1709	1709	1709	0
34	20241010	191900	497007159	1709	1709	1709	1709	0
35	20241010	191800	497007159	1709	1709	1709	1709	0
36	20241010	191700	497007159	1709	1709	1709	1709	0
37	20241010	191600	497007159	1709	1709	1709	1709	0
38	20241010	191500	497007159	1709	1709	1709	1709	0
39	20241010	191400	497007159	1709	1709	1709	1709	0
40	20241010	191300	497007159	1709	1709	1709	1709	0
41	20241010	191200	497007159	1709	1709	1709	1709	0
42	20241010	191100	497007159	1709	1709	1709	1709	0
43	20241010	191000	497007159	1709	1709	1709	1709	0
44	20241010	190900	497007159	1709	1709	1709	1709	0
45	20241010	190800	497007159	1709	1709	1709	1709	0
46	20241010	190700	497007159	1709	1709	1709	1709	0
47	20241010	190600	497007159	1709	1709	1709	1709	0
48	20241010	190500	497007159	1709	1709	1709	1709	0
49	20241010	190400	497007159	1709	1709	1709	1709	0
50	20241010	190300	497007159	1709	1709	1709	1709	0
51	20241010	190200	497007159	1709	1709	1709	1709	0
52	20241010	190100	497007159	1709	1709	1709	1709	0
53	20241010	190000	497007159	1709	1709	1709	1709	0
54	20241010	185900	497007159	1709	1709	1709	1709	0
55	20241010	185800	497007159	1709	1709	1709	1709	0
56	20241010	185700	497007159	1709	1709	1709	1709	0
57	20241010	185600	497007159	1709	1709	1709	1709	0
58	20241010	185500	497007159	1709	1709	1709	1709	0
59	20241010	185400	497007159	1709	1709	1709	1709	0
60	20241010	185300	497007159	1709	1709	1709	1709	0
61	20241010	185200	497007159	1709	1709	1709	1709	0
62	20241010	185100	497007159	1709	1709	1709	1709	2033
63	20241010	185000	497007159	1709	1709	1709	1709	0
64	20241010	184900	497007159	1709	1709	1709	1709	0
65	20241010	184800	497007159	1709	1709	1709	1709	0
66	20241010	184700	497007159	1709	1709	1709	1709	0
67	20241010	184600	497007159	1709	1709	1709	1709	0
68	20241010	184500	497007159	1709	1709	1709	1709	0
69	20241010	184400	497007159	1709	1709	1709	1709	0
70	20241010	184300	497007159	1709	1709	1709	1709	0
71	20241010	184200	497007159	1709	1709	1709	1709	0
72	20241010	184100	497007159	1709	1709	1709	1709	0
73	20241010	184000	497007159	1709	1709	1709	1709	0
74	20241010	183900	497007159	1709	1709	1709	1709	0
75	20241010	183800	497007159	1709	1709	1709	1709	0
76	20241010	183700	497007159	1709	1709	1709	1709	0
77	20241010	183600	497007159	1709	1709	1709	1709	0
78	20241010	183500	497007159	1709	1709	1709	1709	0
79	20241010	183400	497007159	1709	1709	1709	1709	0
80	20241010	183300	497007159	1709	1709	1709	1709	0
81	20241010	183200	497007159	1709	1709	1709	1709	0
82	20241010	183100	497007159	1709	1709	1709	1709	0
83	20241010	183000	497007159	1709	1709	1709	1709	0
84	20241010	182900	497007159	1709	1709	1709	1709	0
85	20241010	182800	497007159	1709	1709	1709	1709	0
86	20241010	182700	497007159	1709	1709	1709	1709	0
87	20241010	182600	497007159	1709	1709	1709	1709	0
88	20241010	182500	497007159	1709	1709	1709	1709	0
89	20241010	182400	497007159	1709	1709	1709	1709	0
90	20241010	182300	497007159	1709	1709	1709	1709	0
91	20241010	182200	497007159	1709	1709	1709	1709	0
92	20241010	182100	497007159	1709	1709	1709	1709	2033
93	20241010	182000	497007159	1709	1709	1709	1709	0
94	20241010	181900	497007159	1709	1709	1709	1709	0
95	20241010	181800	497007159	1709	1709	1709	1709	0
96	20241010	181700	497007159	1709	1709	1709	1709	0
97	20241010	181600	497007159	1709	1709	1709	1709	0
98	20241010	181500	497007159	1709	1709	1709	1709	0
99	20241010	181400	497007159	1709	1709	1709	1709	0
100	20241010	181300	497007159	1709	1709	1709	1709	0
101	20241010	181200	497007159	1709	1709	1709	1709	0
102	20241010	181100	497007159	1709	1709	1709	1709	0
103	20241010	181000	497007159	1709	1709	1709	1709	0
104	20241010	180900	497007159	1709	1709	1709	1709	0
105	20241010	180800	497007159	1709	1709	1709	1709	0
106	20241010	180700	497007159	1709	1709	1709	1709	0
107	20241010	180600	497007159	1709	1709	1709	1709	0
108	20241010	180500	497007159	1709	1709	1709	1709	0
109	20241010	180400	497007159	1709	1709	1709	1709	0
110	20241010	180300	497007159	1709	1709	1709	1709	0
111	20241010	180200	497007159	1709	1709	1709	1709	0
112	20241010	180100	497007159	1709	1709	1709	1709	0
113	20241010	180000	497007159	1709	1709	1709	1709	0
114	20241010	175900	497007159	1709	1709	1709	1709	0
115	20241010	175800	497007159	1709	1709	1709	1709	0
116	20241010	175700	497007159	1709	1709	1709	1709	0
117	20241010	175600	497007159	1709	1709	1709	1709	0
118	20241010	175500	497007159	1709	1709	1709	1709	0
119	20241010	175400	497007159	1709	1709	1709	1709	0
120	20241010	175300	497007159	1709	1709	1709	1709	0
121	20241010	175200	497007159	1709	1709	1709	1709	0
122	20241010	175100	497007159	1709	1709	1709	1709	2033
123	20241010	175000	497007159	1709	1709	1709	1709	0
124	20241010	174900	497007159	1709	1709	1709	1709	0
125	20241010	174800	497007159	1709	1709	1709	1709	0
126	20241010	174700	497007159	1709	1709	1709	1709	0
127	20241010	174600	497007159	1709	1709	1709	1709	0
128	20241010	174500	497007159	1709	1709	1709	1709	0
129	20241010	174400	497007159	1709	1709	1709	1709	0
130	20241010	174300	497007159	1709	1709	1709	1709	0
131	20241010	174200	497007159	1709	1709	1709	1709	0
132	20241010	174100	497007159	1709	1709	1709	1709	0
133	20241010	174000	497007159	1709	1709	1709	1709	0
134	20241010	173900	497007159	1709	1709	1709	1709	0
135	20241010	173800	497007159	1709	1709	1709	1709	0
136	20241010	173700	497007159	1709	1709	1709	1709	0
137	20241010	173600	497007159	1709	1709	1709	1709	0
138	20241010	173500	497007159	1709	1709	1709	1709	0
139	20241010	173400	497007159	1709	1709	1709	1709	0
140	20241010	173300	497007159	1709	1709	1709	1709	0
141	20241010	173200	497007159	1709	1709	1709	1709	0
142	20241010	173100	497007159	1709	1709	1709	1709	0
143	20241010	173000	497007159	1709	1709	1709	1709	0
144	20241010	172900	497007159	1709	1709	1709	1709	0
145	20241010	172800	497007159	1709	1709	1709	1709	0
146	20241010	172700	497007159	1709	1709	1709	1709	0
147	20241010	172600	497007159	1709	1709	1709	1709	0
148	20241010	172500	497007159	1709	1709	1709	1709	0
149	20241010	172400	497007159	1709	1709	1709	1709	0
150	20241010	172300	497007159	1709	1709	1709	1709	0
151	20241010	172200	497007159	1709	1709	1709	1709	0
152	20241010	172100	497007159	1709	1709	1709	1709	2033
153	20241010	172000	497007159	1709	1709	1709	1709	0
154	20241010	171900	497007159	1709	1709	1709	1709	0
155	20241010	171800	497007159	1709	1709	1709	1709	0
156	20241010	171700	497007159	1709	1709	1709	1709	0
157	20241010	171600	497007159	1709	1709	1709	1709	0
158	20241010	171500	497007159	1709	1709	1709	1709	0
159	20241010	171400	497007159	1709	1709	1709	1709	0
160	20241010	171300	497007159	1709	1709	1709	1709	0
161	20241010	171200	497007159	1709	1709	1709	1709	0
162	20241010	171100	497007159	1709	1709	1709	1709	0
163	20241010	171000	497007159	1709	1709	1709	1709	0
164	20241010	170900	497007159	1709	1709	1709	1709	0
165	20241010	170800	497007159	1709	1709	1709	1709	0
166	20241010	170700	497007159	1709	1709	1709	1709	0
167	20241010	170600	497007159	1709	1709	1709	1709	0
168	20241010	170500	497007159	1709	1709	1709	1709	0
169	20241010	170400	497007159	1709	1709	1709	1709	0
170	20241010	170300	497007159	1709	1709	1709	1709	0
171	20241010	170200	497007159	1709	1709	1709	1709	0
172	20241010	170100	497007159	1709	1709	1709	1709	0
173	20241010	170000	497007159	1709	1709	1709	1709	0
174	20241010	165900	497007159	1709	1709	1709	1709	0
175	20241010	165800	497007159	1709	1709	1709	1709	0
176	20241010	165700	497007159	1709	1709	1709	1709	0
177	20241010	165600	497007159	1709	1709	1709	1709	0
178	20241010	165500	497007159	1709	1709	1709	1709	0
179	20241010	165400	497007159	1709	1709	1709	1709	0
180	20241010	165300	497007159	1709	1709	1709	1709	0
181	20241010	165200	497007159	1709	1709	1709	1709	0
182	20241010	165100	497007159	1709	1709	1709	1709	2033
183	20241010	165000	497007159	1709	1709	1709	1709	0
184	20241010	164900	497007159	1709	1709	1709	1709	0
185	20241010	164800	497007159	1709	1709	1709	1709	0
186	20241010	164700	497007159	1709	1709	1709	1709	0
187	20241010	164600	497007159	1709	1709	1709	1709	0
188	20241010	164500	497007159	1709	1709	1709	1709	0
189	20241010	164400	497007159	1709	1709	1709	1709	0
190	20241010	164300	497007159	1709	1709	1709	1709	0
191	20241010	164200	497007159	1709	1709	1709	1709	0
192	20241010	164100	497007159	1709	1709	1709	1709	0
193	20241010	164000	497007159	1709	1709	1709	1709	0
194	20241010	163900	497007159	1709	1709	1709	1709	0
195	20241010	163800	497007159	1709	1709	1709	1709	0
196	20241010	163700	497007159	1709	1709	1709	1709	0
197	20241010	163600	497007159	1709	1709	1709	1709	0
198	20241010	163500	497007159	1709	1709	1709	1709	0
199	20241010	163400	497007159	1709	1709	1709	1709	0
200	20241010	163300	497007159	1709	1709	1709	1709	0
201	20241010	163200	497007159	1709	1709	1709	1709	0
202	20241010	163100	497007159	1709	1709	1709	1709	0
203	20241010	163000	497007159	1709	1709	1709	1709	0
204	20241010	162900	497007159	1709	1709	1709	1709	0
205	20241010	162800	497007159	1709	1709	1709	1709	0
206	20241010	162700	497007159	1709	1709	1709	1709	0
207	20241010	162600	497007159	1709	1709	1709	1709	0
208	20241010	162500	497007159	1709	1709	1709	1709	0
209	20241010	162400	497007159	1709	1709	1709	1709	0
210	20241010	162300	497007159	1709	1709	1709	1709	0
211	20241010	162200	497007159	1709	1709	1709	1709	0
212	20241010	162100	497007159	1709	1709	1709	1709	2033
213	20241010	162000	497007159	1709	1709	1709	1709	0
214	20241010	161900	497007159	1709	1709	1709	1709	0
215	20241010	161800	497007159	1709	1709	1709	1709	0
216	20241010	161700	497007159	1709	1709	1709	1709	0
217	20241010	161600	497007159	1709	1709	1709	1709	0
218	20241010	161500	497007159	1709	1709	1709	1709	0
219	20241010	161400	497007159	1709	1709	1709	1709	0
220	20241010	161300	497007159	1709	1709	1709	1709	0
221	20241010	161200	497007159	1709	1709	1709	1709	0
222	20241010	161100	497007159	1709	1709	1709	1709	0
223	20241010	161000	497007159	1709	1709	1709	1709	0
224	20241010	160900	497007159	1709	1709	1709	1709	0
225	20241010	160800	497007159	1709	1709	1709	1709	0
226	20241010	160700	497007159	1709	1709	1709	1709	0
227	20241010	160600	497007159	1709	1709	1709	1709	0
228	20241010	160500	497007159	1709	1709	1709	1709	0
229	20241010	160400	497007159	1709	1709	1709	1709	0
230	20241010	160300	497007159	1709	1709	1709	1709	0
231	20241010	160200	497007159	1709	1709	1709	1709	0
232	20241010	160100	497007159	1709	1709	1709	1709	0
233	20241010	160000	497007159	1709	1709	1709	1709	0
234	20241010	155900	497007159	1709	1709	1709	1709	0
235	20241010	155800	497007159	1709	1709	1709	1709	0
236	20241010	155700	497007159	1709	1709	1709	1709	0
237	20241010	155600	497007159	1709	1709	1709	1709	0
238	20241010	155500	497007159	1709	1709	1709	1709	0
239	20241010	155400	497007159	1709	1709	1709	1709	0
240	20241010	155300	497007159	1709	1709	1709	1709	0
241	20241010	155200	497007159	1709	1709	1709	1709	0
242	20241010	155100	497007159	1709	1709	1709	1709	2033
243	20241010	155000	497007159	1709	1709	1709	1709	0
244	20241010	154900	497007159	1709	1709	1709	1709	0
245	20241010	154800	497007159	1709	1709	1709	1709	0
246	20241010	154700	497007159	1709	1709	1709	1709	0
247	20241010	154600	497007159	1709	1709	1709	1709	0
248	20241010	154500	497007159	1709	1709	1709	1709	0
249	20241010	154400	497007159	1709	1709	1709	1709	0
250	20241010	154300	497007159	1709	1709	1709	1709	0
251	20241010	154200	497007159	1709	1709	1709	1709	0
252	20241010	154100	497007159	1709	1709	1709	1709	0
253	20241010	154000	497007159	1709	1709	1709	1709	0
254	20241010	153900	497007159	1709	1709	1709	1709	0
255	20241010	153800	497007159	1709	1709	1709	1709	0
256	20241010	153700	497007159	1709	1709	1709	1709	0
257	20241010	153600	497007159	1709	1709	1709	1709	0
258	20241010	153500	497007159	1709	1709	1709	1709	0
259	20241010	153400	497007159	1709	1709	1709	1709	0
260	20241010	153300	497007159	1709	1709	1709	1709	0
261	20241010	153200	497007159	1709	1709	1709	1709	0
262	20241010	153100	497007159	1709	1709	1709	1709	0
263	20241010	153000	497007159	1709	1709	1709	1709	2033
264	20241010	152900	493532762	1711	1711	1711	1711	0
265	20241010	152800	493532762	1711	1711	1711	1711	0
266	20241010	152700	493532762	1711	1711	1711	1711	0
267	20241010	152600	493532762	1711	1711	1711	1711	0
268	20241010	152500	493532762	1711	1711	1711	1711	0
269	20241010	152400	493532762	1711	1711	1711	1711	0
270	20241010	152300	493532762	1711	1711	1711	1711	0
271	20241010	152200	493532762	1711	1711	1711	1711	0
272	20241010	152100	493532762	1711	1711	1711	1711	0
273	20241010	152000	493532762	1711	1711	1711	1711	0
274	20241010	151900	493532762	1711	1710	1711	1705	344
275	20241010	151800	492946225	1710	1710	1710	1710	810
276	20241010	151700	491561125	1710	1710	1710	1710	499
277	20241010	151600	490707835	1710	1710	1710	1710	0
278	20241010	151500	490707835	1710	1710	1710	1710	2
279	20241010	151400	490704415	1710	1710	1710	1704	3012
280	20241010	151300	485570771	1708	1710	1710	1708	2308
281	20241010	151200	481626091	1712	1710	1712	1710	573
282	20241010	151100	480646257	1710	1709	1710	1709	457
283	20241010	151000	479865126	1708	1708	1708	1708	500
284	20241010	150900	479011126	1708	1708	1708	1708	2
285	20241010	150800	479007710	1708	1704	1708	1704	31
286	20241010	150700	478954874	1705	1705	1705	1705	72
287	20241010	150600	478832114	1705	1710	1710	1705	736
288	20241010	150500	477576874	1710	1710	1710	1710	6
289	20241010	150400	477566614	1710	1710	1710	1710	0
290	20241010	150300	477566614	1710	1709	1710	1709	500
291	20241010	150200	476711880	1711	1711	1711	1711	1
292	20241010	150100	476710169	1704	1704	1704	1704	0
293	20241010	150000	476710169	1704	1704	1704	1704	200
294	20241010	145900	476369369	1711	1711	1711	1711	0
295	20241010	145800	476369369	1711	1704	1711	1704	13
296	20241010	145700	476347173	1710	1709	1710	1709	1080
297	20241010	145600	474500453	1708	1709	1709	1708	213
298	20241010	145500	474136449	1704	1708	1709	1704	273
299	20241010	145400	473670154	1708	1708	1708	1708	0
300	20241010	145300	473670154	1708	1708	1708	1708	0
301	20241010	145200	473670154	1708	1708	1708	1708	15
302	20241010	145100	473644534	1708	1708	1708	1708	0
303	20241010	145000	473644534	1708	1708	1708	1708	20
304	20241010	144900	473610374	1709	1709	1709	1709	120
305	20241010	144800	473405294	1703	1703	1703	1703	0
306	20241010	144700	473405294	1703	1703	1703	1703	0
307	20241010	144600	473405294	1703	1703	1703	1703	20
308	20241010	144500	473371234	1703	1703	1703	1703	33
309	20241010	144400	473315035	1703	1702	1703	1702	1601
310	20241010	144300	470589663	1710	1710	1710	1710	1
311	20241010	144200	470587953	1710	1702	1710	1702	1006
312	20241010	144100	468868213	1701	1701	1701	1701	0
313	20241010	144000	468868213	1701	1701	1701	1701	200
314	20241010	143900	468528013	1701	1707	1707	1701	3211
315	20241010	143800	463059454	1707	1707	1707	1707	0
316	20241010	143700	463059454	1707	1707	1707	1707	30
317	20241010	143600	463008244	1707	1707	1707	1707	70
318	20241010	143500	462888754	1708	1709	1709	1708	2
319	20241010	143400	462885337	1709	1709	1709	1709	23
320	20241010	143300	462846030	1710	1710	1710	1710	1
321	20241010	143200	462844320	1704	1709	1709	1704	324
322	20241010	143100	462292199	1709	1709	1709	1709	20
323	20241010	143000	462258019	1710	1710	1710	1710	0
324	20241010	142900	462258019	1710	1708	1710	1708	401
325	20241010	142800	461572821	1710	1710	1710	1710	90
326	20241010	142700	461418921	1710	1710	1710	1710	10
327	20241010	142600	461401821	1710	1710	1710	1710	0
328	20241010	142500	461401821	1710	1710	1710	1710	50
329	20241010	142400	461316321	1710	1710	1710	1710	0
330	20241010	142300	461316321	1710	1706	1710	1706	8
331	20241010	142200	461302653	1706	1711	1711	1706	25
332	20241010	142100	461259998	1706	1706	1706	1706	186
333	20241010	142000	460942682	1706	1703	1706	1703	2363
334	20241010	141900	456913451	1703	1704	1704	1703	5896
335	20241010	141800	446868480	1705	1706	1706	1705	2412
336	20241010	141700	442756019	1706	1706	1707	1706	2003
337	20241010	141600	439338896	1706	1706	1712	1706	70
338	20241010	141500	439219176	1712	1712	1712	1712	0
339	20241010	141400	439219176	1712	1712	1712	1712	0
340	20241010	141300	439219176	1712	1706	1713	1706	1003
341	20241010	141200	437501096	1714	1707	1714	1705	212
342	20241010	141100	437137844	1714	1714	1714	1714	100
343	20241010	141000	436966444	1714	1713	1714	1713	1336
344	20241010	140900	434676669	1714	1707	1714	1705	3660
345	20241010	140800	428416215	1706	1706	1706	1706	100
346	20241010	140700	428245615	1706	1705	1706	1705	131
347	20241010	140600	428022231	1706	1706	1706	1706	110
348	20241010	140500	427834571	1706	1705	1706	1705	365
349	20241010	140400	427212241	1705	1704	1705	1704	105
350	20241010	140300	427033217	1703	1703	1703	1703	441
351	20241010	140200	426282194	1703	1704	1704	1703	380
352	20241010	140100	425635044	1704	1704	1704	1704	75
353	20241010	140000	425507244	1704	1704	1704	1704	2
354	20241010	135900	425503836	1702	1702	1702	1702	409
355	20241010	135800	424807718	1702	1702	1702	1702	78
356	20241010	135700	424674962	1702	1702	1702	1702	147
357	20241010	135600	424424768	1701	1701	1701	1701	251
358	20241010	135500	423997817	1701	1701	1701	1701	0
359	20241010	135400	423997817	1701	1702	1702	1701	96
360	20241010	135300	423834433	1702	1702	1702	1702	0
361	20241010	135200	423834433	1702	1702	1702	1702	150
362	20241010	135100	423579133	1700	1700	1700	1700	0
363	20241010	135000	423579133	1700	1700	1700	1700	0
364	20241010	134900	423579133	1700	1700	1700	1700	29
365	20241010	134800	423529833	1702	1702	1702	1702	3455
366	20241010	134700	417649423	1702	1702	1702	1702	0
367	20241010	134600	417649423	1702	1702	1702	1702	608
368	20241010	134500	416614607	1704	1703	1704	1702	1789
369	20241010	134400	413567957	1702	1703	1703	1702	108
370	20241010	134300	413384111	1702	1702	1702	1702	1000
371	20241010	134200	411682111	1702	1702	1702	1702	0
372	20241010	134100	411682111	1702	1702	1702	1702	7000
373	20241010	134000	399768111	1702	1701	1702	1701	238
374	20241010	133900	399363263	1701	1701	1701	1701	5
375	20241010	133800	399354758	1700	1700	1700	1700	10
376	20241010	133700	399337758	1701	1701	1701	1701	10
377	20241010	133600	399320748	1701	1701	1701	1701	2
378	20241010	133500	399317346	1701	1701	1701	1701	10
379	20241010	133400	399300336	1700	1700	1700	1699	2586
380	20241010	133300	394906162	1702	1702	1702	1702	1
381	20241010	133200	394904460	1700	1700	1702	1699	554
382	20241010	133100	393961740	1700	1700	1700	1699	907
383	20241010	133000	392420246	1700	1699	1700	1699	415
384	20241010	132900	391715160	1699	1699	1699	1699	60
385	20241010	132800	391613220	1693	1693	1693	1693	0
386	20241010	132700	391613220	1693	1693	1694	1692	444
387	20241010	132600	390861726	1693	1692	1693	1692	544
388	20241010	132500	389941234	1693	1693	1693	1692	523
389	20241010	132400	389055815	1692	1692	1692	1692	933
390	20241010	132300	387477179	1691	1691	1691	1691	144
391	20241010	132200	387233675	1691	1691	1691	1691	13
392	20241010	132100	387211692	1687	1691	1691	1687	765
393	20241010	132000	385921093	1691	1688	1691	1688	788
394	20241010	131900	384590205	1689	1689	1689	1689	854
395	20241010	131800	383147799	1687	1688	1689	1687	1934
396	20241010	131700	379883207	1688	1689	1689	1687	3519
397	20241010	131600	373942559	1689	1691	1691	1689	924
398	20241010	131500	372380999	1689	1689	1689	1689	132
399	20241010	131400	372158051	1689	1691	1691	1689	213
400	20241010	131300	371798290	1689	1689	1689	1689	2
401	20241010	131200	371794912	1688	1691	1691	1688	124
402	20241010	131100	371585350	1691	1691	1691	1691	773
403	20241010	131000	370278207	1691	1692	1692	1691	252
404	20241010	130900	369852070	1691	1691	1691	1691	328
405	20241010	130800	369297422	1692	1692	1692	1692	10
406	20241010	130700	369280502	1692	1692	1692	1692	10
407	20241010	130600	369263582	1688	1691	1692	1688	843
408	20241010	130500	367839321	1688	1688	1688	1688	153
409	20241010	130400	367581057	1688	1687	1688	1687	304
410	20241010	130300	367068025	1690	1690	1690	1687	155
411	20241010	130200	366806165	1690	1690	1690	1690	78
412	20241010	130100	366674345	1690	1690	1690	1690	57
413	20241010	130000	366578015	1690	1690	1690	1690	1
414	20241010	125900	366576325	1687	1688	1688	1687	390
415	20241010	125800	365918383	1691	1691	1691	1691	2
416	20241010	125700	365915001	1687	1687	1687	1687	0
417	20241010	125600	365915001	1687	1687	1687	1687	1465
418	20241010	125500	363443546	1687	1687	1687	1687	2569
419	20241010	125400	359109643	1687	1689	1689	1687	1500
420	20241010	125300	356577682	1688	1688	1688	1688	10
421	20241010	125200	356560802	1687	1688	1688	1687	115
422	20241010	125100	356366691	1687	1687	1687	1687	0
423	20241010	125000	356366691	1687	1687	1687	1687	300
424	20241010	124900	355860591	1687	1691	1691	1687	525
425	20241010	124800	354974063	1692	1692	1692	1692	18
426	20241010	124700	354943607	1692	1693	1693	1692	5
427	20241010	124600	354935143	1693	1692	1693	1692	605
428	20241010	124500	353911469	1692	1692	1692	1692	500
429	20241010	124400	353065469	1692	1692	1692	1692	5
430	20241010	124300	353057009	1692	1692	1692	1692	20
431	20241010	124200	353023169	1692	1692	1692	1692	1
432	20241010	124100	353021477	1692	1687	1692	1687	1763
433	20241010	124000	350047146	1687	1687	1687	1687	11
434	20241010	123900	350028589	1687	1687	1687	1687	16
435	20241010	123800	350001597	1687	1687	1687	1687	0
436	20241010	123700	350001597	1687	1687	1687	1687	1154
437	20241010	123600	348054799	1687	1687	1687	1687	944
438	20241010	123500	346462271	1687	1687	1687	1687	150
439	20241010	123400	346209221	1687	1688	1688	1687	600
440	20241010	123300	345196701	1688	1688	1688	1688	4
441	20241010	123200	345189949	1688	1686	1688	1686	2091
442	20241010	123100	341664316	1685	1685	1686	1685	3250
443	20241010	123000	336187956	1685	1685	1685	1685	0
444	20241010	122900	336187956	1685	1686	1686	1685	1808
445	20241010	122800	333141374	1686	1687	1687	1686	2292
446	20241010	122700	329276561	1687	1687	1687	1687	132
447	20241010	122600	329053877	1687	1687	1687	1687	415
448	20241010	122500	328353772	1687	1687	1687	1687	1753
449	20241010	122400	325396461	1687	1688	1688	1687	67
450	20241010	122300	325283370	1687	1687	1687	1687	60
451	20241010	122200	325182150	1687	1688	1688	1687	1746
452	20241010	122100	322236302	1689	1689	1689	1688	449
453	20241010	122000	321477961	1690	1691	1691	1690	14965
454	20241010	121900	296183956	1691	1693	1693	1691	214
455	20241010	121800	295821954	1691	1692	1692	1691	1013
456	20241010	121700	294107978	1693	1693	1693	1693	3
457	20241010	121600	294102899	1692	1692	1692	1692	50
458	20241010	121500	294018299	1692	1692	1692	1692	110
459	20241010	121400	293832179	1692	1692	1692	1692	132
460	20241010	121300	293608835	1693	1693	1693	1693	137
461	20241010	121200	293376894	1692	1693	1693	1692	62
462	20241010	121100	293271988	1693	1693	1693	1693	165
463	20241010	121000	292992643	1693	1692	1693	1692	638
464	20241010	120900	291912529	1693	1692	1693	1692	212
465	20241010	120800	291553653	1691	1691	1692	1691	1195
466	20241010	120700	289532808	1691	1691	1691	1691	60
467	20241010	120600	289431348	1691	1691	1691	1691	20
468	20241010	120500	289397528	1692	1691	1692	1691	591
469	20241010	120400	288398095	1691	1691	1694	1691	65
470	20241010	120300	288288090	1691	1694	1694	1691	2289
471	20241010	120200	284413944	1694	1695	1696	1694	1578
472	20241010	120100	281740786	1694	1694	1694	1694	0
473	20241010	120000	281740786	1694	1694	1694	1694	150
474	20241010	115900	281486686	1694	1694	1694	1694	814
475	20241010	115800	280107770	1694	1694	1694	1694	50
476	20241010	115700	280023070	1694	1694	1694	1694	56
477	20241010	115600	279928206	1694	1694	1694	1694	10
478	20241010	115500	279911266	1693	1700	1700	1693	15105
479	20241010	115400	254294750	1701	1699	1701	1699	1363
480	20241010	115300	251979011	1699	1699	1699	1699	50
481	20241010	115200	251894061	1699	1700	1700	1699	1306
482	20241010	115100	249673939	1700	1700	1700	1700	1845
483	20241010	115000	246537439	1700	1700	1700	1700	778
484	20241010	114900	245214839	1700	1700	1700	1700	7
485	20241010	114800	245202939	1700	1700	1700	1700	0
486	20241010	114700	245202939	1700	1700	1700	1700	10
487	20241010	114600	245185939	1699	1700	1700	1699	198
488	20241010	114500	244849395	1700	1700	1700	1700	30
489	20241010	114400	244798395	1700	1700	1700	1700	387
490	20241010	114300	244140495	1700	1701	1701	1700	805
491	20241010	114200	242771268	1701	1701	1701	1701	0
492	20241010	114100	242771268	1701	1701	1701	1701	0
493	20241010	114000	242771268	1701	1711	1711	1701	1076
494	20241010	113900	240939993	1711	1711	1711	1711	10
495	20241010	113800	240922883	1713	1713	1713	1713	6
496	20241010	113700	240912605	1713	1706	1714	1703	156
497	20241010	113600	240646616	1714	1703	1715	1703	208
498	20241010	113500	240292325	1703	1703	1703	1703	0
499	20241010	113400	240292325	1703	1702	1703	1702	270
500	20241010	113300	239832778	1701	1702	1702	1701	520
501	20241010	113200	238948075	1701	1701	1701	1701	837
502	20241010	113100	237524338	1701	1701	1701	1701	13
503	20241010	113000	237502225	1701	1701	1701	1701	0
504	20241010	112900	237502225	1701	1701	1701	1701	0
505	20241010	112800	237502225	1701	1701	1701	1701	327
506	20241010	112700	236945998	1701	1700	1701	1700	18
507	20241010	112600	236915395	1700	1699	1700	1699	1470
508	20241010	112500	234417864	1699	1699	1699	1699	1531
509	20241010	112400	231816695	1699	1699	1700	1699	3061
510	20241010	112300	226615251	1699	1699	1699	1699	0
511	20241010	112200	226615251	1699	1699	1699	1699	381
512	20241010	112100	225967932	1699	1700	1700	1699	603
513	20241010	112000	224942888	1700	1700	1700	1700	0
514	20241010	111900	224942888	1700	1700	1700	1700	0
515	20241010	111800	224942888	1700	1700	1700	1700	0
516	20241010	111700	224942888	1700	1700	1700	1700	10
517	20241010	111600	224925888	1699	1701	1701	1698	8429
518	20241010	111500	210606090	1700	1700	1701	1700	348
519	20241010	111400	210014390	1700	1702	1702	1700	3797
520	20241010	111300	203556849	1702	1702	1702	1702	133
521	20241010	111200	203330483	1702	1703	1703	1702	1900
522	20241010	111100	200095627	1703	1705	1705	1703	121
523	20241010	111000	199889562	1702	1702	1702	1702	0
524	20241010	110900	199889562	1702	1704	1704	1702	115
525	20241010	110800	199693807	1706	1703	1706	1703	101
526	20241010	110700	199521771	1703	1703	1703	1703	10
527	20241010	110600	199504741	1702	1701	1702	1701	10
528	20241010	110500	199487726	1702	1702	1702	1702	0
529	20241010	110400	199487726	1702	1701	1702	1700	3901
530	20241010	110300	192853834	1701	1704	1704	1701	2466
531	20241010	110200	188655679	1704	1705	1705	1704	304
532	20241010	110100	188137613	1704	1704	1704	1704	0
533	20241010	110000	188137613	1704	1707	1707	1704	3040
534	20241010	105900	182951485	1707	1710	1710	1707	1320
535	20241010	105800	180696734	1710	1710	1710	1710	0
536	20241010	105700	180696734	1710	1710	1710	1710	0
537	20241010	105600	180696734	1710	1708	1710	1708	17
538	20241010	105500	180667684	1709	1710	1710	1709	60
539	20241010	105400	180565142	1709	1709	1709	1709	1
540	20241010	105300	180563433	1708	1708	1708	1708	0
541	20241010	105200	180563433	1708	1708	1708	1708	326
542	20241010	105100	180006625	1708	1708	1708	1708	20
543	20241010	105000	179972465	1707	1707	1707	1707	84
544	20241010	104900	179829077	1707	1707	1707	1707	50
545	20241010	104800	179743727	1707	1707	1707	1707	1
546	20241010	104700	179742020	1707	1707	1707	1707	5
547	20241010	104600	179733485	1707	1707	1707	1707	0
548	20241010	104500	179733485	1707	1706	1707	1706	66
549	20241010	104400	179620874	1708	1708	1708	1708	0
550	20241010	104300	179620874	1708	1708	1708	1706	581
551	20241010	104200	178629303	1707	1709	1709	1707	206
552	20241010	104100	178277505	1710	1710	1710	1710	1
553	20241010	104000	178275795	1709	1709	1709	1709	3
554	20241010	103900	178270668	1709	1709	1710	1709	1095
555	20241010	103800	176399303	1710	1711	1711	1710	191
556	20241010	103700	176072690	1711	1712	1712	1711	118
557	20241010	103600	175870734	1712	1711	1713	1711	23
558	20241010	103500	175831358	1710	1710	1710	1710	14
559	20241010	103400	175807418	1709	1709	1709	1709	0
560	20241010	103300	175807418	1709	1710	1710	1709	130
561	20241010	103200	175585243	1713	1710	1713	1710	305
562	20241010	103100	175063343	1709	1709	1709	1709	75
563	20241010	103000	174935168	1706	1706	1706	1706	0
564	20241010	102900	174935168	1706	1706	1706	1706	0
565	20241010	102800	174935168	1706	1706	1706	1706	0
566	20241010	102700	174935168	1706	1708	1710	1706	1571
567	20241010	102600	172251900	1706	1706	1706	1706	0
568	20241010	102500	172251900	1706	1706	1706	1706	0
569	20241010	102400	172251900	1706	1710	1710	1705	5280
570	20241010	102300	163232629	1711	1710	1711	1710	18
571	20241010	102200	163201840	1711	1711	1711	1711	133
572	20241010	102100	162974277	1710	1710	1710	1710	199
573	20241010	102000	162633987	1710	1710	1710	1710	156
574	20241010	101900	162367227	1709	1709	1709	1709	362
575	20241010	101800	161748569	1709	1710	1710	1709	2913
576	20241010	101700	156767439	1710	1713	1713	1710	2063
577	20241010	101600	153238226	1713	1713	1713	1713	0
578	20241010	101500	153238226	1713	1713	1713	1713	1
579	20241010	101400	153236513	1711	1711	1711	1711	0
580	20241010	101300	153236513	1711	1711	1711	1711	0
581	20241010	101200	153236513	1711	1710	1711	1710	317
582	20241010	101100	152694401	1710	1710	1710	1710	11
583	20241010	101000	152675591	1711	1711	1711	1711	13
584	20241010	100900	152653348	1710	1711	1711	1710	6
585	20241010	100800	152643086	1711	1710	1711	1710	192
586	20241010	100700	152314756	1710	1711	1711	1710	2687
587	20241010	100600	147719799	1711	1713	1713	1711	370
588	20241010	100500	147086727	1712	1711	1713	1711	291
589	20241010	100400	146588661	1711	1714	1714	1711	1889
590	20241010	100300	143354312	1714	1713	1714	1713	685
591	20241010	100200	142180672	1713	1713	1713	1713	0
592	20241010	100100	142180672	1713	1714	1714	1713	103
593	20241010	100000	142004232	1714	1714	1714	1714	1503
594	20241010	095900	139428090	1713	1713	1713	1713	3681
595	20241010	095800	133122537	1713	1716	1716	1713	1402
596	20241010	095700	130720658	1716	1716	1716	1715	118
597	20241010	095600	130518173	1713	1721	1721	1713	27965
598	20241010	095500	82436983	1721	1721	1722	1721	689
599	20241010	095400	81250704	1721	1722	1722	1721	15
600	20241010	095300	81224879	1722	1722	1722	1721	16
601	20241010	095200	81197337	1722	1721	1722	1721	10
602	20241010	095100	81180125	1722	1723	1723	1722	462
603	20241010	095000	80384516	1723	1723	1723	1723	135
604	20241010	094900	80151911	1723	1724	1724	1723	310
605	20241010	094800	79617771	1725	1725	1725	1725	100
606	20241010	094700	79445271	1724	1726	1729	1724	2371
607	20241010	094600	75354936	1727	1727	1727	1727	0
608	20241010	094500	75354936	1727	1729	1729	1727	4025
609	20241010	094400	68398133	1729	1729	1729	1729	0
610	20241010	094300	68398133	1729	1729	1729	1729	0
611	20241010	094200	68398133	1729	1730	1730	1729	1225
612	20241010	094100	66279117	1730	1730	1730	1730	8
613	20241010	094000	66265277	1730	1729	1730	1729	439
614	20241010	093900	65506239	1729	1727	1729	1727	265
615	20241010	093800	65048333	1728	1728	1728	1728	30
616	20241010	093700	64996493	1728	1728	1728	1728	3
617	20241010	093600	64991309	1729	1728	1729	1727	514
618	20241010	093500	64103348	1727	1729	1729	1724	1191
619	20241010	093400	62048124	1729	1730	1730	1728	260
620	20241010	093300	61598582	1725	1731	1731	1725	721
621	20241010	093200	60354816	1731	1731	1731	1731	0
622	20241010	093100	60354816	1731	1731	1731	1731	106
623	20241010	093000	60171330	1731	1729	1731	1729	200
624	20241010	092900	59825270	1725	1725	1725	1725	0
625	20241010	092800	59825270	1725	1726	1726	1725	865
626	20241010	092700	58332751	1725	1726	1726	1725	984
627	20241010	092600	56635350	1726	1728	1728	1726	1177
628	20241010	092500	54602101	1728	1729	1729	1728	222
629	20241010	092400	54218364	1728	1728	1728	1728	748
630	20241010	092300	52925820	1728	1729	1729	1728	12
631	20241010	092200	52905073	1729	1729	1730	1729	39
632	20241010	092100	52837640	1730	1730	1730	1730	108
633	20241010	092000	52650800	1730	1730	1730	1730	58
634	20241010	091900	52550460	1730	1727	1730	1725	677
635	20241010	091800	51381585	1727	1727	1727	1727	58
636	20241010	091700	51281419	1727	1730	1730	1725	4424
637	20241010	091600	43636335	1730	1730	1730	1730	0
638	20241010	091500	43636335	1730	1730	1731	1730	1102
639	20241010	091400	41729874	1729	1733	1734	1729	1692
640	20241010	091300	38803703	1729	1729	1729	1729	0
641	20241010	091200	38803703	1729	1729	1730	1729	438
642	20241010	091100	38046400	1730	1732	1734	1730	764
643	20241010	091000	36723272	1734	1735	1735	1732	415
644	20241010	090900	36003732	1737	1743	1743	1737	9691
645	20241010	090800	19125647	1748	1746	1749	1745	1359
646	20241010	090700	16752858	1745	1744	1745	1744	519
647	20241010	090600	15847210	1744	1745	1745	1744	855
648	20241010	090500	14355431	1745	1745	1745	1745	50
649	20241010	090400	14268181	1745	1745	1745	1745	1000
650	20241010	090300	12523181	1743	1749	1749	1743	850
651	20241010	090200	11041331	1750	1743	1750	1742	2805
652	20241010	090100	6145085	1743	1750	1750	1743	67
653	20241010	090000	6028195	1750	1752	1752	1750	3440