KissMeData/033540/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	192200	183755324	1690	1690	1690	1690	7405
3	20241008	192100	183755324	1690	1690	1690	1690	0
4	20241008	192000	183755324	1690	1690	1690	1690	0
5	20241008	191900	183755324	1690	1690	1690	1690	0
6	20241008	191800	183755324	1690	1690	1690	1690	0
7	20241008	191700	183755324	1690	1690	1690	1690	0
8	20241008	191600	183755324	1690	1690	1690	1690	0
9	20241008	191500	183755324	1690	1690	1690	1690	0
10	20241008	191400	183755324	1690	1690	1690	1690	0
11	20241008	191300	183755324	1690	1690	1690	1690	0
12	20241008	191200	183755324	1690	1690	1690	1690	0
13	20241008	191100	183755324	1690	1690	1690	1690	0
14	20241008	191000	183755324	1690	1690	1690	1690	0
15	20241008	190900	183755324	1690	1690	1690	1690	0
16	20241008	190800	183755324	1690	1690	1690	1690	0
17	20241008	190700	183755324	1690	1690	1690	1690	0
18	20241008	190600	183755324	1690	1690	1690	1690	0
19	20241008	190500	183755324	1690	1690	1690	1690	0
20	20241008	190400	183755324	1690	1690	1690	1690	0
21	20241008	190300	183755324	1690	1690	1690	1690	0
22	20241008	190200	183755324	1690	1690	1690	1690	0
23	20241008	190100	183755324	1690	1690	1690	1690	0
24	20241008	190000	183755324	1690	1690	1690	1690	0
25	20241008	185900	183755324	1690	1690	1690	1690	0
26	20241008	185800	183755324	1690	1690	1690	1690	0
27	20241008	185700	183755324	1690	1690	1690	1690	0
28	20241008	185600	183755324	1690	1690	1690	1690	0
29	20241008	185500	183755324	1690	1690	1690	1690	0
30	20241008	185400	183755324	1690	1690	1690	1690	0
31	20241008	185300	183755324	1690	1690	1690	1690	0
32	20241008	185200	183755324	1690	1690	1690	1690	7405
33	20241008	185100	183755324	1690	1690	1690	1690	0
34	20241008	185000	183755324	1690	1690	1690	1690	0
35	20241008	184900	183755324	1690	1690	1690	1690	0
36	20241008	184800	183755324	1690	1690	1690	1690	0
37	20241008	184700	183755324	1690	1690	1690	1690	0
38	20241008	184600	183755324	1690	1690	1690	1690	0
39	20241008	184500	183755324	1690	1690	1690	1690	0
40	20241008	184400	183755324	1690	1690	1690	1690	0
41	20241008	184300	183755324	1690	1690	1690	1690	0
42	20241008	184200	183755324	1690	1690	1690	1690	0
43	20241008	184100	183755324	1690	1690	1690	1690	0
44	20241008	184000	183755324	1690	1690	1690	1690	0
45	20241008	183900	183755324	1690	1690	1690	1690	0
46	20241008	183800	183755324	1690	1690	1690	1690	0
47	20241008	183700	183755324	1690	1690	1690	1690	0
48	20241008	183600	183755324	1690	1690	1690	1690	0
49	20241008	183500	183755324	1690	1690	1690	1690	0
50	20241008	183400	183755324	1690	1690	1690	1690	0
51	20241008	183300	183755324	1690	1690	1690	1690	0
52	20241008	183200	183755324	1690	1690	1690	1690	0
53	20241008	183100	183755324	1690	1690	1690	1690	0
54	20241008	183000	183755324	1690	1690	1690	1690	0
55	20241008	182900	183755324	1690	1690	1690	1690	0
56	20241008	182800	183755324	1690	1690	1690	1690	0
57	20241008	182700	183755324	1690	1690	1690	1690	0
58	20241008	182600	183755324	1690	1690	1690	1690	0
59	20241008	182500	183755324	1690	1690	1690	1690	0
60	20241008	182400	183755324	1690	1690	1690	1690	0
61	20241008	182300	183755324	1690	1690	1690	1690	0
62	20241008	182200	183755324	1690	1690	1690	1690	7405
63	20241008	182100	183755324	1690	1690	1690	1690	0
64	20241008	182000	183755324	1690	1690	1690	1690	0
65	20241008	181900	183755324	1690	1690	1690	1690	0
66	20241008	181800	183755324	1690	1690	1690	1690	0
67	20241008	181700	183755324	1690	1690	1690	1690	0
68	20241008	181600	183755324	1690	1690	1690	1690	0
69	20241008	181500	183755324	1690	1690	1690	1690	0
70	20241008	181400	183755324	1690	1690	1690	1690	0
71	20241008	181300	183755324	1690	1690	1690	1690	0
72	20241008	181200	183755324	1690	1690	1690	1690	0
73	20241008	181100	183755324	1690	1690	1690	1690	0
74	20241008	181000	183755324	1690	1690	1690	1690	0
75	20241008	180900	183755324	1690	1690	1690	1690	0
76	20241008	180800	183755324	1690	1690	1690	1690	0
77	20241008	180700	183755324	1690	1690	1690	1690	0
78	20241008	180600	183755324	1690	1690	1690	1690	0
79	20241008	180500	183755324	1690	1690	1690	1690	0
80	20241008	180400	183755324	1690	1690	1690	1690	0
81	20241008	180300	183755324	1690	1690	1690	1690	0
82	20241008	180200	183755324	1690	1690	1690	1690	0
83	20241008	180100	183755324	1690	1690	1690	1690	0
84	20241008	180000	183755324	1690	1690	1690	1690	0
85	20241008	175900	183755324	1690	1690	1690	1690	0
86	20241008	175800	183755324	1690	1690	1690	1690	0
87	20241008	175700	183755324	1690	1690	1690	1690	0
88	20241008	175600	183755324	1690	1690	1690	1690	0
89	20241008	175500	183755324	1690	1690	1690	1690	0
90	20241008	175400	183755324	1690	1690	1690	1690	0
91	20241008	175300	183755324	1690	1690	1690	1690	0
92	20241008	175200	183755324	1690	1690	1690	1690	7405
93	20241008	175100	183755324	1690	1690	1690	1690	0
94	20241008	175000	183755324	1690	1690	1690	1690	0
95	20241008	174900	183755324	1690	1690	1690	1690	0
96	20241008	174800	183755324	1690	1690	1690	1690	0
97	20241008	174700	183755324	1690	1690	1690	1690	0
98	20241008	174600	183755324	1690	1690	1690	1690	0
99	20241008	174500	183755324	1690	1690	1690	1690	0
100	20241008	174400	183755324	1690	1690	1690	1690	0
101	20241008	174300	183755324	1690	1690	1690	1690	0
102	20241008	174200	183755324	1690	1690	1690	1690	0
103	20241008	174100	183755324	1690	1690	1690	1690	0
104	20241008	174000	183755324	1690	1690	1690	1690	0
105	20241008	173900	183755324	1690	1690	1690	1690	0
106	20241008	173800	183755324	1690	1690	1690	1690	0
107	20241008	173700	183755324	1690	1690	1690	1690	0
108	20241008	173600	183755324	1690	1690	1690	1690	0
109	20241008	173500	183755324	1690	1690	1690	1690	0
110	20241008	173400	183755324	1690	1690	1690	1690	0
111	20241008	173300	183755324	1690	1690	1690	1690	0
112	20241008	173200	183755324	1690	1690	1690	1690	0
113	20241008	173100	183755324	1690	1690	1690	1690	0
114	20241008	173000	183755324	1690	1690	1690	1690	0
115	20241008	172900	183755324	1690	1690	1690	1690	0
116	20241008	172800	183755324	1690	1690	1690	1690	0
117	20241008	172700	183755324	1690	1690	1690	1690	0
118	20241008	172600	183755324	1690	1690	1690	1690	0
119	20241008	172500	183755324	1690	1690	1690	1690	0
120	20241008	172400	183755324	1690	1690	1690	1690	0
121	20241008	172300	183755324	1690	1690	1690	1690	0
122	20241008	172200	183755324	1690	1690	1690	1690	7405
123	20241008	172100	183755324	1690	1690	1690	1690	0
124	20241008	172000	183755324	1690	1690	1690	1690	0
125	20241008	171900	183755324	1690	1690	1690	1690	0
126	20241008	171800	183755324	1690	1690	1690	1690	0
127	20241008	171700	183755324	1690	1690	1690	1690	0
128	20241008	171600	183755324	1690	1690	1690	1690	0
129	20241008	171500	183755324	1690	1690	1690	1690	0
130	20241008	171400	183755324	1690	1690	1690	1690	0
131	20241008	171300	183755324	1690	1690	1690	1690	0
132	20241008	171200	183755324	1690	1690	1690	1690	0
133	20241008	171100	183755324	1690	1690	1690	1690	0
134	20241008	171000	183755324	1690	1690	1690	1690	0
135	20241008	170900	183755324	1690	1690	1690	1690	0
136	20241008	170800	183755324	1690	1690	1690	1690	0
137	20241008	170700	183755324	1690	1690	1690	1690	0
138	20241008	170600	183755324	1690	1690	1690	1690	0
139	20241008	170500	183755324	1690	1690	1690	1690	0
140	20241008	170400	183755324	1690	1690	1690	1690	0
141	20241008	170300	183755324	1690	1690	1690	1690	0
142	20241008	170200	183755324	1690	1690	1690	1690	0
143	20241008	170100	183755324	1690	1690	1690	1690	0
144	20241008	170000	183755324	1690	1690	1690	1690	0
145	20241008	165900	183755324	1690	1690	1690	1690	0
146	20241008	165800	183755324	1690	1690	1690	1690	0
147	20241008	165700	183755324	1690	1690	1690	1690	0
148	20241008	165600	183755324	1690	1690	1690	1690	0
149	20241008	165500	183755324	1690	1690	1690	1690	0
150	20241008	165400	183755324	1690	1690	1690	1690	0
151	20241008	165300	183755324	1690	1690	1690	1690	0
152	20241008	165200	183755324	1690	1690	1690	1690	7405
153	20241008	165100	183755324	1690	1690	1690	1690	0
154	20241008	165000	183755324	1690	1690	1690	1690	0
155	20241008	164900	183755324	1690	1690	1690	1690	0
156	20241008	164800	183755324	1690	1690	1690	1690	0
157	20241008	164700	183755324	1690	1690	1690	1690	0
158	20241008	164600	183755324	1690	1690	1690	1690	0
159	20241008	164500	183755324	1690	1690	1690	1690	0
160	20241008	164400	183755324	1690	1690	1690	1690	0
161	20241008	164300	183755324	1690	1690	1690	1690	0
162	20241008	164200	183755324	1690	1690	1690	1690	0
163	20241008	164100	183755324	1690	1690	1690	1690	0
164	20241008	164000	183755324	1690	1690	1690	1690	0
165	20241008	163900	183755324	1690	1690	1690	1690	0
166	20241008	163800	183755324	1690	1690	1690	1690	0
167	20241008	163700	183755324	1690	1690	1690	1690	0
168	20241008	163600	183755324	1690	1690	1690	1690	0
169	20241008	163500	183755324	1690	1690	1690	1690	0
170	20241008	163400	183755324	1690	1690	1690	1690	0
171	20241008	163300	183755324	1690	1690	1690	1690	0
172	20241008	163200	183755324	1690	1690	1690	1690	0
173	20241008	163100	183755324	1690	1690	1690	1690	0
174	20241008	163000	183755324	1690	1690	1690	1690	0
175	20241008	162900	183755324	1690	1690	1690	1690	0
176	20241008	162800	183755324	1690	1690	1690	1690	0
177	20241008	162700	183755324	1690	1690	1690	1690	0
178	20241008	162600	183755324	1690	1690	1690	1690	0
179	20241008	162500	183755324	1690	1690	1690	1690	0
180	20241008	162400	183755324	1690	1690	1690	1690	0
181	20241008	162300	183755324	1690	1690	1690	1690	0
182	20241008	162200	183755324	1690	1690	1690	1690	7405
183	20241008	162100	183755324	1690	1690	1690	1690	0
184	20241008	162000	183755324	1690	1690	1690	1690	0
185	20241008	161900	183755324	1690	1690	1690	1690	0
186	20241008	161800	183755324	1690	1690	1690	1690	0
187	20241008	161700	183755324	1690	1690	1690	1690	0
188	20241008	161600	183755324	1690	1690	1690	1690	0
189	20241008	161500	183755324	1690	1690	1690	1690	0
190	20241008	161400	183755324	1690	1690	1690	1690	0
191	20241008	161300	183755324	1690	1690	1690	1690	0
192	20241008	161200	183755324	1690	1690	1690	1690	0
193	20241008	161100	183755324	1690	1690	1690	1690	0
194	20241008	161000	183755324	1690	1690	1690	1690	0
195	20241008	160900	183755324	1690	1690	1690	1690	0
196	20241008	160800	183755324	1690	1690	1690	1690	0
197	20241008	160700	183755324	1690	1690	1690	1690	0
198	20241008	160600	183755324	1690	1690	1690	1690	0
199	20241008	160500	183755324	1690	1690	1690	1690	0
200	20241008	160400	183755324	1690	1690	1690	1690	0
201	20241008	160300	183755324	1690	1690	1690	1690	0
202	20241008	160200	183755324	1690	1690	1690	1690	0
203	20241008	160100	183755324	1690	1690	1690	1690	0
204	20241008	160000	183755324	1690	1690	1690	1690	0
205	20241008	155900	183755324	1690	1690	1690	1690	0
206	20241008	155800	183755324	1690	1690	1690	1690	0
207	20241008	155700	183755324	1690	1690	1690	1690	0
208	20241008	155600	183755324	1690	1690	1690	1690	0
209	20241008	155500	183755324	1690	1690	1690	1690	0
210	20241008	155400	183755324	1690	1690	1690	1690	0
211	20241008	155300	183755324	1690	1690	1690	1690	0
212	20241008	155200	183755324	1690	1690	1690	1690	7405
213	20241008	155100	183755324	1690	1690	1690	1690	0
214	20241008	155000	183755324	1690	1690	1690	1690	0
215	20241008	154900	183755324	1690	1690	1690	1690	0
216	20241008	154800	183755324	1690	1690	1690	1690	0
217	20241008	154700	183755324	1690	1690	1690	1690	0
218	20241008	154600	183755324	1690	1690	1690	1690	0
219	20241008	154500	183755324	1690	1690	1690	1690	0
220	20241008	154400	183755324	1690	1690	1690	1690	0
221	20241008	154300	183755324	1690	1690	1690	1690	0
222	20241008	154200	183755324	1690	1690	1690	1690	0
223	20241008	154100	183755324	1690	1690	1690	1690	0
224	20241008	154000	183755324	1690	1690	1690	1690	0
225	20241008	153900	183755324	1690	1690	1690	1690	0
226	20241008	153800	183755324	1690	1690	1690	1690	0
227	20241008	153700	183755324	1690	1690	1690	1690	0
228	20241008	153600	183755324	1690	1690	1690	1690	0
229	20241008	153500	183755324	1690	1690	1690	1690	0
230	20241008	153400	183755324	1690	1690	1690	1690	0
231	20241008	153300	183755324	1690	1690	1690	1690	0
232	20241008	153200	183755324	1690	1690	1690	1690	0
233	20241008	153100	183755324	1690	1690	1690	1690	0
234	20241008	153000	183755324	1690	1690	1690	1690	7405
235	20241008	152900	171240874	1690	1690	1690	1690	0
236	20241008	152800	171240874	1690	1690	1690	1690	0
237	20241008	152700	171240874	1690	1690	1690	1690	0
238	20241008	152600	171240874	1690	1690	1690	1690	0
239	20241008	152500	171240874	1690	1690	1690	1690	0
240	20241008	152400	171240874	1690	1690	1690	1690	0
241	20241008	152300	171240874	1690	1690	1690	1690	0
242	20241008	152200	171240874	1690	1690	1690	1690	0
243	20241008	152100	171240874	1690	1690	1690	1690	0
244	20241008	152000	171240874	1690	1690	1690	1690	0
245	20241008	151900	171240874	1690	1690	1690	1690	12
246	20241008	151800	171220594	1682	1682	1682	1682	1064
247	20241008	151700	169430946	1682	1682	1682	1682	0
248	20241008	151600	169430946	1682	1682	1682	1682	0
249	20241008	151500	169430946	1682	1681	1682	1681	10
250	20241008	151400	169414131	1682	1681	1682	1681	432
251	20241008	151300	168687931	1682	1682	1682	1682	500
252	20241008	151200	167846931	1683	1683	1683	1683	297
253	20241008	151100	167347080	1683	1682	1683	1682	155
254	20241008	151000	167086238	1683	1684	1684	1682	3302
255	20241008	150900	161530927	1685	1685	1685	1685	0
256	20241008	150800	161530927	1685	1685	1685	1685	768
257	20241008	150700	160236847	1686	1686	1686	1686	1
258	20241008	150600	160235161	1685	1685	1685	1685	1072
259	20241008	150500	158428841	1686	1686	1686	1686	1390
260	20241008	150400	156085301	1687	1688	1688	1687	2083
261	20241008	150300	152569279	1688	1692	1692	1688	610
262	20241008	150200	151537199	1693	1693	1693	1693	0
263	20241008	150100	151537199	1693	1693	1693	1693	0
264	20241008	150000	151537199	1693	1693	1693	1693	0
265	20241008	145900	151537199	1693	1693	1693	1693	0
266	20241008	145800	151537199	1693	1693	1693	1693	0
267	20241008	145700	151537199	1693	1686	1693	1686	65
268	20241008	145600	151427595	1693	1693	1693	1693	1
269	20241008	145500	151425902	1687	1687	1687	1687	0
270	20241008	145400	151425902	1687	1687	1687	1687	0
271	20241008	145300	151425902	1687	1687	1687	1687	0
272	20241008	145200	151425902	1687	1687	1687	1687	0
273	20241008	145100	151425902	1687	1687	1687	1687	0
274	20241008	145000	151425902	1687	1693	1693	1687	361
275	20241008	144900	150816835	1693	1693	1693	1693	0
276	20241008	144800	150816835	1693	1693	1693	1693	6
277	20241008	144700	150806677	1693	1693	1693	1693	0
278	20241008	144600	150806677	1693	1693	1693	1693	0
279	20241008	144500	150806677	1693	1693	1693	1693	2
280	20241008	144400	150803291	1693	1693	1693	1693	0
281	20241008	144300	150803291	1693	1693	1693	1693	1
282	20241008	144200	150801598	1687	1687	1687	1687	0
283	20241008	144100	150801598	1687	1687	1687	1687	0
284	20241008	144000	150801598	1687	1687	1687	1687	1
285	20241008	143900	150799911	1693	1693	1693	1693	0
286	20241008	143800	150799911	1693	1693	1693	1693	0
287	20241008	143700	150799911	1693	1693	1693	1693	1
288	20241008	143600	150798218	1687	1687	1687	1687	29
289	20241008	143500	150749295	1687	1687	1687	1687	0
290	20241008	143400	150749295	1687	1687	1687	1687	0
291	20241008	143300	150749295	1687	1687	1687	1687	0
292	20241008	143200	150749295	1687	1687	1687	1687	0
293	20241008	143100	150749295	1687	1687	1687	1687	9
294	20241008	143000	150734112	1687	1690	1690	1687	5615
295	20241008	142900	141245359	1694	1694	1694	1694	1
296	20241008	142800	141243665	1694	1694	1694	1694	0
297	20241008	142700	141243665	1694	1694	1694	1694	272
298	20241008	142600	140782897	1695	1695	1695	1695	0
299	20241008	142500	140782897	1695	1695	1695	1695	0
300	20241008	142400	140782897	1695	1695	1695	1695	0
301	20241008	142300	140782897	1695	1695	1695	1695	0
302	20241008	142200	140782897	1695	1695	1695	1695	0
303	20241008	142100	140782897	1695	1695	1695	1695	9
304	20241008	142000	140767642	1690	1690	1690	1690	0
305	20241008	141900	140767642	1690	1690	1690	1690	0
306	20241008	141800	140767642	1690	1690	1690	1690	0
307	20241008	141700	140767642	1690	1690	1690	1690	0
308	20241008	141600	140767642	1690	1691	1691	1690	3535
309	20241008	141500	134793182	1695	1695	1695	1695	2
310	20241008	141400	134789792	1696	1696	1696	1696	0
311	20241008	141300	134789792	1696	1696	1696	1696	0
312	20241008	141200	134789792	1696	1696	1696	1696	0
313	20241008	141100	134789792	1696	1696	1696	1696	5
314	20241008	141000	134781312	1696	1696	1696	1696	10
315	20241008	140900	134764352	1696	1695	1696	1695	10
316	20241008	140800	134747400	1695	1695	1695	1695	2700
317	20241008	140700	130170900	1695	1695	1695	1695	100
318	20241008	140600	130001400	1695	1695	1695	1695	0
319	20241008	140500	130001400	1695	1695	1695	1695	0
320	20241008	140400	130001400	1695	1695	1695	1695	12
321	20241008	140300	129981060	1695	1695	1695	1690	19
322	20241008	140200	129948940	1690	1690	1690	1690	0
323	20241008	140100	129948940	1690	1690	1690	1690	0
324	20241008	140000	129948940	1690	1690	1690	1690	0
325	20241008	135900	129948940	1690	1690	1690	1690	12
326	20241008	135800	129928660	1695	1695	1695	1695	0
327	20241008	135700	129928660	1695	1690	1695	1690	101
328	20241008	135600	129757965	1690	1691	1691	1690	2700
329	20241008	135500	125193558	1695	1695	1695	1695	1
330	20241008	135400	125191863	1691	1691	1691	1691	25
331	20241008	135300	125149588	1691	1691	1691	1691	0
332	20241008	135200	125149588	1691	1691	1691	1691	0
333	20241008	135100	125149588	1691	1691	1691	1691	0
334	20241008	135000	125149588	1691	1691	1691	1691	0
335	20241008	134900	125149588	1691	1691	1691	1691	0
336	20241008	134800	125149588	1691	1694	1694	1691	3625
337	20241008	134700	119008945	1691	1691	1691	1691	0
338	20241008	134600	119008945	1691	1691	1691	1691	0
339	20241008	134500	119008945	1691	1691	1691	1691	0
340	20241008	134400	119008945	1691	1691	1691	1691	100
341	20241008	134300	118839845	1694	1694	1694	1694	1
342	20241008	134200	118838151	1693	1693	1693	1693	10
343	20241008	134100	118821221	1693	1693	1693	1693	10
344	20241008	134000	118804291	1690	1690	1690	1690	2
345	20241008	133900	118800911	1691	1691	1691	1691	500
346	20241008	133800	117955411	1691	1691	1691	1691	0
347	20241008	133700	117955411	1691	1691	1691	1691	0
348	20241008	133600	117955411	1691	1691	1691	1691	0
349	20241008	133500	117955411	1691	1691	1691	1691	2
350	20241008	133400	117952029	1691	1692	1692	1691	600
351	20241008	133300	116937427	1691	1691	1691	1691	0
352	20241008	133200	116937427	1691	1691	1691	1691	0
353	20241008	133100	116937427	1691	1691	1691	1691	100
354	20241008	133000	116768327	1691	1691	1691	1691	0
355	20241008	132900	116768327	1691	1691	1691	1691	200
356	20241008	132800	116430127	1690	1690	1690	1690	0
357	20241008	132700	116430127	1690	1690	1690	1690	10
358	20241008	132600	116413227	1690	1690	1690	1690	54
359	20241008	132500	116321967	1695	1695	1695	1695	0
360	20241008	132400	116321967	1695	1695	1695	1695	0
361	20241008	132300	116321967	1695	1695	1695	1695	0
362	20241008	132200	116321967	1695	1695	1695	1695	0
363	20241008	132100	116321967	1695	1695	1695	1695	0
364	20241008	132000	116321967	1695	1695	1695	1695	0
365	20241008	131900	116321967	1695	1695	1695	1695	9
366	20241008	131800	116306712	1695	1695	1695	1695	10
367	20241008	131700	116289762	1695	1687	1695	1687	21
368	20241008	131600	116254327	1687	1687	1687	1687	0
369	20241008	131500	116254327	1687	1687	1687	1687	0
370	20241008	131400	116254327	1687	1687	1687	1687	0
371	20241008	131300	116254327	1687	1687	1687	1687	0
372	20241008	131200	116254327	1687	1687	1687	1687	0
373	20241008	131100	116254327	1687	1687	1687	1687	0
374	20241008	131000	116254327	1687	1695	1695	1687	4002
375	20241008	130900	109497785	1696	1696	1696	1696	0
376	20241008	130800	109497785	1696	1696	1696	1696	0
377	20241008	130700	109497785	1696	1696	1696	1696	1
378	20241008	130600	109496089	1695	1695	1695	1695	0
379	20241008	130500	109496089	1695	1695	1695	1695	0
380	20241008	130400	109496089	1695	1695	1695	1695	1
381	20241008	130300	109494394	1690	1690	1690	1690	0
382	20241008	130200	109494394	1690	1690	1690	1690	0
383	20241008	130100	109494394	1690	1690	1690	1690	209
384	20241008	130000	109141184	1696	1696	1696	1696	0
385	20241008	125900	109141184	1696	1696	1696	1696	0
386	20241008	125800	109141184	1696	1695	1696	1695	20
387	20241008	125700	109107282	1695	1695	1695	1695	1762
388	20241008	125600	106120692	1695	1695	1695	1695	1
389	20241008	125500	106118997	1694	1695	1695	1694	3
390	20241008	125400	106113914	1694	1694	1694	1694	998
391	20241008	125300	104423302	1694	1694	1694	1694	3
392	20241008	125200	104418220	1694	1694	1694	1694	0
393	20241008	125100	104418220	1694	1694	1694	1694	0
394	20241008	125000	104418220	1694	1694	1694	1694	0
395	20241008	124900	104418220	1694	1694	1694	1694	0
396	20241008	124800	104418220	1694	1694	1694	1694	0
397	20241008	124700	104418220	1694	1694	1694	1694	0
398	20241008	124600	104418220	1694	1694	1694	1694	0
399	20241008	124500	104418220	1694	1690	1694	1690	404
400	20241008	124400	103735060	1690	1690	1690	1690	0
401	20241008	124300	103735060	1690	1690	1690	1690	0
402	20241008	124200	103735060	1690	1690	1690	1690	0
403	20241008	124100	103735060	1690	1690	1690	1690	0
404	20241008	124000	103735060	1690	1690	1690	1690	50
405	20241008	123900	103650560	1690	1690	1690	1690	78
406	20241008	123800	103518740	1690	1690	1690	1690	529
407	20241008	123700	102624730	1691	1691	1691	1691	0
408	20241008	123600	102624730	1691	1691	1691	1691	0
409	20241008	123500	102624730	1691	1691	1691	1691	0
410	20241008	123400	102624730	1691	1691	1691	1691	0
411	20241008	123300	102624730	1691	1691	1691	1691	0
412	20241008	123200	102624730	1691	1691	1691	1691	10
413	20241008	123100	102607820	1695	1695	1695	1695	0
414	20241008	123000	102607820	1695	1695	1695	1695	0
415	20241008	122900	102607820	1695	1695	1695	1695	0
416	20241008	122800	102607820	1695	1692	1695	1692	142
417	20241008	122700	102367280	1695	1695	1695	1695	2
418	20241008	122600	102363890	1693	1693	1693	1693	0
419	20241008	122500	102363890	1693	1693	1693	1693	0
420	20241008	122400	102363890	1693	1693	1693	1693	1
421	20241008	122300	102362197	1692	1692	1692	1692	0
422	20241008	122200	102362197	1692	1692	1692	1692	1
423	20241008	122100	102360505	1692	1692	1692	1692	418
424	20241008	122000	101653249	1692	1692	1692	1692	0
425	20241008	121900	101653249	1692	1692	1692	1692	282
426	20241008	121800	101176105	1692	1688	1692	1688	251
427	20241008	121700	100752413	1691	1691	1691	1691	0
428	20241008	121600	100752413	1691	1692	1692	1691	9
429	20241008	121500	100737193	1692	1692	1692	1692	0
430	20241008	121400	100737193	1692	1692	1692	1692	0
431	20241008	121300	100737193	1692	1692	1692	1692	0
432	20241008	121200	100737193	1692	1692	1692	1692	0
433	20241008	121100	100737193	1692	1692	1692	1692	1
434	20241008	121000	100735501	1688	1688	1688	1688	0
435	20241008	120900	100735501	1688	1688	1688	1688	80
436	20241008	120800	100600461	1692	1692	1692	1692	0
437	20241008	120700	100600461	1692	1692	1692	1692	1
438	20241008	120600	100598769	1692	1692	1692	1692	0
439	20241008	120500	100598769	1692	1692	1692	1692	0
440	20241008	120400	100598769	1692	1692	1692	1692	1
441	20241008	120300	100597077	1692	1692	1692	1692	0
442	20241008	120200	100597077	1692	1692	1692	1692	50
443	20241008	120100	100512477	1692	1692	1692	1692	301
444	20241008	120000	100003185	1692	1692	1692	1692	0
445	20241008	115900	100003185	1692	1692	1692	1692	2
446	20241008	115800	99999801	1688	1688	1688	1688	0
447	20241008	115700	99999801	1688	1688	1688	1688	0
448	20241008	115600	99999801	1688	1688	1688	1688	0
449	20241008	115500	99999801	1688	1688	1688	1688	0
450	20241008	115400	99999801	1688	1688	1688	1688	0
451	20241008	115300	99999801	1688	1688	1688	1688	0
452	20241008	115200	99999801	1688	1688	1688	1688	0
453	20241008	115100	99999801	1688	1688	1688	1688	0
454	20241008	115000	99999801	1688	1688	1688	1688	0
455	20241008	114900	99999801	1688	1688	1688	1688	0
456	20241008	114800	99999801	1688	1688	1688	1688	0
457	20241008	114700	99999801	1688	1688	1688	1688	2700
458	20241008	114600	95442201	1688	1688	1688	1688	300
459	20241008	114500	94935801	1686	1686	1686	1686	0
460	20241008	114400	94935801	1686	1686	1686	1686	0
461	20241008	114300	94935801	1686	1686	1686	1686	0
462	20241008	114200	94935801	1686	1686	1686	1686	4
463	20241008	114100	94929057	1686	1686	1686	1686	40
464	20241008	114000	94861617	1686	1686	1686	1686	0
465	20241008	113900	94861617	1686	1686	1686	1686	0
466	20241008	113800	94861617	1686	1686	1686	1686	1
467	20241008	113700	94859931	1690	1690	1690	1690	300
468	20241008	113600	94352931	1690	1690	1690	1690	1100
469	20241008	113500	92493931	1690	1690	1690	1690	0
470	20241008	113400	92493931	1690	1690	1690	1690	0
471	20241008	113300	92493931	1690	1690	1690	1690	5
472	20241008	113200	92485481	1686	1686	1686	1686	0
473	20241008	113100	92485481	1686	1686	1686	1686	0
474	20241008	113000	92485481	1686	1686	1686	1686	0
475	20241008	112900	92485481	1686	1686	1686	1686	0
476	20241008	112800	92485481	1686	1686	1686	1686	0
477	20241008	112700	92485481	1686	1694	1694	1686	93
478	20241008	112600	92328603	1694	1690	1694	1690	487
479	20241008	112500	91504385	1686	1686	1686	1686	0
480	20241008	112400	91504385	1686	1686	1686	1686	0
481	20241008	112300	91504385	1686	1686	1686	1686	0
482	20241008	112200	91504385	1686	1686	1686	1686	100
483	20241008	112100	91335785	1686	1686	1686	1686	0
484	20241008	112000	91335785	1686	1686	1686	1686	0
485	20241008	111900	91335785	1686	1686	1686	1686	305
486	20241008	111800	90821555	1681	1682	1682	1681	200
487	20241008	111700	90485353	1686	1686	1686	1686	0
488	20241008	111600	90485353	1686	1686	1686	1686	0
489	20241008	111500	90485353	1686	1686	1686	1686	0
490	20241008	111400	90485353	1686	1686	1686	1686	0
491	20241008	111300	90485353	1686	1686	1686	1686	0
492	20241008	111200	90485353	1686	1686	1686	1686	0
493	20241008	111100	90485353	1686	1686	1686	1686	200
494	20241008	111000	90148153	1686	1686	1686	1686	0
495	20241008	110900	90148153	1686	1686	1686	1686	0
496	20241008	110800	90148153	1686	1686	1686	1686	4
497	20241008	110700	90141409	1681	1681	1681	1681	0
498	20241008	110600	90141409	1681	1682	1682	1681	300
499	20241008	110500	89637107	1681	1681	1681	1681	0
500	20241008	110400	89637107	1681	1681	1681	1681	0
501	20241008	110300	89637107	1681	1681	1681	1681	115
502	20241008	110200	89443792	1679	1679	1679	1679	0
503	20241008	110100	89443792	1679	1681	1681	1679	1630
504	20241008	110000	86705330	1680	1680	1680	1680	0
505	20241008	105900	86705330	1680	1680	1680	1680	0
506	20241008	105800	86705330	1680	1680	1680	1680	0
507	20241008	105700	86705330	1680	1680	1680	1680	0
508	20241008	105600	86705330	1680	1680	1680	1680	0
509	20241008	105500	86705330	1680	1680	1680	1680	0
510	20241008	105400	86705330	1680	1680	1680	1680	86
511	20241008	105300	86560850	1680	1680	1680	1680	101
512	20241008	105200	86391170	1680	1680	1680	1680	66
513	20241008	105100	86280290	1681	1681	1681	1681	241
514	20241008	105000	85875169	1686	1686	1686	1686	11
515	20241008	104900	85856623	1694	1694	1694	1694	0
516	20241008	104800	85856623	1694	1694	1694	1694	0
517	20241008	104700	85856623	1694	1694	1694	1694	0
518	20241008	104600	85856623	1694	1694	1694	1694	0
519	20241008	104500	85856623	1694	1694	1694	1694	0
520	20241008	104400	85856623	1694	1693	1694	1693	3
521	20241008	104300	85851543	1686	1686	1686	1686	0
522	20241008	104200	85851543	1686	1686	1686	1686	2
523	20241008	104100	85848171	1686	1686	1686	1686	0
524	20241008	104000	85848171	1686	1686	1686	1686	938
525	20241008	103900	84266703	1686	1686	1686	1686	67
526	20241008	103800	84153741	1693	1693	1693	1693	0
527	20241008	103700	84153741	1693	1693	1693	1693	0
528	20241008	103600	84153741	1693	1682	1693	1681	259
529	20241008	103500	83718130	1696	1696	1696	1696	0
530	20241008	103400	83718130	1696	1696	1696	1696	0
531	20241008	103300	83718130	1696	1696	1696	1696	0
532	20241008	103200	83718130	1696	1696	1696	1696	0
533	20241008	103100	83718130	1696	1696	1696	1696	0
534	20241008	103000	83718130	1696	1696	1696	1696	0
535	20241008	102900	83718130	1696	1696	1696	1696	0
536	20241008	102800	83718130	1696	1696	1696	1696	0
537	20241008	102700	83718130	1696	1696	1696	1696	0
538	20241008	102600	83718130	1696	1696	1696	1696	1
539	20241008	102500	83716434	1681	1681	1681	1681	0
540	20241008	102400	83716434	1681	1696	1696	1681	685
541	20241008	102300	82564934	1696	1698	1698	1696	7
542	20241008	102200	82553060	1681	1682	1682	1681	1332
543	20241008	102100	80313868	1698	1698	1698	1698	0
544	20241008	102000	80313868	1698	1698	1698	1698	0
545	20241008	101900	80313868	1698	1698	1698	1698	0
546	20241008	101800	80313868	1698	1686	1698	1679	1068
547	20241008	101700	78518347	1685	1691	1691	1685	1137
548	20241008	101600	76597756	1690	1690	1690	1690	0
549	20241008	101500	76597756	1690	1690	1690	1690	0
550	20241008	101400	76597756	1690	1690	1690	1690	0
551	20241008	101300	76597756	1690	1690	1690	1690	300
552	20241008	101200	76090756	1691	1697	1697	1691	1001
553	20241008	101100	74396465	1690	1690	1690	1690	0
554	20241008	101000	74396465	1690	1690	1690	1690	0
555	20241008	100900	74396465	1690	1695	1695	1690	2000
556	20241008	100800	71011626	1700	1700	1700	1700	50
557	20241008	100700	70926626	1700	1700	1700	1700	200
558	20241008	100600	70586626	1700	1700	1700	1700	100
559	20241008	100500	70416626	1700	1700	1700	1700	0
560	20241008	100400	70416626	1700	1700	1700	1700	0
561	20241008	100300	70416626	1700	1696	1700	1695	566
562	20241008	100200	69457071	1694	1694	1694	1694	0
563	20241008	100100	69457071	1694	1700	1700	1694	349
564	20241008	100000	68865805	1700	1700	1700	1700	100
565	20241008	095900	68695805	1700	1700	1700	1700	380
566	20241008	095800	68049805	1700	1700	1700	1700	555
567	20241008	095700	67106305	1691	1691	1691	1691	0
568	20241008	095600	67106305	1691	1691	1691	1691	0
569	20241008	095500	67106305	1691	1701	1701	1691	2
570	20241008	095400	67102913	1692	1693	1693	1692	1963
571	20241008	095300	63781506	1693	1696	1701	1693	2630
572	20241008	095200	59324453	1701	1701	1701	1701	2
573	20241008	095100	59321051	1701	1701	1701	1701	0
574	20241008	095000	59321051	1701	1701	1701	1701	14
575	20241008	094900	59297237	1702	1702	1702	1702	0
576	20241008	094800	59297237	1702	1702	1705	1701	1915
577	20241008	094700	56037910	1702	1704	1704	1702	1721
578	20241008	094600	53108510	1702	1700	1703	1700	1447
579	20241008	094500	50645233	1700	1700	1700	1700	7
580	20241008	094400	50633333	1691	1692	1692	1691	2804
581	20241008	094300	45889072	1700	1694	1700	1694	4925
582	20241008	094200	37534078	1692	1692	1692	1692	11
583	20241008	094100	37515466	1694	1694	1694	1694	7
584	20241008	094000	37503608	1694	1693	1694	1693	113
585	20241008	093900	37312187	1694	1694	1694	1694	0
586	20241008	093800	37312187	1694	1694	1694	1694	0
587	20241008	093700	37312187	1694	1694	1694	1694	0
588	20241008	093600	37312187	1694	1694	1694	1694	150
589	20241008	093500	37058087	1687	1687	1687	1687	0
590	20241008	093400	37058087	1687	1687	1687	1687	586
591	20241008	093300	36069505	1695	1695	1695	1695	0
592	20241008	093200	36069505	1695	1695	1695	1695	6
593	20241008	093100	36059335	1695	1695	1695	1695	1
594	20241008	093000	36057640	1696	1696	1696	1696	2
595	20241008	092900	36054248	1696	1696	1696	1696	14
596	20241008	092800	36030504	1687	1687	1687	1687	0
597	20241008	092700	36030504	1687	1687	1687	1687	500
598	20241008	092600	35187004	1687	1696	1696	1687	162
599	20241008	092500	34913215	1697	1696	1697	1696	6
600	20241008	092400	34903038	1696	1695	1697	1695	65
601	20241008	092300	34792817	1687	1687	1687	1687	0
602	20241008	092200	34792817	1687	1687	1687	1687	127
603	20241008	092100	34578568	1687	1687	1687	1687	101
604	20241008	092000	34408181	1687	1687	1687	1687	1
605	20241008	091900	34406494	1687	1687	1687	1687	1
606	20241008	091800	34404807	1684	1679	1684	1673	5297
607	20241008	091700	25487517	1671	1675	1675	1671	2690
608	20241008	091600	20987874	1680	1680	1680	1680	2
609	20241008	091500	20984514	1684	1684	1684	1684	20
610	20241008	091400	20950834	1684	1684	1684	1684	0
611	20241008	091300	20950834	1684	1684	1684	1684	100
612	20241008	091200	20782434	1684	1684	1684	1684	1
613	20241008	091100	20780750	1684	1684	1684	1684	0
614	20241008	091000	20780750	1684	1684	1684	1684	0
615	20241008	090900	20780750	1684	1679	1684	1675	866
616	20241008	090800	19328040	1679	1680	1680	1679	255
617	20241008	090700	18899690	1680	1699	1699	1680	361
618	20241008	090600	18292927	1683	1686	1686	1683	286
619	20241008	090500	17811124	1686	1697	1715	1686	530
620	20241008	090400	16910826	1695	1695	1695	1695	1029
621	20241008	090300	15166671	1678	1678	1678	1678	32
622	20241008	090200	15112975	1670	1680	1680	1670	2001
623	20241008	090100	11771295	1670	1670	1670	1670	23
624	20241008	090000	11732885	1670	1671	1671	1670	7023