KissMeData/033540/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	191600	793293335	1634	1634	1634	1634	10719
3	20241002	191500	793293335	1634	1634	1634	1634	0
4	20241002	191400	793293335	1634	1634	1634	1634	0
5	20241002	191300	793293335	1634	1634	1634	1634	0
6	20241002	191200	793293335	1634	1634	1634	1634	0
7	20241002	191100	793293335	1634	1634	1634	1634	0
8	20241002	191000	793293335	1634	1634	1634	1634	0
9	20241002	190900	793293335	1634	1634	1634	1634	0
10	20241002	190800	793293335	1634	1634	1634	1634	0
11	20241002	190700	793293335	1634	1634	1634	1634	0
12	20241002	190600	793293335	1634	1634	1634	1634	0
13	20241002	190500	793293335	1634	1634	1634	1634	0
14	20241002	190400	793293335	1634	1634	1634	1634	0
15	20241002	190300	793293335	1634	1634	1634	1634	0
16	20241002	190200	793293335	1634	1634	1634	1634	0
17	20241002	190100	793293335	1634	1634	1634	1634	0
18	20241002	190000	793293335	1634	1634	1634	1634	0
19	20241002	185900	793293335	1634	1634	1634	1634	0
20	20241002	185800	793293335	1634	1634	1634	1634	0
21	20241002	185700	793293335	1634	1634	1634	1634	0
22	20241002	185600	793293335	1634	1634	1634	1634	0
23	20241002	185500	793293335	1634	1634	1634	1634	0
24	20241002	185400	793293335	1634	1634	1634	1634	0
25	20241002	185300	793293335	1634	1634	1634	1634	0
26	20241002	185200	793293335	1634	1634	1634	1634	0
27	20241002	185100	793293335	1634	1634	1634	1634	0
28	20241002	185000	793293335	1634	1634	1634	1634	0
29	20241002	184900	793293335	1634	1634	1634	1634	0
30	20241002	184800	793293335	1634	1634	1634	1634	0
31	20241002	184700	793293335	1634	1634	1634	1634	0
32	20241002	184600	793293335	1634	1634	1634	1634	10719
33	20241002	184500	793293335	1634	1634	1634	1634	0
34	20241002	184400	793293335	1634	1634	1634	1634	0
35	20241002	184300	793293335	1634	1634	1634	1634	0
36	20241002	184200	793293335	1634	1634	1634	1634	0
37	20241002	184100	793293335	1634	1634	1634	1634	0
38	20241002	184000	793293335	1634	1634	1634	1634	0
39	20241002	183900	793293335	1634	1634	1634	1634	0
40	20241002	183800	793293335	1634	1634	1634	1634	0
41	20241002	183700	793293335	1634	1634	1634	1634	0
42	20241002	183600	793293335	1634	1634	1634	1634	0
43	20241002	183500	793293335	1634	1634	1634	1634	0
44	20241002	183400	793293335	1634	1634	1634	1634	0
45	20241002	183300	793293335	1634	1634	1634	1634	0
46	20241002	183200	793293335	1634	1634	1634	1634	0
47	20241002	183100	793293335	1634	1634	1634	1634	0
48	20241002	183000	793293335	1634	1634	1634	1634	0
49	20241002	182900	793293335	1634	1634	1634	1634	0
50	20241002	182800	793293335	1634	1634	1634	1634	0
51	20241002	182700	793293335	1634	1634	1634	1634	0
52	20241002	182600	793293335	1634	1634	1634	1634	0
53	20241002	182500	793293335	1634	1634	1634	1634	0
54	20241002	182400	793293335	1634	1634	1634	1634	0
55	20241002	182300	793293335	1634	1634	1634	1634	0
56	20241002	182200	793293335	1634	1634	1634	1634	0
57	20241002	182100	793293335	1634	1634	1634	1634	0
58	20241002	182000	793293335	1634	1634	1634	1634	0
59	20241002	181900	793293335	1634	1634	1634	1634	0
60	20241002	181800	793293335	1634	1634	1634	1634	0
61	20241002	181700	793293335	1634	1634	1634	1634	0
62	20241002	181600	793293335	1634	1634	1634	1634	10719
63	20241002	181500	793293335	1634	1634	1634	1634	0
64	20241002	181400	793293335	1634	1634	1634	1634	0
65	20241002	181300	793293335	1634	1634	1634	1634	0
66	20241002	181200	793293335	1634	1634	1634	1634	0
67	20241002	181100	793293335	1634	1634	1634	1634	0
68	20241002	181000	793293335	1634	1634	1634	1634	0
69	20241002	180900	793293335	1634	1634	1634	1634	0
70	20241002	180800	793293335	1634	1634	1634	1634	0
71	20241002	180700	793293335	1634	1634	1634	1634	0
72	20241002	180600	793293335	1634	1634	1634	1634	0
73	20241002	180500	793293335	1634	1634	1634	1634	0
74	20241002	180400	793293335	1634	1634	1634	1634	0
75	20241002	180300	793293335	1634	1634	1634	1634	0
76	20241002	180200	793293335	1634	1634	1634	1634	0
77	20241002	180100	793293335	1634	1634	1634	1634	0
78	20241002	180000	793293335	1634	1634	1634	1634	0
79	20241002	175900	793293335	1634	1634	1634	1634	0
80	20241002	175800	793293335	1634	1634	1634	1634	0
81	20241002	175700	793293335	1634	1634	1634	1634	0
82	20241002	175600	793293335	1634	1634	1634	1634	0
83	20241002	175500	793293335	1634	1634	1634	1634	0
84	20241002	175400	793293335	1634	1634	1634	1634	0
85	20241002	175300	793293335	1634	1634	1634	1634	0
86	20241002	175200	793293335	1634	1634	1634	1634	0
87	20241002	175100	793293335	1634	1634	1634	1634	0
88	20241002	175000	793293335	1634	1634	1634	1634	0
89	20241002	174900	793293335	1634	1634	1634	1634	0
90	20241002	174800	793293335	1634	1634	1634	1634	0
91	20241002	174700	793293335	1634	1634	1634	1634	0
92	20241002	174600	793293335	1634	1634	1634	1634	10719
93	20241002	174500	793293335	1634	1634	1634	1634	0
94	20241002	174400	793293335	1634	1634	1634	1634	0
95	20241002	174300	793293335	1634	1634	1634	1634	0
96	20241002	174200	793293335	1634	1634	1634	1634	0
97	20241002	174100	793293335	1634	1634	1634	1634	0
98	20241002	174000	793293335	1634	1634	1634	1634	0
99	20241002	173900	793293335	1634	1634	1634	1634	0
100	20241002	173800	793293335	1634	1634	1634	1634	0
101	20241002	173700	793293335	1634	1634	1634	1634	0
102	20241002	173600	793293335	1634	1634	1634	1634	0
103	20241002	173500	793293335	1634	1634	1634	1634	0
104	20241002	173400	793293335	1634	1634	1634	1634	0
105	20241002	173300	793293335	1634	1634	1634	1634	0
106	20241002	173200	793293335	1634	1634	1634	1634	0
107	20241002	173100	793293335	1634	1634	1634	1634	0
108	20241002	173000	793293335	1634	1634	1634	1634	0
109	20241002	172900	793293335	1634	1634	1634	1634	0
110	20241002	172800	793293335	1634	1634	1634	1634	0
111	20241002	172700	793293335	1634	1634	1634	1634	0
112	20241002	172600	793293335	1634	1634	1634	1634	0
113	20241002	172500	793293335	1634	1634	1634	1634	0
114	20241002	172400	793293335	1634	1634	1634	1634	0
115	20241002	172300	793293335	1634	1634	1634	1634	0
116	20241002	172200	793293335	1634	1634	1634	1634	0
117	20241002	172100	793293335	1634	1634	1634	1634	0
118	20241002	172000	793293335	1634	1634	1634	1634	0
119	20241002	171900	793293335	1634	1634	1634	1634	0
120	20241002	171800	793293335	1634	1634	1634	1634	0
121	20241002	171700	793293335	1634	1634	1634	1634	0
122	20241002	171600	793293335	1634	1634	1634	1634	10719
123	20241002	171500	793293335	1634	1634	1634	1634	0
124	20241002	171400	793293335	1634	1634	1634	1634	0
125	20241002	171300	793293335	1634	1634	1634	1634	0
126	20241002	171200	793293335	1634	1634	1634	1634	0
127	20241002	171100	793293335	1634	1634	1634	1634	0
128	20241002	171000	793293335	1634	1634	1634	1634	0
129	20241002	170900	793293335	1634	1634	1634	1634	0
130	20241002	170800	793293335	1634	1634	1634	1634	0
131	20241002	170700	793293335	1634	1634	1634	1634	0
132	20241002	170600	793293335	1634	1634	1634	1634	0
133	20241002	170500	793293335	1634	1634	1634	1634	0
134	20241002	170400	793293335	1634	1634	1634	1634	0
135	20241002	170300	793293335	1634	1634	1634	1634	0
136	20241002	170200	793293335	1634	1634	1634	1634	0
137	20241002	170100	793293335	1634	1634	1634	1634	0
138	20241002	170000	793293335	1634	1634	1634	1634	0
139	20241002	165900	793293335	1634	1634	1634	1634	0
140	20241002	165800	793293335	1634	1634	1634	1634	0
141	20241002	165700	793293335	1634	1634	1634	1634	0
142	20241002	165600	793293335	1634	1634	1634	1634	0
143	20241002	165500	793293335	1634	1634	1634	1634	0
144	20241002	165400	793293335	1634	1634	1634	1634	0
145	20241002	165300	793293335	1634	1634	1634	1634	0
146	20241002	165200	793293335	1634	1634	1634	1634	0
147	20241002	165100	793293335	1634	1634	1634	1634	0
148	20241002	165000	793293335	1634	1634	1634	1634	0
149	20241002	164900	793293335	1634	1634	1634	1634	0
150	20241002	164800	793293335	1634	1634	1634	1634	0
151	20241002	164700	793293335	1634	1634	1634	1634	0
152	20241002	164600	793293335	1634	1634	1634	1634	10719
153	20241002	164500	793293335	1634	1634	1634	1634	0
154	20241002	164400	793293335	1634	1634	1634	1634	0
155	20241002	164300	793293335	1634	1634	1634	1634	0
156	20241002	164200	793293335	1634	1634	1634	1634	0
157	20241002	164100	793293335	1634	1634	1634	1634	0
158	20241002	164000	793293335	1634	1634	1634	1634	0
159	20241002	163900	793293335	1634	1634	1634	1634	0
160	20241002	163800	793293335	1634	1634	1634	1634	0
161	20241002	163700	793293335	1634	1634	1634	1634	0
162	20241002	163600	793293335	1634	1634	1634	1634	0
163	20241002	163500	793293335	1634	1634	1634	1634	0
164	20241002	163400	793293335	1634	1634	1634	1634	0
165	20241002	163300	793293335	1634	1634	1634	1634	0
166	20241002	163200	793293335	1634	1634	1634	1634	0
167	20241002	163100	793293335	1634	1634	1634	1634	0
168	20241002	163000	793293335	1634	1634	1634	1634	0
169	20241002	162900	793293335	1634	1634	1634	1634	0
170	20241002	162800	793293335	1634	1634	1634	1634	0
171	20241002	162700	793293335	1634	1634	1634	1634	0
172	20241002	162600	793293335	1634	1634	1634	1634	0
173	20241002	162500	793293335	1634	1634	1634	1634	0
174	20241002	162400	793293335	1634	1634	1634	1634	0
175	20241002	162300	793293335	1634	1634	1634	1634	0
176	20241002	162200	793293335	1634	1634	1634	1634	0
177	20241002	162100	793293335	1634	1634	1634	1634	0
178	20241002	162000	793293335	1634	1634	1634	1634	0
179	20241002	161900	793293335	1634	1634	1634	1634	0
180	20241002	161800	793293335	1634	1634	1634	1634	0
181	20241002	161700	793293335	1634	1634	1634	1634	0
182	20241002	161600	793293335	1634	1634	1634	1634	10719
183	20241002	161500	793293335	1634	1634	1634	1634	0
184	20241002	161400	793293335	1634	1634	1634	1634	0
185	20241002	161300	793293335	1634	1634	1634	1634	0
186	20241002	161200	793293335	1634	1634	1634	1634	0
187	20241002	161100	793293335	1634	1634	1634	1634	0
188	20241002	161000	793293335	1634	1634	1634	1634	0
189	20241002	160900	793293335	1634	1634	1634	1634	0
190	20241002	160800	793293335	1634	1634	1634	1634	0
191	20241002	160700	793293335	1634	1634	1634	1634	0
192	20241002	160600	793293335	1634	1634	1634	1634	0
193	20241002	160500	793293335	1634	1634	1634	1634	0
194	20241002	160400	793293335	1634	1634	1634	1634	0
195	20241002	160300	793293335	1634	1634	1634	1634	0
196	20241002	160200	793293335	1634	1634	1634	1634	0
197	20241002	160100	793293335	1634	1634	1634	1634	0
198	20241002	160000	793293335	1634	1634	1634	1634	0
199	20241002	155900	793293335	1634	1634	1634	1634	0
200	20241002	155800	793293335	1634	1634	1634	1634	0
201	20241002	155700	793293335	1634	1634	1634	1634	0
202	20241002	155600	793293335	1634	1634	1634	1634	0
203	20241002	155500	793293335	1634	1634	1634	1634	0
204	20241002	155400	793293335	1634	1634	1634	1634	0
205	20241002	155300	793293335	1634	1634	1634	1634	0
206	20241002	155200	793293335	1634	1634	1634	1634	0
207	20241002	155100	793293335	1634	1634	1634	1634	0
208	20241002	155000	793293335	1634	1634	1634	1634	0
209	20241002	154900	793293335	1634	1634	1634	1634	0
210	20241002	154800	793293335	1634	1634	1634	1634	0
211	20241002	154700	793293335	1634	1634	1634	1634	0
212	20241002	154600	793293335	1634	1634	1634	1634	10719
213	20241002	154500	793293335	1634	1634	1634	1634	0
214	20241002	154400	793293335	1634	1634	1634	1634	0
215	20241002	154300	793293335	1634	1634	1634	1634	0
216	20241002	154200	793293335	1634	1634	1634	1634	0
217	20241002	154100	793293335	1634	1634	1634	1634	0
218	20241002	154000	793293335	1634	1634	1634	1634	0
219	20241002	153900	793293335	1634	1634	1634	1634	0
220	20241002	153800	793293335	1634	1634	1634	1634	0
221	20241002	153700	793293335	1634	1634	1634	1634	0
222	20241002	153600	793293335	1634	1634	1634	1634	0
223	20241002	153500	793293335	1634	1634	1634	1634	0
224	20241002	153400	793293335	1634	1634	1634	1634	0
225	20241002	153300	793293335	1634	1634	1634	1634	0
226	20241002	153200	793293335	1634	1634	1634	1634	0
227	20241002	153100	793293335	1634	1634	1634	1634	0
228	20241002	153000	793293335	1634	1634	1634	1634	10719
229	20241002	152900	775778489	1635	1635	1635	1635	0
230	20241002	152800	775778489	1635	1635	1635	1635	0
231	20241002	152700	775778489	1635	1635	1635	1635	0
232	20241002	152600	775778489	1635	1635	1635	1635	0
233	20241002	152500	775778489	1635	1635	1635	1635	0
234	20241002	152400	775778489	1635	1635	1635	1635	0
235	20241002	152300	775778489	1635	1635	1635	1635	0
236	20241002	152200	775778489	1635	1635	1635	1635	0
237	20241002	152100	775778489	1635	1635	1635	1635	0
238	20241002	152000	775778489	1635	1635	1635	1635	0
239	20241002	151900	775778489	1635	1634	1635	1634	723
240	20241002	151800	774597084	1635	1634	1635	1634	427
241	20241002	151700	773899364	1635	1635	1636	1635	1054
242	20241002	151600	772175972	1635	1635	1635	1634	101
243	20241002	151500	772010838	1634	1636	1636	1634	1252
244	20241002	151400	769963998	1636	1636	1636	1636	122
245	20241002	151300	769764406	1634	1635	1635	1634	563
246	20241002	151200	768844344	1634	1634	1634	1634	610
247	20241002	151100	767847604	1634	1635	1636	1634	1777
248	20241002	151000	764943559	1635	1637	1637	1635	7462
249	20241002	150900	752740162	1636	1637	1637	1636	3200
250	20241002	150800	747503781	1636	1636	1636	1636	0
251	20241002	150700	747503781	1636	1636	1636	1636	400
252	20241002	150600	746849381	1636	1639	1639	1636	1248
253	20241002	150500	744807527	1635	1635	1635	1635	0
254	20241002	150400	744807527	1635	1635	1635	1635	0
255	20241002	150300	744807527	1635	1637	1637	1635	1067
256	20241002	150200	743062745	1637	1637	1639	1636	2164
257	20241002	150100	739520166	1639	1641	1641	1639	8
258	20241002	150000	739507048	1642	1635	1642	1635	513
259	20241002	145900	738668209	1642	1637	1642	1633	16300
260	20241002	145800	712034766	1637	1639	1640	1637	6176
261	20241002	145700	701921333	1640	1640	1640	1640	0
262	20241002	145600	701921333	1640	1640	1640	1640	114
263	20241002	145500	701734373	1640	1640	1640	1640	200
264	20241002	145400	701406373	1640	1642	1642	1640	3380
265	20241002	145300	695859172	1643	1643	1643	1643	0
266	20241002	145200	695859172	1643	1644	1644	1643	695
267	20241002	145100	694716605	1645	1645	1645	1644	2365
268	20241002	145000	690826874	1646	1646	1646	1646	364
269	20241002	144900	690227730	1646	1646	1646	1645	420
270	20241002	144800	689536603	1645	1647	1647	1645	1991
271	20241002	144700	686260841	1645	1645	1645	1645	0
272	20241002	144600	686260841	1645	1645	1645	1645	0
273	20241002	144500	686260841	1645	1645	1645	1645	0
274	20241002	144400	686260841	1645	1645	1645	1645	63
275	20241002	144300	686157206	1647	1649	1649	1647	1288
276	20241002	144200	684035803	1657	1657	1657	1657	1
277	20241002	144100	684034146	1647	1647	1647	1647	1
278	20241002	144000	684032499	1648	1647	1648	1647	731
279	20241002	143900	682827935	1641	1641	1641	1641	0
280	20241002	143800	682827935	1641	1641	1642	1641	230
281	20241002	143700	682450491	1641	1641	1641	1641	20
282	20241002	143600	682417671	1641	1644	1644	1641	2358
283	20241002	143500	678547253	1653	1641	1653	1641	311
284	20241002	143400	678034742	1641	1641	1641	1641	1
285	20241002	143300	678033101	1661	1661	1661	1661	0
286	20241002	143200	678033101	1661	1638	1661	1637	4769
287	20241002	143100	670207339	1638	1639	1650	1638	813
288	20241002	143000	668875528	1637	1640	1640	1637	9185
289	20241002	142900	653838036	1639	1639	1639	1639	506
290	20241002	142800	653008702	1639	1646	1646	1639	11211
291	20241002	142700	634611414	1645	1645	1645	1645	2
292	20241002	142600	634608124	1645	1645	1645	1645	229
293	20241002	142500	634231419	1645	1646	1646	1645	460
294	20241002	142400	633474697	1646	1646	1646	1646	1640
295	20241002	142300	630775257	1644	1644	1644	1644	0
296	20241002	142200	630775257	1644	1648	1648	1643	3812
297	20241002	142100	624506170	1646	1648	1648	1646	472
298	20241002	142000	623728663	1648	1648	1648	1648	412
299	20241002	141900	623049687	1648	1649	1649	1647	1745
300	20241002	141800	620175265	1650	1649	1650	1647	1513
301	20241002	141700	617682159	1649	1652	1652	1649	15387
302	20241002	141600	592286965	1661	1655	1662	1651	11098
303	20241002	141500	573946046	1655	1655	1655	1654	10914
304	20241002	141400	555886965	1655	1656	1656	1655	600
305	20241002	141300	554893691	1656	1660	1660	1656	500
306	20241002	141200	554065189	1662	1662	1662	1662	0
307	20241002	141100	554065189	1662	1662	1662	1662	0
308	20241002	141000	554065189	1662	1662	1662	1662	0
309	20241002	140900	554065189	1662	1662	1662	1662	0
310	20241002	140800	554065189	1662	1662	1662	1662	200
311	20241002	140700	553732789	1662	1662	1662	1662	1
312	20241002	140600	553731127	1658	1658	1658	1658	12
313	20241002	140500	553711231	1662	1662	1662	1662	0
314	20241002	140400	553711231	1662	1661	1662	1661	3013
315	20241002	140300	548706637	1655	1655	1655	1655	0
316	20241002	140200	548706637	1655	1658	1658	1655	15000
317	20241002	140100	523867834	1657	1657	1657	1657	0
318	20241002	140000	523867834	1657	1657	1657	1657	59
319	20241002	135900	523770071	1657	1657	1657	1657	0
320	20241002	135800	523770071	1657	1657	1657	1657	954
321	20241002	135700	522189293	1657	1659	1659	1657	1500
322	20241002	135600	519701793	1656	1656	1656	1656	0
323	20241002	135500	519701793	1656	1656	1656	1656	0
324	20241002	135400	519701793	1656	1656	1656	1656	0
325	20241002	135300	519701793	1656	1656	1656	1656	0
326	20241002	135200	519701793	1656	1656	1656	1656	0
327	20241002	135100	519701793	1656	1656	1656	1656	0
328	20241002	135000	519701793	1656	1656	1656	1656	600
329	20241002	134900	518708193	1655	1657	1657	1655	5000
330	20241002	134800	510431717	1656	1656	1656	1656	0
331	20241002	134700	510431717	1656	1656	1656	1656	200
332	20241002	134600	510100517	1656	1656	1656	1656	67
333	20241002	134500	509989565	1656	1656	1656	1656	200
334	20241002	134400	509658365	1656	1656	1656	1656	2
335	20241002	134300	509655053	1661	1661	1661	1661	1
336	20241002	134200	509653392	1655	1658	1658	1655	10767
337	20241002	134100	491831067	1656	1662	1662	1656	34669
338	20241002	134000	434359055	1660	1660	1660	1660	0
339	20241002	133900	434359055	1660	1660	1660	1660	0
340	20241002	133800	434359055	1660	1660	1660	1660	0
341	20241002	133700	434359055	1660	1661	1661	1660	3517
342	20241002	133600	428519565	1662	1662	1662	1662	1141
343	20241002	133500	426623223	1663	1665	1665	1663	1842
344	20241002	133400	423559304	1664	1664	1664	1664	0
345	20241002	133300	423559304	1664	1664	1664	1664	0
346	20241002	133200	423559304	1664	1665	1665	1664	706
347	20241002	133100	422383815	1670	1667	1671	1667	1560
348	20241002	133000	419780047	1665	1665	1665	1665	0
349	20241002	132900	419780047	1665	1665	1665	1665	0
350	20241002	132800	419780047	1665	1665	1665	1665	0
351	20241002	132700	419780047	1665	1665	1665	1665	1229
352	20241002	132600	417733762	1665	1665	1665	1665	0
353	20241002	132500	417733762	1665	1665	1665	1665	0
354	20241002	132400	417733762	1665	1665	1665	1665	2437
355	20241002	132300	413676157	1665	1665	1665	1665	19
356	20241002	132200	413644522	1665	1665	1665	1665	8
357	20241002	132100	413631202	1664	1664	1664	1664	0
358	20241002	132000	413631202	1664	1664	1664	1664	265
359	20241002	131900	413190242	1664	1667	1667	1664	332
360	20241002	131800	412637381	1667	1667	1667	1667	0
361	20241002	131700	412637381	1667	1667	1667	1667	0
362	20241002	131600	412637381	1667	1667	1667	1667	1000
363	20241002	131500	410970381	1669	1670	1670	1667	166
364	20241002	131400	410693517	1670	1670	1670	1670	1
365	20241002	131300	410691847	1670	1670	1670	1670	20
366	20241002	131200	410658447	1670	1670	1670	1670	150
367	20241002	131100	410407947	1665	1665	1665	1665	0
368	20241002	131000	410407947	1665	1665	1665	1665	2577
369	20241002	130900	406117242	1663	1664	1664	1663	245
370	20241002	130800	405709621	1665	1665	1665	1665	60
371	20241002	130700	405609721	1665	1665	1665	1664	918
372	20241002	130600	404081563	1665	1666	1666	1665	502
373	20241002	130500	403245654	1665	1669	1669	1665	1010
374	20241002	130400	401563080	1667	1669	1669	1667	2181
375	20241002	130300	397925403	1669	1669	1669	1669	0
376	20241002	130200	397925403	1669	1670	1670	1669	254
377	20241002	130100	397501460	1671	1671	1671	1671	0
378	20241002	130000	397501460	1671	1671	1671	1671	0
379	20241002	125900	397501460	1671	1671	1671	1671	0
380	20241002	125800	397501460	1671	1671	1671	1671	548
381	20241002	125700	396585752	1671	1671	1671	1671	110
382	20241002	125600	396401942	1672	1672	1672	1672	500
383	20241002	125500	395565942	1671	1670	1671	1670	322
384	20241002	125400	395028046	1670	1670	1670	1670	98
385	20241002	125300	394864386	1670	1670	1670	1670	0
386	20241002	125200	394864386	1670	1671	1671	1670	84
387	20241002	125100	394724038	1671	1671	1671	1671	2
388	20241002	125000	394720696	1671	1671	1671	1671	0
389	20241002	124900	394720696	1671	1671	1671	1671	274
390	20241002	124800	394262842	1672	1671	1672	1671	301
391	20241002	124700	393759671	1671	1671	1671	1671	100
392	20241002	124600	393592571	1668	1668	1668	1668	0
393	20241002	124500	393592571	1668	1668	1668	1668	0
394	20241002	124400	393592571	1668	1668	1668	1668	0
395	20241002	124300	393592571	1668	1668	1668	1668	0
396	20241002	124200	393592571	1668	1668	1668	1668	110
397	20241002	124100	393409091	1670	1670	1670	1670	7
398	20241002	124000	393397401	1670	1670	1670	1670	0
399	20241002	123900	393397401	1670	1670	1670	1670	70
400	20241002	123800	393280501	1670	1670	1670	1670	1430
401	20241002	123700	390892401	1670	1670	1670	1670	0
402	20241002	123600	390892401	1670	1666	1670	1666	2
403	20241002	123500	390889065	1670	1670	1670	1670	9
404	20241002	123400	390874035	1670	1670	1670	1670	10
405	20241002	123300	390857335	1666	1669	1669	1666	500
406	20241002	123200	390023585	1669	1669	1669	1669	100
407	20241002	123100	389856685	1670	1670	1670	1670	2931
408	20241002	123000	384961915	1672	1672	1672	1672	11
409	20241002	122900	384943523	1672	1670	1672	1670	400
410	20241002	122800	384275123	1672	1671	1672	1671	101
411	20241002	122700	384106351	1671	1671	1671	1671	100
412	20241002	122600	383939251	1672	1672	1672	1672	2003
413	20241002	122500	380590235	1672	1672	1672	1672	120
414	20241002	122400	380389595	1671	1672	1672	1671	142
415	20241002	122300	380152173	1672	1672	1672	1672	20
416	20241002	122200	380118733	1672	1672	1672	1672	48
417	20241002	122100	380038477	1672	1672	1672	1672	11
418	20241002	122000	380020085	1672	1672	1672	1672	16
419	20241002	121900	379993333	1672	1672	1672	1672	0
420	20241002	121800	379993333	1672	1671	1672	1671	212
421	20241002	121700	379638915	1672	1672	1672	1672	905
422	20241002	121600	378125755	1672	1672	1672	1672	1490
423	20241002	121500	375634475	1670	1670	1670	1670	0
424	20241002	121400	375634475	1670	1672	1672	1669	14235
425	20241002	121300	351850705	1672	1672	1672	1672	4815
426	20241002	121200	343800025	1672	1675	1675	1672	2000
427	20241002	121100	340453016	1680	1680	1680	1680	0
428	20241002	121000	340453016	1680	1680	1680	1680	0
429	20241002	120900	340453016	1680	1680	1680	1680	0
430	20241002	120800	340453016	1680	1680	1680	1680	297
431	20241002	120700	339954056	1680	1680	1680	1680	3
432	20241002	120600	339949016	1680	1680	1680	1680	0
433	20241002	120500	339949016	1680	1680	1680	1680	3
434	20241002	120400	339943976	1673	1673	1673	1673	0
435	20241002	120300	339943976	1673	1673	1673	1673	0
436	20241002	120200	339943976	1673	1673	1673	1673	0
437	20241002	120100	339943976	1673	1673	1673	1673	0
438	20241002	120000	339943976	1673	1673	1673	1673	0
439	20241002	115900	339943976	1673	1673	1673	1673	0
440	20241002	115800	339943976	1673	1676	1676	1673	2008
441	20241002	115700	336581592	1676	1676	1676	1676	20
442	20241002	115600	336548072	1677	1677	1677	1677	0
443	20241002	115500	336548072	1677	1676	1677	1673	1639
444	20241002	115400	333802833	1677	1677	1677	1677	61
445	20241002	115300	333700536	1677	1680	1680	1677	908
446	20241002	115200	332177346	1680	1680	1680	1680	42
447	20241002	115100	332106786	1680	1681	1681	1680	180
448	20241002	115000	331804384	1685	1685	1685	1685	30
449	20241002	114900	331753834	1685	1685	1685	1685	4
450	20241002	114800	331747094	1680	1683	1683	1680	2922
451	20241002	114700	326832348	1685	1685	1685	1685	0
452	20241002	114600	326832348	1685	1685	1685	1685	10
453	20241002	114500	326815498	1685	1686	1686	1685	11
454	20241002	114400	326796962	1680	1680	1680	1680	0
455	20241002	114300	326796962	1680	1680	1680	1680	0
456	20241002	114200	326796962	1680	1680	1680	1680	0
457	20241002	114100	326796962	1680	1680	1680	1680	0
458	20241002	114000	326796962	1680	1680	1680	1680	0
459	20241002	113900	326796962	1680	1686	1686	1680	1503
460	20241002	113800	324265420	1686	1690	1690	1686	54
461	20241002	113700	324174372	1686	1686	1686	1686	1
462	20241002	113600	324172686	1691	1687	1691	1687	2501
463	20241002	113500	319947059	1687	1687	1687	1687	1
464	20241002	113400	319945372	1680	1680	1680	1680	0
465	20241002	113300	319945372	1680	1680	1680	1680	0
466	20241002	113200	319945372	1680	1680	1680	1680	0
467	20241002	113100	319945372	1680	1680	1680	1680	8
468	20241002	113000	319931932	1680	1679	1680	1677	172
469	20241002	112900	319643476	1677	1677	1677	1677	0
470	20241002	112800	319643476	1677	1678	1678	1677	400
471	20241002	112700	318972595	1679	1688	1688	1679	242
472	20241002	112600	318566257	1679	1679	1679	1679	0
473	20241002	112500	318566257	1679	1679	1679	1679	0
474	20241002	112400	318566257	1679	1679	1679	1679	240
475	20241002	112300	318163297	1679	1679	1679	1679	179
476	20241002	112200	317862756	1679	1679	1679	1679	566
477	20241002	112100	316912442	1688	1680	1688	1680	2
478	20241002	112000	316909074	1688	1688	1688	1688	4
479	20241002	111900	316902322	1689	1689	1689	1689	1
480	20241002	111800	316900633	1679	1679	1679	1679	1
481	20241002	111700	316898954	1690	1678	1690	1678	5010
482	20241002	111600	308454628	1679	1679	1679	1679	52
483	20241002	111500	308367320	1679	1679	1679	1679	0
484	20241002	111400	308367320	1679	1679	1679	1679	200
485	20241002	111300	308031520	1679	1679	1679	1679	0
486	20241002	111200	308031520	1679	1679	1679	1679	10
487	20241002	111100	308014730	1681	1681	1681	1681	0
488	20241002	111000	308014730	1681	1679	1681	1679	70
489	20241002	110900	307897140	1681	1679	1681	1678	1217
490	20241002	110800	305853993	1681	1681	1681	1681	1
491	20241002	110700	305852312	1679	1679	1679	1679	120
492	20241002	110600	305650832	1678	1678	1678	1678	1
493	20241002	110500	305649154	1678	1678	1678	1678	137
494	20241002	110400	305419268	1678	1678	1678	1678	7
495	20241002	110300	305407522	1677	1677	1677	1677	500
496	20241002	110200	304569022	1676	1676	1676	1676	0
497	20241002	110100	304569022	1676	1676	1676	1676	5
498	20241002	110000	304560642	1676	1675	1676	1675	249
499	20241002	105900	304143388	1675	1675	1675	1675	0
500	20241002	105800	304143388	1675	1674	1675	1674	63
501	20241002	105700	304037923	1673	1672	1673	1672	983
502	20241002	105600	302393806	1667	1667	1667	1667	10
503	20241002	105500	302377136	1670	1670	1670	1670	746
504	20241002	105400	301131316	1665	1665	1665	1665	0
505	20241002	105300	301131316	1665	1669	1669	1663	344
506	20241002	105200	300558820	1669	1669	1669	1669	1000
507	20241002	105100	298889820	1669	1669	1669	1669	1000
508	20241002	105000	297220820	1659	1661	1661	1659	9200
509	20241002	104900	281949579	1662	1667	1667	1662	10393
510	20241002	104800	264669850	1667	1667	1667	1667	971
511	20241002	104700	263051193	1665	1667	1667	1665	3252
512	20241002	104600	257634395	1667	1667	1667	1667	321
513	20241002	104500	257099288	1667	1669	1669	1667	2181
514	20241002	104400	253461821	1670	1670	1670	1670	104
515	20241002	104300	253288141	1670	1671	1671	1670	2164
516	20241002	104200	249673230	1671	1671	1671	1671	439
517	20241002	104100	248939661	1671	1671	1671	1671	397
518	20241002	104000	248276274	1671	1671	1671	1671	103
519	20241002	103900	248104161	1672	1672	1672	1672	0
520	20241002	103800	248104161	1672	1672	1672	1672	30
521	20241002	103700	248054001	1672	1672	1672	1672	11
522	20241002	103600	248035609	1672	1673	1673	1672	129
523	20241002	103500	247819871	1673	1673	1673	1673	49
524	20241002	103400	247737894	1673	1673	1673	1673	1000
525	20241002	103300	246064894	1673	1673	1673	1673	10
526	20241002	103200	246048164	1673	1673	1673	1673	110
527	20241002	103100	245864134	1673	1673	1673	1673	0
528	20241002	103000	245864134	1673	1673	1673	1673	0
529	20241002	102900	245864134	1673	1673	1673	1673	400
530	20241002	102800	245194934	1672	1672	1672	1672	3
531	20241002	102700	245189918	1670	1670	1670	1669	1187
532	20241002	102600	243207645	1670	1670	1670	1670	500
533	20241002	102500	242372645	1670	1670	1670	1670	50
534	20241002	102400	242289145	1670	1670	1670	1670	0
535	20241002	102300	242289145	1670	1669	1670	1669	5
536	20241002	102200	242280799	1670	1670	1670	1670	500
537	20241002	102100	241445799	1670	1670	1670	1670	1009
538	20241002	102000	239760769	1670	1670	1670	1670	0
539	20241002	101900	239760769	1670	1670	1670	1670	0
540	20241002	101800	239760769	1670	1670	1670	1670	65
541	20241002	101700	239652219	1669	1670	1670	1669	386
542	20241002	101600	239007715	1670	1669	1670	1669	304
543	20241002	101500	238500065	1670	1670	1670	1670	0
544	20241002	101400	238500065	1670	1670	1670	1670	1137
545	20241002	101300	236601275	1670	1673	1673	1670	2267
546	20241002	101200	232815370	1674	1674	1674	1674	0
547	20241002	101100	232815370	1674	1673	1674	1673	1115
548	20241002	101000	230948960	1674	1673	1674	1673	1200
549	20241002	100900	228940260	1674	1674	1674	1674	10
550	20241002	100800	228923520	1676	1676	1676	1676	0
551	20241002	100700	228923520	1676	1676	1676	1676	10
552	20241002	100600	228906760	1668	1669	1669	1668	1200
553	20241002	100500	226905055	1668	1676	1676	1668	2801
554	20241002	100400	222231974	1669	1672	1677	1668	10995
555	20241002	100300	203862955	1667	1673	1673	1667	5170
556	20241002	100200	195242732	1673	1673	1673	1673	2
557	20241002	100100	195239386	1673	1668	1673	1667	3591
558	20241002	100000	189246376	1669	1670	1670	1668	4820
559	20241002	095900	181205801	1670	1670	1670	1670	1560
560	20241002	095800	178600601	1670	1670	1673	1670	844
561	20241002	095700	177191091	1670	1670	1670	1670	1166
562	20241002	095600	175243871	1670	1670	1670	1670	1
563	20241002	095500	175242201	1669	1669	1669	1669	0
564	20241002	095400	175242201	1669	1669	1669	1668	1810
565	20241002	095300	172223119	1668	1668	1668	1668	101
566	20241002	095200	172054651	1668	1670	1670	1668	2286
567	20241002	095100	168240334	1670	1672	1672	1670	4600
568	20241002	095000	160556821	1672	1672	1672	1672	0
569	20241002	094900	160556821	1672	1672	1672	1672	1200
570	20241002	094800	158550421	1673	1673	1673	1673	350
571	20241002	094700	157964871	1673	1674	1674	1673	3850
572	20241002	094600	151523569	1675	1675	1675	1674	57
573	20241002	094500	151428144	1675	1675	1675	1675	342
574	20241002	094400	150855294	1677	1675	1677	1675	2
575	20241002	094300	150851942	1677	1677	1677	1677	274
576	20241002	094200	150392444	1675	1675	1675	1675	0
577	20241002	094100	150392444	1675	1673	1675	1673	1155
578	20241002	094000	148458027	1672	1672	1672	1672	89
579	20241002	093900	148309219	1671	1672	1672	1671	653
580	20241002	093800	147217924	1672	1673	1673	1672	339
581	20241002	093700	146651110	1674	1674	1674	1674	87
582	20241002	093600	146505472	1674	1674	1674	1674	76
583	20241002	093500	146378248	1674	1674	1674	1674	485
584	20241002	093400	145566358	1674	1674	1674	1674	5
585	20241002	093300	145557988	1671	1674	1674	1671	21
586	20241002	093200	145522840	1670	1674	1674	1670	2581
587	20241002	093100	141212270	1670	1672	1672	1670	2159
588	20241002	093000	137606344	1671	1672	1672	1671	4668
589	20241002	092900	129802809	1672	1675	1675	1672	4923
590	20241002	092800	121565764	1675	1675	1675	1675	500
591	20241002	092700	120728264	1675	1674	1675	1674	6
592	20241002	092600	120718218	1674	1676	1676	1674	968
593	20241002	092500	119096874	1675	1677	1677	1675	976
594	20241002	092400	117461034	1677	1680	1680	1677	14142
595	20241002	092300	93731216	1678	1678	1678	1678	2
596	20241002	092200	93727860	1678	1679	1679	1678	115
597	20241002	092100	93534830	1680	1679	1680	1678	2033
598	20241002	092000	90122394	1679	1679	1679	1679	200
599	20241002	091900	89786594	1678	1689	1691	1678	1507
600	20241002	091800	87246449	1681	1681	1681	1681	216
601	20241002	091700	86883353	1682	1686	1689	1682	738
602	20241002	091600	85641331	1683	1688	1689	1683	5022
603	20241002	091500	77170045	1689	1678	1689	1678	7413
604	20241002	091400	64677826	1683	1680	1685	1677	1849
605	20241002	091300	61565748	1682	1682	1683	1682	380
606	20241002	091200	60926482	1684	1676	1684	1676	500
607	20241002	091100	60088474	1676	1677	1677	1676	10000
608	20241002	091000	43327571	1677	1677	1677	1677	29
609	20241002	090900	43278938	1676	1677	1677	1676	430
610	20241002	090800	42557858	1676	1677	1677	1676	604
611	20241002	090700	41545193	1676	1676	1676	1675	602
612	20241002	090600	40536366	1676	1676	1677	1675	1819
613	20241002	090500	37489205	1676	1676	1676	1676	24
614	20241002	090400	37448981	1675	1675	1675	1675	2
615	20241002	090300	37445631	1675	1675	1675	1675	276
616	20241002	090200	36983331	1675	1666	1675	1666	708
617	20241002	090100	35803362	1666	1701	1701	1655	11581
618	20241002	090000	16342505	1700	1705	1708	1692	9602