KissMeData/074430/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	195200	374120427	1235	1235	1235	1235	4980
3	20241015	195100	374120427	1235	1235	1235	1235	0
4	20241015	195000	374120427	1235	1235	1235	1235	0
5	20241015	194900	374120427	1235	1235	1235	1235	0
6	20241015	194800	374120427	1235	1235	1235	1235	0
7	20241015	194700	374120427	1235	1235	1235	1235	0
8	20241015	194600	374120427	1235	1235	1235	1235	0
9	20241015	194500	374120427	1235	1235	1235	1235	0
10	20241015	194400	374120427	1235	1235	1235	1235	0
11	20241015	194300	374120427	1235	1235	1235	1235	0
12	20241015	194200	374120427	1235	1235	1235	1235	0
13	20241015	194100	374120427	1235	1235	1235	1235	0
14	20241015	194000	374120427	1235	1235	1235	1235	0
15	20241015	193900	374120427	1235	1235	1235	1235	0
16	20241015	193800	374120427	1235	1235	1235	1235	0
17	20241015	193700	374120427	1235	1235	1235	1235	0
18	20241015	193600	374120427	1235	1235	1235	1235	0
19	20241015	193500	374120427	1235	1235	1235	1235	0
20	20241015	193400	374120427	1235	1235	1235	1235	0
21	20241015	193300	374120427	1235	1235	1235	1235	0
22	20241015	193200	374120427	1235	1235	1235	1235	0
23	20241015	193100	374120427	1235	1235	1235	1235	0
24	20241015	193000	374120427	1235	1235	1235	1235	0
25	20241015	192900	374120427	1235	1235	1235	1235	0
26	20241015	192800	374120427	1235	1235	1235	1235	0
27	20241015	192700	374120427	1235	1235	1235	1235	0
28	20241015	192600	374120427	1235	1235	1235	1235	0
29	20241015	192500	374120427	1235	1235	1235	1235	0
30	20241015	192400	374120427	1235	1235	1235	1235	0
31	20241015	192300	374120427	1235	1235	1235	1235	0
32	20241015	192200	374120427	1235	1235	1235	1235	4980
33	20241015	192100	374120427	1235	1235	1235	1235	0
34	20241015	192000	374120427	1235	1235	1235	1235	0
35	20241015	191900	374120427	1235	1235	1235	1235	0
36	20241015	191800	374120427	1235	1235	1235	1235	0
37	20241015	191700	374120427	1235	1235	1235	1235	0
38	20241015	191600	374120427	1235	1235	1235	1235	0
39	20241015	191500	374120427	1235	1235	1235	1235	0
40	20241015	191400	374120427	1235	1235	1235	1235	0
41	20241015	191300	374120427	1235	1235	1235	1235	0
42	20241015	191200	374120427	1235	1235	1235	1235	0
43	20241015	191100	374120427	1235	1235	1235	1235	0
44	20241015	191000	374120427	1235	1235	1235	1235	0
45	20241015	190900	374120427	1235	1235	1235	1235	0
46	20241015	190800	374120427	1235	1235	1235	1235	0
47	20241015	190700	374120427	1235	1235	1235	1235	0
48	20241015	190600	374120427	1235	1235	1235	1235	0
49	20241015	190500	374120427	1235	1235	1235	1235	0
50	20241015	190400	374120427	1235	1235	1235	1235	0
51	20241015	190300	374120427	1235	1235	1235	1235	0
52	20241015	190200	374120427	1235	1235	1235	1235	0
53	20241015	190100	374120427	1235	1235	1235	1235	0
54	20241015	190000	374120427	1235	1235	1235	1235	0
55	20241015	185900	374120427	1235	1235	1235	1235	0
56	20241015	185800	374120427	1235	1235	1235	1235	0
57	20241015	185700	374120427	1235	1235	1235	1235	0
58	20241015	185600	374120427	1235	1235	1235	1235	0
59	20241015	185500	374120427	1235	1235	1235	1235	0
60	20241015	185400	374120427	1235	1235	1235	1235	0
61	20241015	185300	374120427	1235	1235	1235	1235	0
62	20241015	185200	374120427	1235	1235	1235	1235	4980
63	20241015	185100	374120427	1235	1235	1235	1235	0
64	20241015	185000	374120427	1235	1235	1235	1235	0
65	20241015	184900	374120427	1235	1235	1235	1235	0
66	20241015	184800	374120427	1235	1235	1235	1235	0
67	20241015	184700	374120427	1235	1235	1235	1235	0
68	20241015	184600	374120427	1235	1235	1235	1235	0
69	20241015	184500	374120427	1235	1235	1235	1235	0
70	20241015	184400	374120427	1235	1235	1235	1235	0
71	20241015	184300	374120427	1235	1235	1235	1235	0
72	20241015	184200	374120427	1235	1235	1235	1235	0
73	20241015	184100	374120427	1235	1235	1235	1235	0
74	20241015	184000	374120427	1235	1235	1235	1235	0
75	20241015	183900	374120427	1235	1235	1235	1235	0
76	20241015	183800	374120427	1235	1235	1235	1235	0
77	20241015	183700	374120427	1235	1235	1235	1235	0
78	20241015	183600	374120427	1235	1235	1235	1235	0
79	20241015	183500	374120427	1235	1235	1235	1235	0
80	20241015	183400	374120427	1235	1235	1235	1235	0
81	20241015	183300	374120427	1235	1235	1235	1235	0
82	20241015	183200	374120427	1235	1235	1235	1235	0
83	20241015	183100	374120427	1235	1235	1235	1235	0
84	20241015	183000	374120427	1235	1235	1235	1235	0
85	20241015	182900	374120427	1235	1235	1235	1235	0
86	20241015	182800	374120427	1235	1235	1235	1235	0
87	20241015	182700	374120427	1235	1235	1235	1235	0
88	20241015	182600	374120427	1235	1235	1235	1235	0
89	20241015	182500	374120427	1235	1235	1235	1235	0
90	20241015	182400	374120427	1235	1235	1235	1235	0
91	20241015	182300	374120427	1235	1235	1235	1235	0
92	20241015	182200	374120427	1235	1235	1235	1235	4980
93	20241015	182100	374120427	1235	1235	1235	1235	0
94	20241015	182000	374120427	1235	1235	1235	1235	0
95	20241015	181900	374120427	1235	1235	1235	1235	0
96	20241015	181800	374120427	1235	1235	1235	1235	0
97	20241015	181700	374120427	1235	1235	1235	1235	0
98	20241015	181600	374120427	1235	1235	1235	1235	0
99	20241015	181500	374120427	1235	1235	1235	1235	0
100	20241015	181400	374120427	1235	1235	1235	1235	0
101	20241015	181300	374120427	1235	1235	1235	1235	0
102	20241015	181200	374120427	1235	1235	1235	1235	0
103	20241015	181100	374120427	1235	1235	1235	1235	0
104	20241015	181000	374120427	1235	1235	1235	1235	0
105	20241015	180900	374120427	1235	1235	1235	1235	0
106	20241015	180800	374120427	1235	1235	1235	1235	0
107	20241015	180700	374120427	1235	1235	1235	1235	0
108	20241015	180600	374120427	1235	1235	1235	1235	0
109	20241015	180500	374120427	1235	1235	1235	1235	0
110	20241015	180400	374120427	1235	1235	1235	1235	0
111	20241015	180300	374120427	1235	1235	1235	1235	0
112	20241015	180200	374120427	1235	1235	1235	1235	0
113	20241015	180100	374120427	1235	1235	1235	1235	0
114	20241015	180000	374120427	1235	1235	1235	1235	0
115	20241015	175900	374120427	1235	1235	1235	1235	0
116	20241015	175800	374120427	1235	1235	1235	1235	0
117	20241015	175700	374120427	1235	1235	1235	1235	0
118	20241015	175600	374120427	1235	1235	1235	1235	0
119	20241015	175500	374120427	1235	1235	1235	1235	0
120	20241015	175400	374120427	1235	1235	1235	1235	0
121	20241015	175300	374120427	1235	1235	1235	1235	0
122	20241015	175200	374120427	1235	1235	1235	1235	4980
123	20241015	175100	374120427	1235	1235	1235	1235	0
124	20241015	175000	374120427	1235	1235	1235	1235	0
125	20241015	174900	374120427	1235	1235	1235	1235	0
126	20241015	174800	374120427	1235	1235	1235	1235	0
127	20241015	174700	374120427	1235	1235	1235	1235	0
128	20241015	174600	374120427	1235	1235	1235	1235	0
129	20241015	174500	374120427	1235	1235	1235	1235	0
130	20241015	174400	374120427	1235	1235	1235	1235	0
131	20241015	174300	374120427	1235	1235	1235	1235	0
132	20241015	174200	374120427	1235	1235	1235	1235	0
133	20241015	174100	374120427	1235	1235	1235	1235	0
134	20241015	174000	374120427	1235	1235	1235	1235	0
135	20241015	173900	374120427	1235	1235	1235	1235	0
136	20241015	173800	374120427	1235	1235	1235	1235	0
137	20241015	173700	374120427	1235	1235	1235	1235	0
138	20241015	173600	374120427	1235	1235	1235	1235	0
139	20241015	173500	374120427	1235	1235	1235	1235	0
140	20241015	173400	374120427	1235	1235	1235	1235	0
141	20241015	173300	374120427	1235	1235	1235	1235	0
142	20241015	173200	374120427	1235	1235	1235	1235	0
143	20241015	173100	374120427	1235	1235	1235	1235	0
144	20241015	173000	374120427	1235	1235	1235	1235	0
145	20241015	172900	374120427	1235	1235	1235	1235	0
146	20241015	172800	374120427	1235	1235	1235	1235	0
147	20241015	172700	374120427	1235	1235	1235	1235	0
148	20241015	172600	374120427	1235	1235	1235	1235	0
149	20241015	172500	374120427	1235	1235	1235	1235	0
150	20241015	172400	374120427	1235	1235	1235	1235	0
151	20241015	172300	374120427	1235	1235	1235	1235	0
152	20241015	172200	374120427	1235	1235	1235	1235	4980
153	20241015	172100	374120427	1235	1235	1235	1235	0
154	20241015	172000	374120427	1235	1235	1235	1235	0
155	20241015	171900	374120427	1235	1235	1235	1235	0
156	20241015	171800	374120427	1235	1235	1235	1235	0
157	20241015	171700	374120427	1235	1235	1235	1235	0
158	20241015	171600	374120427	1235	1235	1235	1235	0
159	20241015	171500	374120427	1235	1235	1235	1235	0
160	20241015	171400	374120427	1235	1235	1235	1235	0
161	20241015	171300	374120427	1235	1235	1235	1235	0
162	20241015	171200	374120427	1235	1235	1235	1235	0
163	20241015	171100	374120427	1235	1235	1235	1235	0
164	20241015	171000	374120427	1235	1235	1235	1235	0
165	20241015	170900	374120427	1235	1235	1235	1235	0
166	20241015	170800	374120427	1235	1235	1235	1235	0
167	20241015	170700	374120427	1235	1235	1235	1235	0
168	20241015	170600	374120427	1235	1235	1235	1235	0
169	20241015	170500	374120427	1235	1235	1235	1235	0
170	20241015	170400	374120427	1235	1235	1235	1235	0
171	20241015	170300	374120427	1235	1235	1235	1235	0
172	20241015	170200	374120427	1235	1235	1235	1235	0
173	20241015	170100	374120427	1235	1235	1235	1235	0
174	20241015	170000	374120427	1235	1235	1235	1235	0
175	20241015	165900	374120427	1235	1235	1235	1235	0
176	20241015	165800	374120427	1235	1235	1235	1235	0
177	20241015	165700	374120427	1235	1235	1235	1235	0
178	20241015	165600	374120427	1235	1235	1235	1235	0
179	20241015	165500	374120427	1235	1235	1235	1235	0
180	20241015	165400	374120427	1235	1235	1235	1235	0
181	20241015	165300	374120427	1235	1235	1235	1235	0
182	20241015	165200	374120427	1235	1235	1235	1235	4980
183	20241015	165100	374120427	1235	1235	1235	1235	0
184	20241015	165000	374120427	1235	1235	1235	1235	0
185	20241015	164900	374120427	1235	1235	1235	1235	0
186	20241015	164800	374120427	1235	1235	1235	1235	0
187	20241015	164700	374120427	1235	1235	1235	1235	0
188	20241015	164600	374120427	1235	1235	1235	1235	0
189	20241015	164500	374120427	1235	1235	1235	1235	0
190	20241015	164400	374120427	1235	1235	1235	1235	0
191	20241015	164300	374120427	1235	1235	1235	1235	0
192	20241015	164200	374120427	1235	1235	1235	1235	0
193	20241015	164100	374120427	1235	1235	1235	1235	0
194	20241015	164000	374120427	1235	1235	1235	1235	0
195	20241015	163900	374120427	1235	1235	1235	1235	0
196	20241015	163800	374120427	1235	1235	1235	1235	0
197	20241015	163700	374120427	1235	1235	1235	1235	0
198	20241015	163600	374120427	1235	1235	1235	1235	0
199	20241015	163500	374120427	1235	1235	1235	1235	0
200	20241015	163400	374120427	1235	1235	1235	1235	0
201	20241015	163300	374120427	1235	1235	1235	1235	0
202	20241015	163200	374120427	1235	1235	1235	1235	0
203	20241015	163100	374120427	1235	1235	1235	1235	0
204	20241015	163000	374120427	1235	1235	1235	1235	0
205	20241015	162900	374120427	1235	1235	1235	1235	0
206	20241015	162800	374120427	1235	1235	1235	1235	0
207	20241015	162700	374120427	1235	1235	1235	1235	0
208	20241015	162600	374120427	1235	1235	1235	1235	0
209	20241015	162500	374120427	1235	1235	1235	1235	0
210	20241015	162400	374120427	1235	1235	1235	1235	0
211	20241015	162300	374120427	1235	1235	1235	1235	0
212	20241015	162200	374120427	1235	1235	1235	1235	4980
213	20241015	162100	374120427	1235	1235	1235	1235	0
214	20241015	162000	374120427	1235	1235	1235	1235	0
215	20241015	161900	374120427	1235	1235	1235	1235	0
216	20241015	161800	374120427	1235	1235	1235	1235	0
217	20241015	161700	374120427	1235	1235	1235	1235	0
218	20241015	161600	374120427	1235	1235	1235	1235	0
219	20241015	161500	374120427	1235	1235	1235	1235	0
220	20241015	161400	374120427	1235	1235	1235	1235	0
221	20241015	161300	374120427	1235	1235	1235	1235	0
222	20241015	161200	374120427	1235	1235	1235	1235	0
223	20241015	161100	374120427	1235	1235	1235	1235	0
224	20241015	161000	374120427	1235	1235	1235	1235	0
225	20241015	160900	374120427	1235	1235	1235	1235	0
226	20241015	160800	374120427	1235	1235	1235	1235	0
227	20241015	160700	374120427	1235	1235	1235	1235	0
228	20241015	160600	374120427	1235	1235	1235	1235	0
229	20241015	160500	374120427	1235	1235	1235	1235	0
230	20241015	160400	374120427	1235	1235	1235	1235	0
231	20241015	160300	374120427	1235	1235	1235	1235	0
232	20241015	160200	374120427	1235	1235	1235	1235	0
233	20241015	160100	374120427	1235	1235	1235	1235	0
234	20241015	160000	374120427	1235	1235	1235	1235	0
235	20241015	155900	374120427	1235	1235	1235	1235	0
236	20241015	155800	374120427	1235	1235	1235	1235	0
237	20241015	155700	374120427	1235	1235	1235	1235	0
238	20241015	155600	374120427	1235	1235	1235	1235	0
239	20241015	155500	374120427	1235	1235	1235	1235	0
240	20241015	155400	374120427	1235	1235	1235	1235	0
241	20241015	155300	374120427	1235	1235	1235	1235	0
242	20241015	155200	374120427	1235	1235	1235	1235	4980
243	20241015	155100	374120427	1235	1235	1235	1235	0
244	20241015	155000	374120427	1235	1235	1235	1235	0
245	20241015	154900	374120427	1235	1235	1235	1235	0
246	20241015	154800	374120427	1235	1235	1235	1235	0
247	20241015	154700	374120427	1235	1235	1235	1235	0
248	20241015	154600	374120427	1235	1235	1235	1235	0
249	20241015	154500	374120427	1235	1235	1235	1235	0
250	20241015	154400	374120427	1235	1235	1235	1235	0
251	20241015	154300	374120427	1235	1235	1235	1235	0
252	20241015	154200	374120427	1235	1235	1235	1235	0
253	20241015	154100	374120427	1235	1235	1235	1235	0
254	20241015	154000	374120427	1235	1235	1235	1235	0
255	20241015	153900	374120427	1235	1235	1235	1235	0
256	20241015	153800	374120427	1235	1235	1235	1235	0
257	20241015	153700	374120427	1235	1235	1235	1235	0
258	20241015	153600	374120427	1235	1235	1235	1235	0
259	20241015	153500	374120427	1235	1235	1235	1235	0
260	20241015	153400	374120427	1235	1235	1235	1235	0
261	20241015	153300	374120427	1235	1235	1235	1235	0
262	20241015	153200	374120427	1235	1235	1235	1235	0
263	20241015	153100	374120427	1235	1235	1235	1235	0
264	20241015	153000	374120427	1235	1235	1235	1235	4980
265	20241015	152900	367970127	1238	1238	1238	1238	0
266	20241015	152800	367970127	1238	1238	1238	1238	0
267	20241015	152700	367970127	1238	1238	1238	1238	0
268	20241015	152600	367970127	1238	1238	1238	1238	0
269	20241015	152500	367970127	1238	1238	1238	1238	0
270	20241015	152400	367970127	1238	1238	1238	1238	0
271	20241015	152300	367970127	1238	1238	1238	1238	0
272	20241015	152200	367970127	1238	1238	1238	1238	0
273	20241015	152100	367970127	1238	1238	1238	1238	0
274	20241015	152000	367970127	1238	1238	1238	1238	0
275	20241015	151900	367970127	1238	1238	1238	1238	37
276	20241015	151800	367924321	1238	1238	1238	1238	500
277	20241015	151700	367305321	1238	1238	1238	1238	0
278	20241015	151600	367305321	1238	1238	1238	1238	406
279	20241015	151500	366802693	1238	1238	1238	1238	3296
280	20241015	151400	362722245	1238	1238	1238	1238	0
281	20241015	151300	362722245	1238	1239	1239	1238	3314
282	20241015	151200	358619508	1238	1238	1238	1238	747
283	20241015	151100	357694722	1238	1238	1238	1238	1
284	20241015	151000	357693484	1235	1235	1235	1235	1000
285	20241015	150900	356458484	1233	1233	1233	1233	2614
286	20241015	150800	353235422	1232	1232	1232	1232	350
287	20241015	150700	352804222	1232	1232	1232	1232	0
288	20241015	150600	352804222	1232	1232	1232	1232	0
289	20241015	150500	352804222	1232	1232	1232	1232	570
290	20241015	150400	352101982	1232	1232	1232	1232	0
291	20241015	150300	352101982	1232	1232	1232	1230	8
292	20241015	150200	352092128	1230	1232	1232	1230	3121
293	20241015	150100	348249478	1232	1231	1232	1231	702
294	20241015	150000	347385226	1232	1232	1232	1232	0
295	20241015	145900	347385226	1232	1232	1232	1232	4
296	20241015	145800	347380298	1232	1231	1232	1231	2986
297	20241015	145700	343704531	1231	1231	1231	1231	0
298	20241015	145600	343704531	1231	1232	1232	1231	52
299	20241015	145500	343640494	1232	1232	1232	1232	1218
300	20241015	145400	342139918	1232	1232	1232	1232	0
301	20241015	145300	342139918	1232	1232	1232	1232	1903
302	20241015	145200	339795422	1232	1232	1232	1232	0
303	20241015	145100	339795422	1232	1232	1232	1232	0
304	20241015	145000	339795422	1232	1231	1232	1231	62
305	20241015	144900	339719068	1231	1231	1232	1231	2990
306	20241015	144800	336038224	1230	1230	1230	1230	0
307	20241015	144700	336038224	1230	1230	1231	1230	2753
308	20241015	144600	332652033	1231	1231	1231	1231	0
309	20241015	144500	332652033	1231	1231	1231	1231	0
310	20241015	144400	332652033	1231	1230	1231	1230	5000
311	20241015	144300	326497351	1231	1231	1231	1231	0
312	20241015	144200	326497351	1231	1231	1231	1231	0
313	20241015	144100	326497351	1231	1231	1231	1231	228
314	20241015	144000	326216683	1231	1231	1231	1231	772
315	20241015	143900	325266351	1231	1231	1231	1231	0
316	20241015	143800	325266351	1231	1231	1231	1231	0
317	20241015	143700	325266351	1231	1231	1231	1231	0
318	20241015	143600	325266351	1231	1231	1231	1231	177
319	20241015	143500	325048464	1231	1231	1231	1231	2
320	20241015	143400	325046002	1231	1231	1231	1231	0
321	20241015	143300	325046002	1231	1231	1231	1231	3
322	20241015	143200	325042309	1227	1227	1227	1227	0
323	20241015	143100	325042309	1227	1227	1227	1227	0
324	20241015	143000	325042309	1227	1228	1228	1227	1095
325	20241015	142900	323698722	1227	1227	1227	1227	0
326	20241015	142800	323698722	1227	1227	1227	1227	0
327	20241015	142700	323698722	1227	1227	1227	1227	534
328	20241015	142600	323043504	1232	1232	1232	1232	0
329	20241015	142500	323043504	1232	1232	1232	1232	0
330	20241015	142400	323043504	1232	1227	1232	1227	5
331	20241015	142300	323037349	1233	1232	1233	1232	10
332	20241015	142200	323025021	1227	1227	1227	1227	0
333	20241015	142100	323025021	1227	1229	1229	1227	2348
334	20241015	142000	320143529	1233	1233	1233	1233	2
335	20241015	141900	320141063	1228	1230	1230	1228	1950
336	20241015	141800	317744178	1230	1230	1230	1230	32
337	20241015	141700	317704818	1230	1230	1230	1230	0
338	20241015	141600	317704818	1230	1230	1230	1230	1800
339	20241015	141500	315490818	1230	1231	1231	1230	1359
340	20241015	141400	313818014	1232	1231	1232	1231	95
341	20241015	141300	313700989	1232	1232	1232	1232	150
342	20241015	141200	313516189	1236	1236	1236	1236	0
343	20241015	141100	313516189	1236	1236	1236	1236	3
344	20241015	141000	313512481	1231	1231	1231	1231	0
345	20241015	140900	313512481	1231	1231	1231	1231	0
346	20241015	140800	313512481	1231	1231	1231	1231	162
347	20241015	140700	313313059	1231	1231	1231	1231	0
348	20241015	140600	313313059	1231	1231	1231	1231	0
349	20241015	140500	313313059	1231	1231	1231	1231	2762
350	20241015	140400	309913037	1239	1239	1239	1239	0
351	20241015	140300	309913037	1239	1239	1239	1239	0
352	20241015	140200	309913037	1239	1239	1239	1239	0
353	20241015	140100	309913037	1239	1239	1239	1239	78
354	20241015	140000	309816395	1239	1239	1239	1239	0
355	20241015	135900	309816395	1239	1239	1239	1239	0
356	20241015	135800	309816395	1239	1239	1239	1239	0
357	20241015	135700	309816395	1239	1239	1239	1239	10
358	20241015	135600	309804005	1240	1240	1240	1240	0
359	20241015	135500	309804005	1240	1240	1240	1240	0
360	20241015	135400	309804005	1240	1240	1240	1240	40
361	20241015	135300	309754405	1231	1232	1232	1231	125
362	20241015	135200	309600406	1232	1232	1232	1232	0
363	20241015	135100	309600406	1232	1232	1232	1232	0
364	20241015	135000	309600406	1232	1232	1232	1232	1114
365	20241015	134900	308227958	1232	1232	1232	1232	0
366	20241015	134800	308227958	1232	1233	1233	1232	1333
367	20241015	134700	306585206	1233	1233	1233	1233	0
368	20241015	134600	306585206	1233	1233	1233	1233	0
369	20241015	134500	306585206	1233	1233	1233	1233	0
370	20241015	134400	306585206	1233	1233	1233	1233	0
371	20241015	134300	306585206	1233	1233	1233	1233	0
372	20241015	134200	306585206	1233	1233	1233	1233	0
373	20241015	134100	306585206	1233	1234	1234	1233	790
374	20241015	134000	305610546	1234	1234	1234	1234	0
375	20241015	133900	305610546	1234	1234	1234	1234	0
376	20241015	133800	305610546	1234	1234	1234	1234	0
377	20241015	133700	305610546	1234	1234	1234	1234	457
378	20241015	133600	305046608	1235	1240	1240	1235	2248
379	20241015	133500	302270308	1235	1235	1235	1235	100
380	20241015	133400	302146808	1240	1240	1240	1240	509
381	20241015	133300	301515648	1242	1242	1242	1242	0
382	20241015	133200	301515648	1242	1242	1242	1242	0
383	20241015	133100	301515648	1242	1242	1242	1242	3
384	20241015	133000	301511922	1235	1235	1235	1235	0
385	20241015	132900	301511922	1235	1235	1235	1235	100
386	20241015	132800	301388422	1235	1235	1235	1235	0
387	20241015	132700	301388422	1235	1236	1236	1235	2602
388	20241015	132600	298174819	1242	1242	1242	1242	0
389	20241015	132500	298174819	1242	1242	1242	1242	0
390	20241015	132400	298174819	1242	1238	1242	1238	2
391	20241015	132300	298172339	1243	1243	1243	1243	0
392	20241015	132200	298172339	1243	1242	1243	1242	20
393	20241015	132100	298147480	1243	1243	1243	1243	1
394	20241015	132000	298146237	1244	1244	1244	1244	0
395	20241015	131900	298146237	1244	1244	1244	1244	0
396	20241015	131800	298146237	1244	1244	1244	1244	0
397	20241015	131700	298146237	1244	1241	1244	1241	10000
398	20241015	131600	285706869	1241	1240	1241	1240	2
399	20241015	131500	285704388	1236	1236	1236	1236	216
400	20241015	131400	285437412	1244	1244	1244	1244	0
401	20241015	131300	285437412	1244	1244	1244	1244	1
402	20241015	131200	285436168	1236	1236	1236	1236	269
403	20241015	131100	285103684	1244	1244	1244	1244	0
404	20241015	131000	285103684	1244	1236	1244	1236	256
405	20241015	130900	284787234	1234	1235	1235	1234	817
406	20241015	130800	283778680	1235	1235	1235	1235	424
407	20241015	130700	283255040	1235	1235	1235	1235	0
408	20241015	130600	283255040	1235	1233	1235	1233	1153
409	20241015	130500	281832391	1233	1233	1233	1233	0
410	20241015	130400	281832391	1233	1236	1236	1233	363
411	20241015	130300	281383759	1233	1233	1233	1233	0
412	20241015	130200	281383759	1233	1233	1233	1233	0
413	20241015	130100	281383759	1233	1233	1233	1233	0
414	20241015	130000	281383759	1233	1235	1235	1233	3041
415	20241015	125900	277629836	1236	1236	1236	1236	0
416	20241015	125800	277629836	1236	1236	1236	1236	504
417	20241015	125700	277006892	1237	1237	1237	1237	0
418	20241015	125600	277006892	1237	1237	1237	1237	1
419	20241015	125500	277005655	1237	1237	1237	1237	129
420	20241015	125400	276846082	1244	1244	1244	1244	0
421	20241015	125300	276846082	1244	1244	1244	1244	1
422	20241015	125200	276844838	1237	1237	1237	1237	0
423	20241015	125100	276844838	1237	1237	1237	1237	0
424	20241015	125000	276844838	1237	1237	1237	1237	0
425	20241015	124900	276844838	1237	1237	1237	1237	0
426	20241015	124800	276844838	1237	1237	1237	1237	1100
427	20241015	124700	275484138	1244	1244	1244	1244	0
428	20241015	124600	275484138	1244	1244	1244	1244	0
429	20241015	124500	275484138	1244	1244	1244	1244	0
430	20241015	124400	275484138	1244	1244	1244	1244	1
431	20241015	124300	275482894	1238	1237	1238	1237	40
432	20241015	124200	275433375	1244	1244	1244	1244	0
433	20241015	124100	275433375	1244	1244	1244	1244	122
434	20241015	124000	275281607	1244	1244	1244	1244	13
435	20241015	123900	275265435	1244	1244	1244	1244	10
436	20241015	123800	275252995	1244	1238	1244	1238	105
437	20241015	123700	275122975	1238	1238	1238	1238	100
438	20241015	123600	274999175	1238	1238	1238	1238	1000
439	20241015	123500	273761175	1246	1240	1246	1240	1509
440	20241015	123400	271884445	1240	1240	1240	1240	0
441	20241015	123300	271884445	1240	1240	1240	1240	0
442	20241015	123200	271884445	1240	1240	1240	1240	0
443	20241015	123100	271884445	1240	1240	1240	1240	0
444	20241015	123000	271884445	1240	1240	1240	1240	0
445	20241015	122900	271884445	1240	1240	1240	1240	0
446	20241015	122800	271884445	1240	1240	1240	1240	200
447	20241015	122700	271636445	1240	1240	1240	1240	1
448	20241015	122600	271635205	1236	1236	1236	1236	1030
449	20241015	122500	270362125	1236	1236	1236	1236	9
450	20241015	122400	270351001	1236	1236	1236	1236	0
451	20241015	122300	270351001	1236	1238	1238	1236	428
452	20241015	122200	269821554	1240	1240	1240	1240	80
453	20241015	122100	269722354	1238	1238	1238	1238	546
454	20241015	122000	269046406	1238	1238	1238	1238	0
455	20241015	121900	269046406	1238	1238	1238	1238	6
456	20241015	121800	269038978	1238	1238	1238	1238	0
457	20241015	121700	269038978	1238	1238	1238	1238	31
458	20241015	121600	269000600	1240	1240	1240	1240	0
459	20241015	121500	269000600	1240	1240	1240	1240	0
460	20241015	121400	269000600	1240	1237	1240	1237	105
461	20241015	121300	268870712	1240	1240	1240	1240	0
462	20241015	121200	268870712	1240	1240	1240	1240	0
463	20241015	121100	268870712	1240	1240	1240	1240	0
464	20241015	121000	268870712	1240	1240	1240	1240	0
465	20241015	120900	268870712	1240	1240	1240	1240	0
466	20241015	120800	268870712	1240	1240	1240	1240	0
467	20241015	120700	268870712	1240	1240	1240	1240	0
468	20241015	120600	268870712	1240	1240	1240	1240	157
469	20241015	120500	268676032	1240	1240	1240	1240	56
470	20241015	120400	268606592	1240	1242	1242	1240	140
471	20241015	120300	268432912	1242	1242	1242	1242	0
472	20241015	120200	268432912	1242	1242	1242	1242	1727
473	20241015	120100	266287978	1242	1242	1242	1242	999
474	20241015	120000	265047220	1242	1242	1242	1242	0
475	20241015	115900	265047220	1242	1241	1242	1241	30
476	20241015	115800	265009965	1242	1236	1242	1236	1983
477	20241015	115700	262552769	1235	1235	1235	1235	447
478	20241015	115600	262000724	1235	1235	1235	1235	0
479	20241015	115500	262000724	1235	1234	1235	1234	4
480	20241015	115400	261995785	1233	1233	1233	1233	0
481	20241015	115300	261995785	1233	1233	1233	1233	0
482	20241015	115200	261995785	1233	1233	1233	1233	0
483	20241015	115100	261995785	1233	1233	1233	1233	10
484	20241015	115000	261983455	1233	1233	1233	1233	0
485	20241015	114900	261983455	1233	1233	1233	1233	0
486	20241015	114800	261983455	1233	1233	1233	1233	1205
487	20241015	114700	260497690	1235	1235	1235	1235	0
488	20241015	114600	260497690	1235	1235	1235	1235	0
489	20241015	114500	260497690	1235	1235	1235	1235	0
490	20241015	114400	260497690	1235	1235	1235	1235	0
491	20241015	114300	260497690	1235	1235	1235	1235	0
492	20241015	114200	260497690	1235	1235	1235	1235	0
493	20241015	114100	260497690	1235	1235	1235	1235	0
494	20241015	114000	260497690	1235	1234	1235	1234	1536
495	20241015	113900	258602176	1234	1234	1234	1234	58
496	20241015	113800	258530604	1232	1232	1232	1232	30
497	20241015	113700	258493644	1231	1231	1231	1231	0
498	20241015	113600	258493644	1231	1231	1231	1231	0
499	20241015	113500	258493644	1231	1231	1231	1231	0
500	20241015	113400	258493644	1231	1231	1231	1231	0
501	20241015	113300	258493644	1231	1231	1231	1231	821
502	20241015	113200	257482993	1230	1230	1230	1230	1
503	20241015	113100	257481763	1230	1230	1230	1230	0
504	20241015	113000	257481763	1230	1230	1230	1230	0
505	20241015	112900	257481763	1230	1230	1230	1230	250
506	20241015	112800	257174263	1230	1230	1230	1230	0
507	20241015	112700	257174263	1230	1230	1230	1230	0
508	20241015	112600	257174263	1230	1233	1234	1230	674
509	20241015	112500	256345144	1230	1230	1230	1230	0
510	20241015	112400	256345144	1230	1230	1230	1230	250
511	20241015	112300	256037644	1230	1231	1231	1230	2913
512	20241015	112200	252454263	1231	1231	1231	1231	0
513	20241015	112100	252454263	1231	1231	1234	1231	1118
514	20241015	112000	251076787	1234	1234	1234	1231	3
515	20241015	111900	251073088	1231	1231	1231	1231	1
516	20241015	111800	251071857	1234	1234	1234	1234	2
517	20241015	111700	251069389	1230	1230	1230	1230	0
518	20241015	111600	251069389	1230	1230	1230	1230	0
519	20241015	111500	251069389	1230	1230	1230	1230	305
520	20241015	111400	250694239	1230	1231	1231	1230	2685
521	20241015	111300	247389047	1234	1234	1234	1234	30
522	20241015	111200	247352027	1231	1231	1231	1231	808
523	20241015	111100	246357379	1231	1231	1231	1231	0
524	20241015	111000	246357379	1231	1231	1231	1231	248
525	20241015	110900	246052091	1235	1235	1235	1235	1
526	20241015	110800	246050856	1231	1236	1236	1231	641
527	20241015	110700	245261085	1236	1231	1236	1231	707
528	20241015	110600	244390763	1237	1237	1237	1237	0
529	20241015	110500	244390763	1237	1231	1237	1231	494
530	20241015	110400	243782643	1238	1238	1238	1238	0
531	20241015	110300	243782643	1238	1231	1238	1231	3
532	20241015	110200	243778943	1239	1239	1239	1239	0
533	20241015	110100	243778943	1239	1239	1239	1239	0
534	20241015	110000	243778943	1239	1239	1239	1239	182
535	20241015	105900	243553445	1239	1239	1239	1239	0
536	20241015	105800	243553445	1239	1239	1239	1239	40
537	20241015	105700	243503885	1241	1238	1241	1238	110
538	20241015	105600	243367655	1230	1230	1230	1230	111
539	20241015	105500	243231125	1230	1231	1231	1230	99
540	20241015	105400	243109275	1241	1241	1241	1241	0
541	20241015	105300	243109275	1241	1241	1241	1241	0
542	20241015	105200	243109275	1241	1241	1241	1241	0
543	20241015	105100	243109275	1241	1241	1241	1241	18
544	20241015	105000	243086937	1241	1241	1241	1241	0
545	20241015	104900	243086937	1241	1241	1241	1241	0
546	20241015	104800	243086937	1241	1241	1241	1241	1
547	20241015	104700	243085696	1230	1240	1241	1230	2071
548	20241015	104600	240535978	1241	1241	1241	1241	0
549	20241015	104500	240535978	1241	1241	1241	1241	0
550	20241015	104400	240535978	1241	1241	1241	1241	0
551	20241015	104300	240535978	1241	1233	1241	1232	129
552	20241015	104200	240376959	1235	1237	1243	1235	414
553	20241015	104100	239864787	1237	1237	1237	1237	0
554	20241015	104000	239864787	1237	1235	1237	1235	10
555	20241015	103900	239852430	1235	1235	1235	1235	250
556	20241015	103800	239543680	1235	1235	1235	1235	1
557	20241015	103700	239542445	1235	1235	1235	1235	80
558	20241015	103600	239443645	1235	1231	1235	1231	4
559	20241015	103500	239438709	1237	1237	1237	1237	0
560	20241015	103400	239438709	1237	1237	1237	1237	0
561	20241015	103300	239438709	1237	1235	1237	1230	9376
562	20241015	103200	227893026	1235	1236	1236	1235	6
563	20241015	103100	227885611	1236	1236	1236	1236	0
564	20241015	103000	227885611	1236	1236	1236	1236	3
565	20241015	102900	227881903	1237	1235	1237	1235	101
566	20241015	102800	227757166	1236	1237	1237	1235	1443
567	20241015	102700	225973569	1238	1238	1238	1238	183
568	20241015	102600	225747015	1238	1238	1238	1238	8
569	20241015	102500	225737111	1239	1239	1243	1238	682
570	20241015	102400	224892242	1239	1239	1239	1239	70
571	20241015	102300	224805512	1243	1243	1243	1243	0
572	20241015	102200	224805512	1243	1243	1243	1243	0
573	20241015	102100	224805512	1243	1243	1243	1243	1
574	20241015	102000	224804269	1239	1242	1245	1239	1571
575	20241015	101900	222856004	1246	1246	1246	1246	3
576	20241015	101800	222852266	1246	1246	1246	1246	20
577	20241015	101700	222827346	1247	1247	1247	1247	23
578	20241015	101600	222798665	1248	1247	1248	1247	299
579	20241015	101500	222425553	1248	1241	1248	1241	50
580	20241015	101400	222363450	1242	1242	1242	1242	2588
581	20241015	101300	219149154	1242	1250	1250	1242	7146
582	20241015	101200	210255647	1250	1250	1250	1250	151
583	20241015	101100	210066897	1250	1250	1250	1250	30
584	20241015	101000	210029397	1250	1251	1251	1249	3
585	20241015	100900	210025647	1244	1251	1252	1244	1301
586	20241015	100800	208406495	1252	1250	1252	1250	798
587	20241015	100700	207407740	1250	1249	1252	1249	2531
588	20241015	100600	204242422	1249	1249	1249	1249	518
589	20241015	100500	203595440	1249	1247	1249	1247	6923
590	20241015	100400	194950476	1247	1247	1247	1246	679
591	20241015	100300	194103863	1247	1245	1247	1245	2207
592	20241015	100200	191354542	1244	1244	1244	1240	190
593	20241015	100100	191118582	1244	1244	1244	1240	4655
594	20241015	100000	185340389	1244	1247	1248	1244	2477
595	20241015	095900	182256289	1248	1245	1249	1245	5151
596	20241015	095800	175831002	1245	1243	1245	1243	762
597	20241015	095700	174883117	1242	1242	1242	1242	1
598	20241015	095600	174881875	1241	1241	1244	1241	456
599	20241015	095500	174315964	1244	1242	1244	1241	1017
600	20241015	095400	173053006	1241	1244	1245	1241	5503
601	20241015	095300	166221836	1245	1245	1245	1245	608
602	20241015	095200	165464876	1245	1245	1247	1245	276
603	20241015	095100	165121243	1245	1245	1245	1244	4924
604	20241015	095000	158991888	1244	1240	1244	1240	3462
605	20241015	094900	154687192	1240	1237	1240	1237	1500
606	20241015	094800	152828982	1235	1235	1235	1232	807
607	20241015	094700	151833093	1238	1241	1241	1238	1859
608	20241015	094600	149527997	1241	1235	1243	1235	5555
609	20241015	094500	142640565	1234	1237	1237	1234	592
610	20241015	094400	141909179	1237	1227	1240	1226	11047
611	20241015	094300	128275057	1230	1227	1230	1227	5615
612	20241015	094200	121374907	1227	1227	1227	1227	234
613	20241015	094100	121087789	1229	1229	1229	1229	1
614	20241015	094000	121086560	1229	1228	1229	1226	464
615	20241015	093900	120517143	1229	1227	1229	1227	983
616	20241015	093800	119310118	1228	1228	1228	1228	914
617	20241015	093700	118187726	1228	1228	1228	1228	151
618	20241015	093600	118002298	1228	1228	1228	1225	353
619	20241015	093500	117568856	1228	1225	1228	1225	1899
620	20241015	093400	115241831	1223	1223	1223	1223	0
621	20241015	093300	115241831	1223	1224	1224	1223	302
622	20241015	093200	114872185	1229	1227	1229	1227	4322
623	20241015	093100	109565780	1228	1224	1228	1223	2430
624	20241015	093000	106588712	1224	1225	1225	1224	432
625	20241015	092900	106059876	1225	1227	1227	1225	785
626	20241015	092800	105096701	1225	1226	1226	1225	4625
627	20241015	092700	99426866	1226	1227	1227	1226	5757
628	20241015	092600	92368783	1226	1221	1226	1221	2031
629	20241015	092500	89880477	1215	1217	1217	1215	3215
630	20241015	092400	85969952	1221	1219	1221	1217	2394
631	20241015	092300	83054822	1221	1219	1221	1219	304
632	20241015	092200	82684238	1218	1218	1218	1218	163
633	20241015	092100	82485704	1221	1221	1221	1217	238
634	20241015	092000	82195889	1221	1221	1221	1221	0
635	20241015	091900	82195889	1221	1221	1221	1221	0
636	20241015	091800	82195889	1221	1221	1221	1221	2
637	20241015	091700	82193447	1221	1221	1221	1221	0
638	20241015	091600	82193447	1221	1220	1221	1220	2
639	20241015	091500	82191006	1220	1220	1220	1220	3
640	20241015	091400	82187346	1214	1215	1215	1214	144
641	20241015	091300	82012489	1215	1216	1216	1214	2571
642	20241015	091200	78890339	1222	1222	1222	1222	4
643	20241015	091100	78885451	1216	1216	1216	1216	852
644	20241015	091000	77849419	1216	1222	1222	1216	1412
645	20241015	090900	76132321	1217	1217	1217	1216	4825
646	20241015	090800	70260494	1217	1218	1226	1217	2568
647	20241015	090700	67131767	1218	1222	1222	1218	5
648	20241015	090600	67125661	1218	1221	1221	1218	23884
649	20241015	090500	38017908	1221	1220	1226	1219	1799
650	20241015	090400	35822953	1220	1219	1226	1219	76
651	20241015	090300	35730245	1226	1219	1227	1219	268
652	20241015	090200	35403490	1219	1221	1229	1219	2353
653	20241015	090100	32532729	1220	1218	1228	1218	3179
654	20241015	090000	28644093	1218	1218	1219	1217	23517