KissMeData/065650/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	194500	446781368	1233	1233	1233	1233	102076
3	20241004	194400	446781368	1233	1233	1233	1233	0
4	20241004	194300	446781368	1233	1233	1233	1233	0
5	20241004	194200	446781368	1233	1233	1233	1233	0
6	20241004	194100	446781368	1233	1233	1233	1233	0
7	20241004	194000	446781368	1233	1233	1233	1233	0
8	20241004	193900	446781368	1233	1233	1233	1233	0
9	20241004	193800	446781368	1233	1233	1233	1233	0
10	20241004	193700	446781368	1233	1233	1233	1233	0
11	20241004	193600	446781368	1233	1233	1233	1233	0
12	20241004	193500	446781368	1233	1233	1233	1233	0
13	20241004	193400	446781368	1233	1233	1233	1233	0
14	20241004	193300	446781368	1233	1233	1233	1233	0
15	20241004	193200	446781368	1233	1233	1233	1233	0
16	20241004	193100	446781368	1233	1233	1233	1233	0
17	20241004	193000	446781368	1233	1233	1233	1233	0
18	20241004	192900	446781368	1233	1233	1233	1233	0
19	20241004	192800	446781368	1233	1233	1233	1233	0
20	20241004	192700	446781368	1233	1233	1233	1233	0
21	20241004	192600	446781368	1233	1233	1233	1233	0
22	20241004	192500	446781368	1233	1233	1233	1233	0
23	20241004	192400	446781368	1233	1233	1233	1233	0
24	20241004	192300	446781368	1233	1233	1233	1233	0
25	20241004	192200	446781368	1233	1233	1233	1233	0
26	20241004	192100	446781368	1233	1233	1233	1233	0
27	20241004	192000	446781368	1233	1233	1233	1233	0
28	20241004	191900	446781368	1233	1233	1233	1233	0
29	20241004	191800	446781368	1233	1233	1233	1233	0
30	20241004	191700	446781368	1233	1233	1233	1233	0
31	20241004	191600	446781368	1233	1233	1233	1233	0
32	20241004	191500	446781368	1233	1233	1233	1233	102076
33	20241004	191400	446781368	1233	1233	1233	1233	0
34	20241004	191300	446781368	1233	1233	1233	1233	0
35	20241004	191200	446781368	1233	1233	1233	1233	0
36	20241004	191100	446781368	1233	1233	1233	1233	0
37	20241004	191000	446781368	1233	1233	1233	1233	0
38	20241004	190900	446781368	1233	1233	1233	1233	0
39	20241004	190800	446781368	1233	1233	1233	1233	0
40	20241004	190700	446781368	1233	1233	1233	1233	0
41	20241004	190600	446781368	1233	1233	1233	1233	0
42	20241004	190500	446781368	1233	1233	1233	1233	0
43	20241004	190400	446781368	1233	1233	1233	1233	0
44	20241004	190300	446781368	1233	1233	1233	1233	0
45	20241004	190200	446781368	1233	1233	1233	1233	0
46	20241004	190100	446781368	1233	1233	1233	1233	0
47	20241004	190000	446781368	1233	1233	1233	1233	0
48	20241004	185900	446781368	1233	1233	1233	1233	0
49	20241004	185800	446781368	1233	1233	1233	1233	0
50	20241004	185700	446781368	1233	1233	1233	1233	0
51	20241004	185600	446781368	1233	1233	1233	1233	0
52	20241004	185500	446781368	1233	1233	1233	1233	0
53	20241004	185400	446781368	1233	1233	1233	1233	0
54	20241004	185300	446781368	1233	1233	1233	1233	0
55	20241004	185200	446781368	1233	1233	1233	1233	0
56	20241004	185100	446781368	1233	1233	1233	1233	0
57	20241004	185000	446781368	1233	1233	1233	1233	0
58	20241004	184900	446781368	1233	1233	1233	1233	0
59	20241004	184800	446781368	1233	1233	1233	1233	0
60	20241004	184700	446781368	1233	1233	1233	1233	0
61	20241004	184600	446781368	1233	1233	1233	1233	0
62	20241004	184500	446781368	1233	1233	1233	1233	102076
63	20241004	184400	446781368	1233	1233	1233	1233	0
64	20241004	184300	446781368	1233	1233	1233	1233	0
65	20241004	184200	446781368	1233	1233	1233	1233	0
66	20241004	184100	446781368	1233	1233	1233	1233	0
67	20241004	184000	446781368	1233	1233	1233	1233	0
68	20241004	183900	446781368	1233	1233	1233	1233	0
69	20241004	183800	446781368	1233	1233	1233	1233	0
70	20241004	183700	446781368	1233	1233	1233	1233	0
71	20241004	183600	446781368	1233	1233	1233	1233	0
72	20241004	183500	446781368	1233	1233	1233	1233	0
73	20241004	183400	446781368	1233	1233	1233	1233	0
74	20241004	183300	446781368	1233	1233	1233	1233	0
75	20241004	183200	446781368	1233	1233	1233	1233	0
76	20241004	183100	446781368	1233	1233	1233	1233	0
77	20241004	183000	446781368	1233	1233	1233	1233	0
78	20241004	182900	446781368	1233	1233	1233	1233	0
79	20241004	182800	446781368	1233	1233	1233	1233	0
80	20241004	182700	446781368	1233	1233	1233	1233	0
81	20241004	182600	446781368	1233	1233	1233	1233	0
82	20241004	182500	446781368	1233	1233	1233	1233	0
83	20241004	182400	446781368	1233	1233	1233	1233	0
84	20241004	182300	446781368	1233	1233	1233	1233	0
85	20241004	182200	446781368	1233	1233	1233	1233	0
86	20241004	182100	446781368	1233	1233	1233	1233	0
87	20241004	182000	446781368	1233	1233	1233	1233	0
88	20241004	181900	446781368	1233	1233	1233	1233	0
89	20241004	181800	446781368	1233	1233	1233	1233	0
90	20241004	181700	446781368	1233	1233	1233	1233	0
91	20241004	181600	446781368	1233	1233	1233	1233	0
92	20241004	181500	446781368	1233	1233	1233	1233	102076
93	20241004	181400	446781368	1233	1233	1233	1233	0
94	20241004	181300	446781368	1233	1233	1233	1233	0
95	20241004	181200	446781368	1233	1233	1233	1233	0
96	20241004	181100	446781368	1233	1233	1233	1233	0
97	20241004	181000	446781368	1233	1233	1233	1233	0
98	20241004	180900	446781368	1233	1233	1233	1233	0
99	20241004	180800	446781368	1233	1233	1233	1233	0
100	20241004	180700	446781368	1233	1233	1233	1233	0
101	20241004	180600	446781368	1233	1233	1233	1233	0
102	20241004	180500	446781368	1233	1233	1233	1233	0
103	20241004	180400	446781368	1233	1233	1233	1233	0
104	20241004	180300	446781368	1233	1233	1233	1233	0
105	20241004	180200	446781368	1233	1233	1233	1233	0
106	20241004	180100	446781368	1233	1233	1233	1233	0
107	20241004	180000	446781368	1233	1233	1233	1233	0
108	20241004	175900	446781368	1233	1233	1233	1233	0
109	20241004	175800	446781368	1233	1233	1233	1233	0
110	20241004	175700	446781368	1233	1233	1233	1233	0
111	20241004	175600	446781368	1233	1233	1233	1233	0
112	20241004	175500	446781368	1233	1233	1233	1233	0
113	20241004	175400	446781368	1233	1233	1233	1233	0
114	20241004	175300	446781368	1233	1233	1233	1233	0
115	20241004	175200	446781368	1233	1233	1233	1233	0
116	20241004	175100	446781368	1233	1233	1233	1233	0
117	20241004	175000	446781368	1233	1233	1233	1233	0
118	20241004	174900	446781368	1233	1233	1233	1233	0
119	20241004	174800	446781368	1233	1233	1233	1233	0
120	20241004	174700	446781368	1233	1233	1233	1233	0
121	20241004	174600	446781368	1233	1233	1233	1233	0
122	20241004	174500	446781368	1233	1233	1233	1233	102076
123	20241004	174400	446781368	1233	1233	1233	1233	0
124	20241004	174300	446781368	1233	1233	1233	1233	0
125	20241004	174200	446781368	1233	1233	1233	1233	0
126	20241004	174100	446781368	1233	1233	1233	1233	0
127	20241004	174000	446781368	1233	1233	1233	1233	0
128	20241004	173900	446781368	1233	1233	1233	1233	0
129	20241004	173800	446781368	1233	1233	1233	1233	0
130	20241004	173700	446781368	1233	1233	1233	1233	0
131	20241004	173600	446781368	1233	1233	1233	1233	0
132	20241004	173500	446781368	1233	1233	1233	1233	0
133	20241004	173400	446781368	1233	1233	1233	1233	0
134	20241004	173300	446781368	1233	1233	1233	1233	0
135	20241004	173200	446781368	1233	1233	1233	1233	0
136	20241004	173100	446781368	1233	1233	1233	1233	0
137	20241004	173000	446781368	1233	1233	1233	1233	0
138	20241004	172900	446781368	1233	1233	1233	1233	0
139	20241004	172800	446781368	1233	1233	1233	1233	0
140	20241004	172700	446781368	1233	1233	1233	1233	0
141	20241004	172600	446781368	1233	1233	1233	1233	0
142	20241004	172500	446781368	1233	1233	1233	1233	0
143	20241004	172400	446781368	1233	1233	1233	1233	0
144	20241004	172300	446781368	1233	1233	1233	1233	0
145	20241004	172200	446781368	1233	1233	1233	1233	0
146	20241004	172100	446781368	1233	1233	1233	1233	0
147	20241004	172000	446781368	1233	1233	1233	1233	0
148	20241004	171900	446781368	1233	1233	1233	1233	0
149	20241004	171800	446781368	1233	1233	1233	1233	0
150	20241004	171700	446781368	1233	1233	1233	1233	0
151	20241004	171600	446781368	1233	1233	1233	1233	0
152	20241004	171500	446781368	1233	1233	1233	1233	102076
153	20241004	171400	446781368	1233	1233	1233	1233	0
154	20241004	171300	446781368	1233	1233	1233	1233	0
155	20241004	171200	446781368	1233	1233	1233	1233	0
156	20241004	171100	446781368	1233	1233	1233	1233	0
157	20241004	171000	446781368	1233	1233	1233	1233	0
158	20241004	170900	446781368	1233	1233	1233	1233	0
159	20241004	170800	446781368	1233	1233	1233	1233	0
160	20241004	170700	446781368	1233	1233	1233	1233	0
161	20241004	170600	446781368	1233	1233	1233	1233	0
162	20241004	170500	446781368	1233	1233	1233	1233	0
163	20241004	170400	446781368	1233	1233	1233	1233	0
164	20241004	170300	446781368	1233	1233	1233	1233	0
165	20241004	170200	446781368	1233	1233	1233	1233	0
166	20241004	170100	446781368	1233	1233	1233	1233	0
167	20241004	170000	446781368	1233	1233	1233	1233	0
168	20241004	165900	446781368	1233	1233	1233	1233	0
169	20241004	165800	446781368	1233	1233	1233	1233	0
170	20241004	165700	446781368	1233	1233	1233	1233	0
171	20241004	165600	446781368	1233	1233	1233	1233	0
172	20241004	165500	446781368	1233	1233	1233	1233	0
173	20241004	165400	446781368	1233	1233	1233	1233	0
174	20241004	165300	446781368	1233	1233	1233	1233	0
175	20241004	165200	446781368	1233	1233	1233	1233	0
176	20241004	165100	446781368	1233	1233	1233	1233	0
177	20241004	165000	446781368	1233	1233	1233	1233	0
178	20241004	164900	446781368	1233	1233	1233	1233	0
179	20241004	164800	446781368	1233	1233	1233	1233	0
180	20241004	164700	446781368	1233	1233	1233	1233	0
181	20241004	164600	446781368	1233	1233	1233	1233	0
182	20241004	164500	446781368	1233	1233	1233	1233	102076
183	20241004	164400	446781368	1233	1233	1233	1233	0
184	20241004	164300	446781368	1233	1233	1233	1233	0
185	20241004	164200	446781368	1233	1233	1233	1233	0
186	20241004	164100	446781368	1233	1233	1233	1233	0
187	20241004	164000	446781368	1233	1233	1233	1233	0
188	20241004	163900	446781368	1233	1233	1233	1233	0
189	20241004	163800	446781368	1233	1233	1233	1233	0
190	20241004	163700	446781368	1233	1233	1233	1233	0
191	20241004	163600	446781368	1233	1233	1233	1233	0
192	20241004	163500	446781368	1233	1233	1233	1233	0
193	20241004	163400	446781368	1233	1233	1233	1233	0
194	20241004	163300	446781368	1233	1233	1233	1233	0
195	20241004	163200	446781368	1233	1233	1233	1233	0
196	20241004	163100	446781368	1233	1233	1233	1233	0
197	20241004	163000	446781368	1233	1233	1233	1233	0
198	20241004	162900	446781368	1233	1233	1233	1233	0
199	20241004	162800	446781368	1233	1233	1233	1233	0
200	20241004	162700	446781368	1233	1233	1233	1233	0
201	20241004	162600	446781368	1233	1233	1233	1233	0
202	20241004	162500	446781368	1233	1233	1233	1233	0
203	20241004	162400	446781368	1233	1233	1233	1233	0
204	20241004	162300	446781368	1233	1233	1233	1233	0
205	20241004	162200	446781368	1233	1233	1233	1233	0
206	20241004	162100	446781368	1233	1233	1233	1233	0
207	20241004	162000	446781368	1233	1233	1233	1233	0
208	20241004	161900	446781368	1233	1233	1233	1233	0
209	20241004	161800	446781368	1233	1233	1233	1233	0
210	20241004	161700	446781368	1233	1233	1233	1233	0
211	20241004	161600	446781368	1233	1233	1233	1233	0
212	20241004	161500	446781368	1233	1233	1233	1233	102076
213	20241004	161400	446781368	1233	1233	1233	1233	0
214	20241004	161300	446781368	1233	1233	1233	1233	0
215	20241004	161200	446781368	1233	1233	1233	1233	0
216	20241004	161100	446781368	1233	1233	1233	1233	0
217	20241004	161000	446781368	1233	1233	1233	1233	0
218	20241004	160900	446781368	1233	1233	1233	1233	0
219	20241004	160800	446781368	1233	1233	1233	1233	0
220	20241004	160700	446781368	1233	1233	1233	1233	0
221	20241004	160600	446781368	1233	1233	1233	1233	0
222	20241004	160500	446781368	1233	1233	1233	1233	0
223	20241004	160400	446781368	1233	1233	1233	1233	0
224	20241004	160300	446781368	1233	1233	1233	1233	0
225	20241004	160200	446781368	1233	1233	1233	1233	0
226	20241004	160100	446781368	1233	1233	1233	1233	0
227	20241004	160000	446781368	1233	1233	1233	1233	0
228	20241004	155900	446781368	1233	1233	1233	1233	0
229	20241004	155800	446781368	1233	1233	1233	1233	0
230	20241004	155700	446781368	1233	1233	1233	1233	0
231	20241004	155600	446781368	1233	1233	1233	1233	0
232	20241004	155500	446781368	1233	1233	1233	1233	0
233	20241004	155400	446781368	1233	1233	1233	1233	0
234	20241004	155300	446781368	1233	1233	1233	1233	0
235	20241004	155200	446781368	1233	1233	1233	1233	0
236	20241004	155100	446781368	1233	1233	1233	1233	0
237	20241004	155000	446781368	1233	1233	1233	1233	0
238	20241004	154900	446781368	1233	1233	1233	1233	0
239	20241004	154800	446781368	1233	1233	1233	1233	0
240	20241004	154700	446781368	1233	1233	1233	1233	0
241	20241004	154600	446781368	1233	1233	1233	1233	0
242	20241004	154500	446781368	1233	1233	1233	1233	102076
243	20241004	154400	446781368	1233	1233	1233	1233	0
244	20241004	154300	446781368	1233	1233	1233	1233	0
245	20241004	154200	446781368	1233	1233	1233	1233	0
246	20241004	154100	446781368	1233	1233	1233	1233	0
247	20241004	154000	446781368	1233	1233	1233	1233	0
248	20241004	153900	446781368	1233	1233	1233	1233	0
249	20241004	153800	446781368	1233	1233	1233	1233	0
250	20241004	153700	446781368	1233	1233	1233	1233	0
251	20241004	153600	446781368	1233	1233	1233	1233	0
252	20241004	153500	446781368	1233	1233	1233	1233	0
253	20241004	153400	446781368	1233	1233	1233	1233	0
254	20241004	153300	446781368	1233	1233	1233	1233	0
255	20241004	153200	446781368	1233	1233	1233	1233	0
256	20241004	153100	446781368	1233	1233	1233	1233	0
257	20241004	153000	446781368	1233	1233	1233	1233	102076
258	20241004	152900	320921660	1233	1233	1233	1233	0
259	20241004	152800	320921660	1233	1233	1233	1233	0
260	20241004	152700	320921660	1233	1233	1233	1233	0
261	20241004	152600	320921660	1233	1233	1233	1233	0
262	20241004	152500	320921660	1233	1233	1233	1233	0
263	20241004	152400	320921660	1233	1233	1233	1233	0
264	20241004	152300	320921660	1233	1233	1233	1233	0
265	20241004	152200	320921660	1233	1233	1233	1233	0
266	20241004	152100	320921660	1233	1233	1233	1233	0
267	20241004	152000	320921660	1233	1233	1233	1233	0
268	20241004	151900	320921660	1233	1232	1233	1232	2246
269	20241004	151800	318152732	1233	1233	1233	1233	2150
270	20241004	151700	315501782	1233	1231	1233	1231	2040
271	20241004	151600	312989002	1233	1231	1233	1231	5000
272	20241004	151500	306831402	1232	1231	1232	1231	2025
273	20241004	151400	304337372	1231	1231	1231	1231	1000
274	20241004	151300	303106372	1231	1231	1231	1231	580
275	20241004	151200	302392392	1231	1231	1231	1225	4110
276	20241004	151100	297344992	1231	1231	1231	1231	1300
277	20241004	151000	295744692	1231	1230	1231	1230	1405
278	20241004	150900	294016519	1230	1230	1230	1230	2
279	20241004	150800	294014059	1232	1232	1232	1232	0
280	20241004	150700	294014059	1232	1231	1232	1231	1000
281	20241004	150600	292782209	1232	1231	1232	1230	20085
282	20241004	150500	268059548	1230	1225	1230	1225	24079
283	20241004	150400	238472858	1225	1225	1225	1222	38
284	20241004	150300	238426362	1222	1225	1225	1222	6
285	20241004	150200	238419018	1225	1225	1225	1225	0
286	20241004	150100	238419018	1225	1225	1225	1225	6
287	20241004	150000	238411668	1220	1220	1220	1220	0
288	20241004	145900	238411668	1220	1222	1222	1220	7584
289	20241004	145800	229155055	1222	1222	1222	1222	0
290	20241004	145700	229155055	1222	1222	1222	1222	0
291	20241004	145600	229155055	1222	1224	1224	1222	15899
292	20241004	145500	209720827	1227	1226	1227	1226	262
293	20241004	145400	209399602	1224	1223	1224	1223	454
294	20241004	145300	208844359	1226	1226	1226	1226	22
295	20241004	145200	208817387	1224	1224	1224	1224	0
296	20241004	145100	208817387	1224	1225	1225	1224	1711
297	20241004	145000	206722992	1227	1227	1227	1227	0
298	20241004	144900	206722992	1227	1227	1227	1227	0
299	20241004	144800	206722992	1227	1227	1227	1227	50
300	20241004	144700	206661642	1225	1225	1225	1225	0
301	20241004	144600	206661642	1225	1226	1226	1225	32
302	20241004	144500	206622441	1227	1227	1227	1227	0
303	20241004	144400	206622441	1227	1227	1227	1227	1
304	20241004	144300	206621214	1224	1224	1224	1224	500
305	20241004	144200	206009214	1224	1224	1224	1224	0
306	20241004	144100	206009214	1224	1224	1224	1224	14
307	20241004	144000	205992078	1223	1224	1224	1223	2001
308	20241004	143900	203544854	1227	1227	1227	1227	0
309	20241004	143800	203544854	1227	1227	1227	1227	0
310	20241004	143700	203544854	1227	1227	1227	1227	0
311	20241004	143600	203544854	1227	1227	1227	1227	0
312	20241004	143500	203544854	1227	1227	1227	1227	0
313	20241004	143400	203544854	1227	1227	1227	1227	0
314	20241004	143300	203544854	1227	1227	1227	1227	0
315	20241004	143200	203544854	1227	1227	1227	1227	0
316	20241004	143100	203544854	1227	1227	1227	1227	0
317	20241004	143000	203544854	1227	1227	1227	1227	0
318	20241004	142900	203544854	1227	1227	1227	1227	0
319	20241004	142800	203544854	1227	1227	1227	1227	0
320	20241004	142700	203544854	1227	1227	1227	1227	100
321	20241004	142600	203422154	1222	1223	1223	1222	1000
322	20241004	142500	202200140	1227	1227	1227	1227	0
323	20241004	142400	202200140	1227	1226	1227	1226	11
324	20241004	142300	202186644	1227	1223	1227	1223	40
325	20241004	142200	202137684	1227	1227	1227	1227	10
326	20241004	142100	202125414	1222	1223	1223	1222	333
327	20241004	142000	201718422	1227	1227	1227	1227	2
328	20241004	141900	201715968	1227	1227	1227	1227	1
329	20241004	141800	201714741	1223	1223	1223	1223	21
330	20241004	141700	201689058	1229	1229	1229	1229	0
331	20241004	141600	201689058	1229	1229	1229	1229	0
332	20241004	141500	201689058	1229	1229	1229	1229	0
333	20241004	141400	201689058	1229	1229	1229	1229	0
334	20241004	141300	201689058	1229	1229	1229	1229	0
335	20241004	141200	201689058	1229	1228	1229	1228	40
336	20241004	141100	201639933	1222	1222	1222	1222	0
337	20241004	141000	201639933	1222	1223	1223	1222	15
338	20241004	140900	201621596	1229	1229	1229	1229	0
339	20241004	140800	201621596	1229	1229	1229	1229	0
340	20241004	140700	201621596	1229	1229	1229	1229	0
341	20241004	140600	201621596	1229	1229	1229	1229	0
342	20241004	140500	201621596	1229	1229	1229	1229	1
343	20241004	140400	201620367	1221	1222	1222	1221	4356
344	20241004	140300	196300523	1229	1229	1229	1229	0
345	20241004	140200	196300523	1229	1229	1229	1229	0
346	20241004	140100	196300523	1229	1229	1229	1229	1
347	20241004	140000	196299294	1222	1222	1222	1222	0
348	20241004	135900	196299294	1222	1226	1226	1222	2000
349	20241004	135800	193854513	1230	1230	1230	1230	0
350	20241004	135700	193854513	1230	1230	1230	1230	0
351	20241004	135600	193854513	1230	1230	1230	1230	0
352	20241004	135500	193854513	1230	1230	1230	1230	0
353	20241004	135400	193854513	1230	1230	1230	1230	0
354	20241004	135300	193854513	1230	1230	1230	1230	0
355	20241004	135200	193854513	1230	1230	1230	1230	0
356	20241004	135100	193854513	1230	1230	1230	1230	83
357	20241004	135000	193752423	1230	1230	1230	1230	0
358	20241004	134900	193752423	1230	1230	1230	1230	0
359	20241004	134800	193752423	1230	1230	1230	1230	0
360	20241004	134700	193752423	1230	1230	1230	1230	0
361	20241004	134600	193752423	1230	1230	1230	1230	81
362	20241004	134500	193652793	1230	1230	1230	1230	0
363	20241004	134400	193652793	1230	1230	1230	1230	0
364	20241004	134300	193652793	1230	1230	1230	1230	0
365	20241004	134200	193652793	1230	1230	1230	1230	0
366	20241004	134100	193652793	1230	1230	1230	1230	0
367	20241004	134000	193652793	1230	1230	1230	1230	0
368	20241004	133900	193652793	1230	1230	1230	1230	9
369	20241004	133800	193641723	1230	1230	1230	1230	0
370	20241004	133700	193641723	1230	1230	1230	1230	0
371	20241004	133600	193641723	1230	1230	1230	1230	1
372	20241004	133500	193640493	1223	1223	1223	1223	0
373	20241004	133400	193640493	1223	1223	1223	1223	0
374	20241004	133300	193640493	1223	1223	1223	1223	0
375	20241004	133200	193640493	1223	1223	1223	1223	0
376	20241004	133100	193640493	1223	1223	1223	1223	0
377	20241004	133000	193640493	1223	1223	1223	1223	1
378	20241004	132900	193639270	1231	1231	1231	1231	0
379	20241004	132800	193639270	1231	1231	1231	1231	1
380	20241004	132700	193638039	1230	1230	1230	1230	0
381	20241004	132600	193638039	1230	1230	1230	1230	500
382	20241004	132500	193023039	1222	1231	1231	1222	1030
383	20241004	132400	191755273	1231	1231	1231	1231	4000
384	20241004	132300	186831273	1230	1230	1232	1230	6044
385	20241004	132200	179397065	1230	1231	1231	1230	13651
386	20241004	132100	162601335	1231	1230	1231	1230	18000
387	20241004	132000	140458335	1231	1231	1231	1231	81
388	20241004	131900	140358624	1231	1231	1231	1231	0
389	20241004	131800	140358624	1231	1230	1231	1230	20653
390	20241004	131700	114935530	1231	1231	1231	1231	0
391	20241004	131600	114935530	1231	1231	1231	1231	0
392	20241004	131500	114935530	1231	1231	1231	1231	0
393	20241004	131400	114935530	1231	1231	1231	1231	10
394	20241004	131300	114923220	1230	1230	1230	1230	0
395	20241004	131200	114923220	1230	1230	1230	1230	1
396	20241004	131100	114921990	1231	1231	1231	1231	0
397	20241004	131000	114921990	1231	1230	1231	1230	92
398	20241004	130900	114808820	1231	1230	1231	1230	92
399	20241004	130800	114695651	1220	1223	1223	1220	3000
400	20241004	130700	111034990	1231	1231	1231	1231	0
401	20241004	130600	111034990	1231	1230	1231	1230	812
402	20241004	130500	110035427	1231	1231	1231	1231	0
403	20241004	130400	110035427	1231	1231	1231	1231	0
404	20241004	130300	110035427	1231	1231	1231	1231	0
405	20241004	130200	110035427	1231	1231	1231	1231	0
406	20241004	130100	110035427	1231	1231	1231	1231	0
407	20241004	130000	110035427	1231	1231	1231	1231	0
408	20241004	125900	110035427	1231	1231	1231	1231	0
409	20241004	125800	110035427	1231	1231	1231	1231	0
410	20241004	125700	110035427	1231	1231	1231	1231	45
411	20241004	125600	109980032	1231	1231	1231	1231	0
412	20241004	125500	109980032	1231	1231	1231	1231	1
413	20241004	125400	109978801	1224	1230	1230	1224	3801
414	20241004	125300	105303577	1230	1230	1230	1230	0
415	20241004	125200	105303577	1230	1229	1230	1229	32
416	20241004	125100	105264247	1230	1230	1230	1230	0
417	20241004	125000	105264247	1230	1230	1230	1230	0
418	20241004	124900	105264247	1230	1230	1230	1230	0
419	20241004	124800	105264247	1230	1230	1230	1230	10
420	20241004	124700	105251947	1230	1230	1230	1230	0
421	20241004	124600	105251947	1230	1230	1230	1230	0
422	20241004	124500	105251947	1230	1230	1230	1230	0
423	20241004	124400	105251947	1230	1230	1230	1230	0
424	20241004	124300	105251947	1230	1230	1230	1230	0
425	20241004	124200	105251947	1230	1230	1230	1230	0
426	20241004	124100	105251947	1230	1230	1230	1230	0
427	20241004	124000	105251947	1230	1230	1230	1230	8
428	20241004	123900	105242107	1230	1230	1230	1230	0
429	20241004	123800	105242107	1230	1230	1230	1230	0
430	20241004	123700	105242107	1230	1230	1230	1230	0
431	20241004	123600	105242107	1230	1230	1230	1230	7
432	20241004	123500	105233497	1230	1230	1230	1230	0
433	20241004	123400	105233497	1230	1230	1230	1230	2
434	20241004	123300	105231037	1231	1231	1231	1231	0
435	20241004	123200	105231037	1231	1231	1231	1231	0
436	20241004	123100	105231037	1231	1231	1231	1231	0
437	20241004	123000	105231037	1231	1224	1231	1222	10548
438	20241004	122900	92339661	1232	1230	1232	1230	500
439	20241004	122800	91724641	1230	1230	1230	1230	50
440	20241004	122700	91663141	1230	1230	1230	1230	0
441	20241004	122600	91663141	1230	1230	1230	1230	0
442	20241004	122500	91663141	1230	1230	1230	1230	7
443	20241004	122400	91654531	1230	1229	1230	1229	80
444	20241004	122300	91556208	1229	1229	1229	1229	8
445	20241004	122200	91546376	1230	1230	1230	1230	0
446	20241004	122100	91546376	1230	1230	1230	1230	0
447	20241004	122000	91546376	1230	1230	1230	1230	0
448	20241004	121900	91546376	1230	1230	1230	1230	6
449	20241004	121800	91538996	1230	1230	1230	1222	4500
450	20241004	121700	86007996	1222	1221	1222	1221	1620
451	20241004	121600	84028856	1220	1233	1233	1220	15480
452	20241004	121500	65108336	1233	1233	1233	1233	0
453	20241004	121400	65108336	1233	1233	1233	1233	0
454	20241004	121300	65108336	1233	1233	1233	1233	0
455	20241004	121200	65108336	1233	1233	1233	1233	0
456	20241004	121100	65108336	1233	1233	1233	1233	20
457	20241004	121000	65083676	1232	1232	1232	1232	500
458	20241004	120900	64467676	1232	1232	1232	1232	0
459	20241004	120800	64467676	1232	1232	1232	1232	54
460	20241004	120700	64401148	1232	1232	1232	1232	0
461	20241004	120600	64401148	1232	1232	1232	1232	12
462	20241004	120500	64386364	1232	1232	1232	1232	16
463	20241004	120400	64366652	1232	1232	1232	1232	18
464	20241004	120300	64344476	1232	1232	1232	1232	1000
465	20241004	120200	63112476	1232	1232	1232	1232	49
466	20241004	120100	63052108	1231	1231	1231	1231	0
467	20241004	120000	63052108	1231	1231	1231	1231	0
468	20241004	115900	63052108	1231	1231	1231	1231	1000
469	20241004	115800	61821108	1231	1226	1231	1225	601
470	20241004	115700	61084874	1231	1231	1231	1231	0
471	20241004	115600	61084874	1231	1231	1231	1231	0
472	20241004	115500	61084874	1231	1231	1231	1231	0
473	20241004	115400	61084874	1231	1231	1231	1231	0
474	20241004	115300	61084874	1231	1231	1231	1231	600
475	20241004	115200	60346274	1231	1231	1231	1231	1000
476	20241004	115100	59115274	1231	1231	1231	1231	0
477	20241004	115000	59115274	1231	1231	1231	1231	1
478	20241004	114900	59114043	1231	1231	1231	1231	9
479	20241004	114800	59102964	1231	1231	1231	1231	45
480	20241004	114700	59047569	1231	1231	1231	1231	1
481	20241004	114600	59046338	1225	1225	1225	1225	0
482	20241004	114500	59046338	1225	1226	1226	1225	2146
483	20241004	114400	56417335	1226	1227	1227	1226	1340
484	20241004	114300	54773412	1231	1231	1231	1231	0
485	20241004	114200	54773412	1231	1231	1231	1231	0
486	20241004	114100	54773412	1231	1231	1231	1231	0
487	20241004	114000	54773412	1231	1231	1231	1228	1502
488	20241004	113900	52928950	1228	1228	1228	1228	0
489	20241004	113800	52928950	1228	1228	1228	1228	0
490	20241004	113700	52928950	1228	1228	1228	1228	1000
491	20241004	113600	51700950	1228	1228	1228	1228	0
492	20241004	113500	51700950	1228	1228	1228	1228	818
493	20241004	113400	50696446	1228	1228	1228	1228	0
494	20241004	113300	50696446	1228	1229	1229	1228	248
495	20241004	113200	50391899	1232	1232	1232	1232	0
496	20241004	113100	50391899	1232	1231	1232	1231	303
497	20241004	113000	50018905	1232	1231	1232	1231	399
498	20241004	112900	49527735	1231	1231	1231	1231	1
499	20241004	112800	49526504	1231	1231	1231	1231	4
500	20241004	112700	49521580	1231	1231	1231	1228	418
501	20241004	112600	49007322	1231	1231	1231	1231	0
502	20241004	112500	49007322	1231	1231	1231	1231	0
503	20241004	112400	49007322	1231	1231	1231	1231	0
504	20241004	112300	49007322	1231	1231	1231	1231	28
505	20241004	112200	48972854	1231	1231	1231	1231	0
506	20241004	112100	48972854	1231	1231	1231	1231	0
507	20241004	112000	48972854	1231	1231	1231	1231	0
508	20241004	111900	48972854	1231	1231	1231	1231	1
509	20241004	111800	48971623	1227	1227	1227	1227	0
510	20241004	111700	48971623	1227	1227	1227	1227	0
511	20241004	111600	48971623	1227	1227	1227	1227	0
512	20241004	111500	48971623	1227	1227	1227	1227	0
513	20241004	111400	48971623	1227	1227	1227	1227	0
514	20241004	111300	48971623	1227	1227	1227	1227	0
515	20241004	111200	48971623	1227	1227	1227	1227	0
516	20241004	111100	48971623	1227	1227	1227	1227	1
517	20241004	111000	48970396	1228	1228	1228	1228	0
518	20241004	110900	48970396	1228	1228	1228	1228	0
519	20241004	110800	48970396	1228	1230	1230	1228	1155
520	20241004	110700	47551746	1231	1231	1231	1231	4
521	20241004	110600	47546822	1231	1231	1231	1231	0
522	20241004	110500	47546822	1231	1231	1231	1231	0
523	20241004	110400	47546822	1231	1231	1231	1231	0
524	20241004	110300	47546822	1231	1231	1231	1231	0
525	20241004	110200	47546822	1231	1231	1231	1231	9
526	20241004	110100	47535743	1231	1231	1231	1231	0
527	20241004	110000	47535743	1231	1231	1231	1231	30
528	20241004	105900	47498813	1231	1231	1231	1231	0
529	20241004	105800	47498813	1231	1231	1231	1231	0
530	20241004	105700	47498813	1231	1231	1231	1231	0
531	20241004	105600	47498813	1231	1231	1231	1231	1
532	20241004	105500	47497582	1230	1230	1230	1230	346
533	20241004	105400	47072002	1230	1230	1230	1230	0
534	20241004	105300	47072002	1230	1230	1230	1230	0
535	20241004	105200	47072002	1230	1230	1230	1230	0
536	20241004	105100	47072002	1230	1230	1230	1230	0
537	20241004	105000	47072002	1230	1230	1230	1230	0
538	20241004	104900	47072002	1230	1229	1230	1229	3005
539	20241004	104800	43376233	1229	1229	1229	1229	619
540	20241004	104700	42615482	1230	1230	1230	1230	0
541	20241004	104600	42615482	1230	1230	1230	1230	20
542	20241004	104500	42590882	1224	1227	1227	1224	141
543	20241004	104400	42418282	1230	1230	1230	1230	0
544	20241004	104300	42418282	1230	1230	1230	1230	0
545	20241004	104200	42418282	1230	1230	1230	1230	0
546	20241004	104100	42418282	1230	1230	1230	1230	0
547	20241004	104000	42418282	1230	1230	1230	1230	3000
548	20241004	103900	38728282	1230	1230	1230	1230	0
549	20241004	103800	38728282	1230	1230	1230	1230	0
550	20241004	103700	38728282	1230	1230	1230	1230	0
551	20241004	103600	38728282	1230	1230	1230	1230	0
552	20241004	103500	38728282	1230	1230	1230	1230	9
553	20241004	103400	38717212	1225	1225	1225	1225	0
554	20241004	103300	38717212	1225	1225	1225	1225	0
555	20241004	103200	38717212	1225	1226	1226	1225	300
556	20241004	103100	38349711	1225	1225	1225	1225	0
557	20241004	103000	38349711	1225	1225	1225	1225	0
558	20241004	102900	38349711	1225	1225	1225	1225	4216
559	20241004	102800	33185111	1225	1227	1227	1225	2500
560	20241004	102700	30121469	1230	1230	1230	1230	0
561	20241004	102600	30121469	1230	1230	1230	1230	0
562	20241004	102500	30121469	1230	1230	1230	1230	0
563	20241004	102400	30121469	1230	1230	1230	1230	0
564	20241004	102300	30121469	1230	1230	1230	1230	0
565	20241004	102200	30121469	1230	1230	1230	1230	0
566	20241004	102100	30121469	1230	1230	1230	1230	0
567	20241004	102000	30121469	1230	1230	1230	1230	5
568	20241004	101900	30115319	1230	1230	1230	1230	1423
569	20241004	101800	28365029	1230	1230	1230	1230	0
570	20241004	101700	28365029	1230	1230	1230	1230	0
571	20241004	101600	28365029	1230	1230	1230	1230	51
572	20241004	101500	28302299	1225	1228	1228	1225	26
573	20241004	101400	28270418	1230	1230	1230	1230	14
574	20241004	101300	28253198	1230	1230	1230	1230	0
575	20241004	101200	28253198	1230	1230	1230	1230	5
576	20241004	101100	28247048	1230	1230	1230	1230	3
577	20241004	101000	28243358	1230	1230	1230	1230	0
578	20241004	100900	28243358	1230	1230	1230	1230	192
579	20241004	100800	28007198	1230	1230	1230	1230	8
580	20241004	100700	27997358	1231	1229	1231	1229	310
581	20241004	100600	27616348	1231	1231	1231	1231	115
582	20241004	100500	27474783	1231	1231	1231	1231	5
583	20241004	100400	27468628	1231	1231	1231	1231	8
584	20241004	100300	27458780	1231	1230	1231	1230	127
585	20241004	100200	27302558	1230	1230	1230	1230	0
586	20241004	100100	27302558	1230	1230	1230	1230	291
587	20241004	100000	26944628	1231	1231	1231	1231	1
588	20241004	095900	26943397	1231	1229	1231	1229	11
589	20241004	095800	26929876	1231	1231	1231	1225	507
590	20241004	095700	26306358	1225	1225	1231	1225	201
591	20241004	095600	26060127	1231	1225	1231	1224	126
592	20241004	095500	25905718	1231	1225	1231	1224	4780
593	20241004	095400	20053787	1231	1231	1231	1231	7
594	20241004	095300	20045170	1225	1225	1225	1225	100
595	20241004	095200	19922670	1225	1225	1225	1225	101
596	20241004	095100	19798945	1232	1232	1232	1232	0
597	20241004	095000	19798945	1232	1232	1232	1232	0
598	20241004	094900	19798945	1232	1232	1232	1232	1
599	20241004	094800	19797713	1232	1224	1232	1224	101
600	20241004	094700	19674081	1232	1224	1232	1224	101
601	20241004	094600	19550449	1232	1232	1232	1232	1
602	20241004	094500	19549217	1224	1224	1232	1224	201
603	20241004	094400	19303185	1224	1224	1224	1224	13
604	20241004	094300	19287273	1232	1232	1232	1232	14
605	20241004	094200	19270025	1232	1224	1232	1224	105
606	20241004	094100	19141489	1224	1225	1225	1224	100
607	20241004	094000	19019037	1232	1227	1232	1226	1782
608	20241004	093900	16833490	1232	1228	1232	1227	136
609	20241004	093800	16666361	1232	1232	1232	1228	111
610	20241004	093700	16530009	1229	1229	1232	1228	211
611	20241004	093600	16270751	1232	1232	1232	1228	110
612	20241004	093500	16135631	1228	1230	1230	1228	100
613	20241004	093400	16012801	1233	1233	1233	1233	0
614	20241004	093300	16012801	1233	1233	1233	1233	0
615	20241004	093200	16012801	1233	1233	1233	1233	66
616	20241004	093100	15931423	1233	1233	1233	1233	0
617	20241004	093000	15931423	1233	1233	1233	1233	0
618	20241004	092900	15931423	1233	1229	1233	1229	16
619	20241004	092800	15911739	1233	1233	1233	1233	0
620	20241004	092700	15911739	1233	1233	1233	1229	20
621	20241004	092600	15887115	1233	1233	1233	1233	5
622	20241004	092500	15880950	1233	1233	1233	1233	106
623	20241004	092400	15750252	1233	1233	1233	1233	0
624	20241004	092300	15750252	1233	1233	1233	1233	135
625	20241004	092200	15583797	1233	1233	1233	1233	705
626	20241004	092100	14714532	1228	1232	1233	1228	783
627	20241004	092000	13749445	1232	1232	1232	1232	15
628	20241004	091900	13730965	1232	1232	1232	1232	1
629	20241004	091800	13729733	1228	1229	1229	1228	1287
630	20241004	091700	12149267	1233	1233	1233	1233	10
631	20241004	091600	12136937	1233	1233	1233	1233	0
632	20241004	091500	12136937	1233	1233	1233	1228	102
633	20241004	091400	12011671	1228	1228	1233	1228	693
634	20241004	091300	11159746	1228	1231	1231	1228	577
635	20241004	091200	10451097	1225	1225	1225	1225	0
636	20241004	091100	10451097	1225	1233	1233	1225	800
637	20241004	091000	9470297	1233	1233	1233	1233	0
638	20241004	090900	9470297	1233	1225	1233	1224	15
639	20241004	090800	9451923	1233	1225	1233	1225	506
640	20241004	090700	8832025	1225	1226	1226	1225	2054
641	20241004	090600	6315873	1226	1233	1233	1226	69
642	20241004	090500	6230992	1233	1233	1233	1233	30
643	20241004	090400	6194002	1234	1234	1234	1234	10
644	20241004	090300	6181662	1234	1234	1234	1234	36
645	20241004	090200	6137238	1242	1242	1242	1242	0
646	20241004	090100	6137238	1242	1242	1242	1242	5
647	20241004	090000	6131028	1242	1220	1242	1220	5025